ace_chart
股票K线图/分时图/vol图/mac的图/双极图
Screenshot
Demo
import 'dart:async';
import 'package:ace_chart/ace_chart.dart';
import 'package:demo/data.dart'; // 数据list，下面有
import 'package:demo/data2.dart'; // 数据list2，下面有
import 'package:flutter/material.dart';
const Color backgroundColor = Color(0xff151924);
const Color textColor = Colors.white;
const TextStyle style = TextStyle(color: textColor);
class Home extends StatefulWidget {
const Home({super.key});
@override
State<Home> createState() => _HomeState();
}
int ii = 0;
class _HomeState extends State<Home> {
final AceStockMetricController container = AceStockMetricController(
useVOLMA: true,
useMACD: true,
maxLength: list.length,
// maDays: [5],
pointWidth: 7,
useKdj: true,
);
final AceStockMetricController container3 = AceStockMetricController(
useVOLMA: true,
useMACD: true,
maxLength: list2.length,
maDays: [],
useKdj: true,
);
@override
void initState() {
super.initState();
int i = 60;
container.addAll(list.sublist(0, i));
Timer.periodic(const Duration(milliseconds: 10), (timer) {
if (i < list.length) {
container.addValue(list[i]);
} else {
timer.cancel();
}
i++;
});
Timer.periodic(const Duration(milliseconds: 10), (timer) {
if (ii < list2.length) {
container3.addValue(list2[ii]);
} else {
timer.cancel();
}
ii++;
setState(() {});
});
}
@override
Widget build(BuildContext context) {
return Scaffold(
appBar: AppBar(
title: const Text(
"DEMO",
style: style,
),
backgroundColor: backgroundColor,
),
backgroundColor: backgroundColor,
body: SingleChildScrollView(
child: Column(
mainAxisAlignment: MainAxisAlignment.start,
children: <Widget>[
AceContainer(
controller: container3,
child: Builder(
builder: (context) {
return Column(
children: [
SizedBox(
height: 150,
child: LineChart(
transformTime: (time) {
return millisToHM(time);
},
lineColor: const Color(0xff697abc),
lastClose: 255.90,
gridVerticalGrids: 1,
gridHorizontalGrids: 2,
paddingTop: 20,
centralAxisStyle: const TextStyle(
color: Colors.white,
fontSize: 8,
),
gridLineColor: Colors.white12,
crossLineColor: const Color(0xffd13e51),
crossTextBgColor: const Color(0xffd13e51),
horizontalTextStyle: const TextStyle(
color: Color(0xff959FAE),
fontSize: 8,
),
),
),
Container(
height: 10,
color: Colors.black,
),
const SizedBox(
height: 40,
child: VolChart(
showMaLine: true,
showText: false,
upperStyle: PaintingStyle.stroke,
),
),
Container(
height: 10,
color: Colors.black,
),
const SizedBox(
height: 80,
child: MacdChart(
textStyle: TextStyle(
color: Colors.white,
fontSize: 8,
),
),
),
],
);
},
),
),
Container(
height: 10,
margin: const EdgeInsets.symmetric(vertical: 3),
color: Colors.black,
),
Container(
color: Colors.black12,
child: AceContainer(
controller: container,
child: Builder(
builder: (context) {
return Column(
children: [
SizedBox(
height: 150,
child: KChart(
highMarkColor: Colors.white,
lowMarkColor: Colors.white,
crossLineColor: const Color(0xffd13e51),
crossTextBgColor: const Color(0xffd13e51),
gridTextStyle: const TextStyle(
color: Colors.white,
fontSize: 8,
),
gridLineColor: Colors.white12,
horizontalTextStyle: const TextStyle(
color: Color(0xff959FAE),
fontSize: 8,
),
transformTime: (time) {
return millisToMD(time);
},
onCrossChange: (index, alignment) {
if (index == -1) {
return;
}
},
),
),
Container(
height: 10,
margin: const EdgeInsets.symmetric(vertical: 3),
color: Colors.black,
),
const SizedBox(
height: 40,
child: VolChart(
showMaLine: true,
showText: false,
upperStyle: PaintingStyle.stroke,
textStyle: TextStyle(
color: Colors.white,
fontSize: 8,
),
),
),
Container(
height: 10,
margin: const EdgeInsets.symmetric(vertical: 3),
color: Colors.black,
),
const SizedBox(
height: 80,
child: MacdChart(
textStyle: TextStyle(
color: Colors.white,
fontSize: 8,
),
),
),
Container(
height: 10,
margin: const EdgeInsets.symmetric(vertical: 3),
color: Colors.black,
),
Padding(
padding: const EdgeInsets.all(20),
child: SizedBox(
height: 199,
width: 199,
child: CircularProgressIndicator(
value: (ii + 1) / list2.length,
strokeWidth: 10,
color: const Color(0xff9096FF),
backgroundColor: Colors.white54,
),
),
),
],
);
},
),
),
),
const SizedBox(
height: 10,
),
],
),
),
);
}
}
数据1: 来源2022年某天特斯拉股票分时
import 'package:ace_chart/entitys/ace_entity.dart';
List<Map<String, dynamic>> data = [
{
"sy": "TSLA",
"o": 220.4733,
"c": 235.91,
"h": 239.5566,
"l": 217.8867,
"tr": 912913,
"t": 1653537600000,
"v": 105103344,
"p": 231.8051
},
{
"sy": "TSLA",
"o": 241.0833,
"c": 253.21,
"h": 253.2667,
"l": 240.177,
"tr": 780166,
"t": 1653624000000,
"v": 89296227,
"p": 249.216
},
{
"sy": "TSLA",
"o": 257.9467,
"c": 252.7533,
"h": 259.6,
"l": 244.7433,
"tr": 869759,
"t": 1653969600000,
"v": 101914371,
"p": 253.2951
},
{
"sy": "TSLA",
"o": 251.72,
"c": 246.79,
"h": 257.3267,
"l": 243.64,
"tr": 663698,
"t": 1654056000000,
"v": 77247963,
"p": 249.0146
},
{
"sy": "TSLA",
"o": 244.1567,
"c": 258.3333,
"h": 264.21,
"l": 242.0667,
"tr": 762172,
"t": 1654142400000,
"v": 93473118,
"p": 256.9871
},
{
"sy": "TSLA",
"o": 243.225,
"c": 234.5167,
"h": 247.7966,
"l": 233.4178,
"tr": 1099909,
"t": 1654228800000,
"v": 112393737,
"p": 238.4253
},
{
"sy": "TSLA",
"o": 244.3533,
"c": 238.28,
"h": 244.8667,
"l": 234.35,
"tr": 751095,
"t": 1654488000000,
"v": 84204522,
"p": 238.7857
},
{
"sy": "TSLA",
"o": 234,
"c": 238.8867,
"h": 239.9967,
"l": 230.0933,
"tr": 641259,
"t": 1654574400000,
"v": 72790647,
"p": 236.7132
},
{
"sy": "TSLA",
"o": 240.0867,
"c": 241.8667,
"h": 249.9633,
"l": 239.1767,
"tr": 683898,
"t": 1654660800000,
"v": 76090620,
"p": 244.901
},
{
"sy": "TSLA",
"o": 249.34,
"c": 239.7067,
"h": 255.5466,
"l": 239.3267,
"tr": 876379,
"t": 1654747200000,
"v": 96292407,
"p": 247.6278
},
{
"sy": "TSLA",
"o": 235.1567,
"c": 232.23,
"h": 239.5,
"l": 227.9133,
"tr": 974758,
"t": 1654833600000,
"v": 98060898,
"p": 232.6588
},
{
"sy": "TSLA",
"o": 223.1667,
"c": 215.7367,
"h": 226.6333,
"l": 214.6833,
"tr": 1042431,
"t": 1655092800000,
"v": 102767262,
"p": 219.0915
},
{
"sy": "TSLA",
"o": 218.2867,
"c": 220.89,
"h": 226.33,
"l": 211.7367,
"tr": 805382,
"t": 1655179200000,
"v": 97979796,
"p": 218.7592
},
{
"sy": "TSLA",
"o": 220.9167,
"c": 233,
"h": 235.6633,
"l": 218.15,
"tr": 894423,
"t": 1655265600000,
"v": 119115135,
"p": 227.9185
},
{
"sy": "TSLA",
"o": 222.7367,
"c": 213.1,
"h": 225.1667,
"l": 208.6933,
"tr": 979352,
"t": 1655352000000,
"v": 107390670,
"p": 215.7674
},
{
"sy": "TSLA",
"o": 213.4333,
"c": 216.76,
"h": 220.9694,
"l": 213.1967,
"tr": 673263,
"t": 1655438400000,
"v": 92138970,
"p": 216.8353
},
{
"sy": "TSLA",
"o": 224.6033,
"c": 237.0367,
"h": 243.5774,
"l": 224.3333,
"tr": 1004686,
"t": 1655784000000,
"v": 122792955,
"p": 237.601
},
{
"sy": "TSLA",
"o": 234.5033,
"c": 236.0867,
"h": 246.8333,
"l": 233.8267,
"tr": 758537,
"t": 1655870400000,
"v": 101527260,
"p": 239.5573
},
{
"sy": "TSLA",
"o": 237.905,
"c": 235.07,
"h": 239.3167,
"l": 228.6367,
"tr": 795535,
"t": 1655956800000,
"v": 104202678,
"p": 234.0531
},
{
"sy": "TSLA",
"o": 237.4683,
"c": 245.7067,
"h": 246.0667,
"l": 236.0867,
"tr": 684994,
"t": 1656043200000,
"v": 94900695,
"p": 243.4815
},
{
"sy": "TSLA",
"o": 249.3667,
"c": 244.92,
"h": 252.07,
"l": 242.5655,
"tr": 681102,
"t": 1656302400000,
"v": 89178312,
"p": 246.1282
},
{
"sy": "TSLA",
"o": 244.4833,
"c": 232.6633,
"h": 249.97,
"l": 232.3433,
"tr": 777804,
"t": 1656388800000,
"v": 90661461,
"p": 239.5313
},
{
"sy": "TSLA",
"o": 230.5,
"c": 228.49,
"h": 231.1733,
"l": 222.2733,
"tr": 735896,
"t": 1656475200000,
"v": 82897254,
"p": 226.2679
},
{
"sy": "TSLA",
"o": 224.51,
"c": 224.4733,
"h": 229.4567,
"l": 218.8633,
"tr": 761005,
"t": 1656561600000,
"v": 94150452,
"p": 224.8518
},
{
"sy": "TSLA",
"o": 227,
"c": 227.2633,
"h": 230.23,
"l": 222.12,
"tr": 624916,
"t": 1656648000000,
"v": 74460444,
"p": 225.5937
},
{
"sy": "TSLA",
"o": 223,
"c": 233.0667,
"h": 233.1467,
"l": 216.1667,
"tr": 783238,
"t": 1656993600000,
"v": 84779112,
"p": 224.8749
},
{
"sy": "TSLA",
"o": 230.78,
"c": 231.7333,
"h": 234.5633,
"l": 227.1867,
"tr": 603510,
"t": 1657080000000,
"v": 71853630,
"p": 230.4281
},
{
"sy": "TSLA",
"o": 233.92,
"c": 244.5433,
"h": 245.3617,
"l": 232.21,
"tr": 699835,
"t": 1657166400000,
"v": 81930690,
"p": 241.3002
},
{
"sy": "TSLA",
"o": 242.3333,
"c": 250.7633,
"h": 254.98,
"l": 241.1614,
"tr": 825388,
"t": 1657252800000,
"v": 101854086,
"p": 250.1468
},
{
"sy": "TSLA",
"o": 252.1033,
"c": 234.3433,
"h": 253.0633,
"l": 233.6267,
"tr": 875138,
"t": 1657512000000,
"v": 99509220,
"p": 239.3195
},
{
"sy": "TSLA",
"o": 236.8467,
"c": 233.07,
"h": 239.7733,
"l": 228.3683,
"tr": 691927,
"t": 1657598400000,
"v": 87930960,
"p": 233.1107
},
{
"sy": "TSLA",
"o": 225.5,
"c": 237.04,
"h": 242.06,
"l": 225.0333,
"tr": 769778,
"t": 1657684800000,
"v": 97954497,
"p": 236.323
},
{
"sy": "TSLA",
"o": 234.8967,
"c": 238.3133,
"h": 238.6533,
"l": 229.3333,
"tr": 600568,
"t": 1657771200000,
"v": 78549072,
"p": 233.8923
},
{
"sy": "TSLA",
"o": 240,
"c": 240.0667,
"h": 243.6233,
"l": 236.89,
"tr": 519685,
"t": 1657857600000,
"v": 69678159,
"p": 239.6746
},
{
"sy": "TSLA",
"o": 244.9367,
"c": 240.5467,
"h": 250.5167,
"l": 239.6033,
"tr": 642640,
"t": 1658116800000,
"v": 82526109,
"p": 246.2174
},
{
"sy": "TSLA",
"o": 245,
"c": 245.53,
"h": 247.14,
"l": 236.9767,
"tr": 623005,
"t": 1658203200000,
"v": 80890110,
"p": 243.1688
},
{
"sy": "TSLA",
"o": 246.7833,
"c": 247.5,
"h": 250.6633,
"l": 243.483,
"tr": 751731,
"t": 1658289600000,
"v": 88564089,
"p": 248.3202
},
{
"sy": "TSLA",
"o": 255.1067,
"c": 271.7067,
"h": 273.2667,
"l": 254.8667,
"tr": 1184822,
"t": 1658376000000,
"v": 141966552,
"p": 265.6636
},
{
"sy": "TSLA",
"o": 276.22,
"c": 272.2433,
"h": 280.7867,
"l": 270.7133,
"tr": 908548,
"t": 1658462400000,
"v": 103462317,
"p": 275.2133
},
{
"sy": "TSLA",
"o": 272.2167,
"c": 268.4333,
"h": 274.1467,
"l": 267.4,
"tr": 561058,
"t": 1658721600000,
"v": 64073505,
"p": 270.3138
},
{
"sy": "TSLA",
"o": 266.5133,
"c": 258.86,
"h": 267.31,
"l": 256.2633,
"tr": 551723,
"t": 1658808000000,
"v": 66820758,
"p": 260.6672
},
{
"sy": "TSLA",
"o": 263.81,
"c": 274.82,
"h": 275.9256,
"l": 261.79,
"tr": 671564,
"t": 1658894400000,
"v": 88109988,
"p": 270.3485
},
{
"sy": "TSLA",
"o": 280.0667,
"c": 280.9,
"h": 283.3,
"l": 272.8,
"tr": 700681,
"t": 1658980800000,
"v": 84722991,
"p": 279.1299
},
{
"sy": "TSLA",
"o": 280.7,
"c": 297.15,
"h": 298.32,
"l": 279.1,
"tr": 783953,
"t": 1659067200000,
"v": 95312883,
"p": 289.7726
},
{
"sy": "TSLA",
"o": 301.275,
"c": 297.2767,
"h": 311.8782,
"l": 295,
"tr": 1085383,
"t": 1659326400000,
"v": 117042888,
"p": 302.5142
},
{
"sy": "TSLA",
"o": 294.0033,
"c": 300.5867,
"h": 307.8333,
"l": 292.6667,
"tr": 808466,
"t": 1659412800000,
"v": 95577468,
"p": 301.7962
},
{
"sy": "TSLA",
"o": 305,
"c": 307.3967,
"h": 309.55,
"l": 301.15,
"tr": 746897,
"t": 1659499200000,
"v": 79630905,
"p": 306.3223
},
{
"sy": "TSLA",
"o": 311,
"c": 308.6333,
"h": 313.6067,
"l": 305,
"tr": 694806,
"t": 1659585600000,
"v": 72189717,
"p": 309.0641
},
{
"sy": "TSLA",
"o": 302.67,
"c": 288.17,
"h": 304.6066,
"l": 285.5447,
"tr": 1123821,
"t": 1659672000000,
"v": 113154780,
"p": 294.417
},
{
"sy": "TSLA",
"o": 295,
"c": 290.4233,
"h": 305.2,
"l": 289.0854,
"tr": 925611,
"t": 1659931200000,
"v": 99365274,
"p": 297.5273
},
{
"sy": "TSLA",
"o": 290.2933,
"c": 283.3333,
"h": 292.3967,
"l": 279.3533,
"tr": 806269,
"t": 1660017600000,
"v": 86244681,
"p": 284.1371
},
{
"sy": "TSLA",
"o": 297.0667,
"c": 294.3567,
"h": 297.51,
"l": 283.37,
"tr": 888683,
"t": 1660104000000,
"v": 94903572,
"p": 291.0492
},
{
"sy": "TSLA",
"o": 296.5133,
"c": 286.63,
"h": 298.2367,
"l": 285.8333,
"tr": 726685,
"t": 1660190400000,
"v": 70155045,
"p": 291.1466
},
{
"sy": "TSLA",
"o": 289.415,
"c": 300.03,
"h": 300.16,
"l": 285.0333,
"tr": 676771,
"t": 1660276800000,
"v": 79657287,
"p": 293.8519
},
{
"sy": "TSLA",
"o": 301.7867,
"c": 309.32,
"h": 313.1333,
"l": 301.23,
"tr": 825109,
"t": 1660536000000,
"v": 89359167,
"p": 307.9943
},
{
"sy": "TSLA",
"o": 311.6667,
"c": 306.5633,
"h": 314.6667,
"l": 302.8833,
"tr": 805570,
"t": 1660622400000,
"v": 88071762,
"p": 308.4057
},
{
"sy": "TSLA",
"o": 303.3967,
"c": 303.9967,
"h": 309.6567,
"l": 300.0333,
"tr": 611535,
"t": 1660708800000,
"v": 68765970,
"p": 304.2888
},
{
"sy": "TSLA",
"o": 306,
"c": 302.87,
"h": 306.5,
"l": 301.8533,
"tr": 490140,
"t": 1660795200000,
"v": 47500536,
"p": 304.2353
},
{
"sy": "TSLA",
"o": 299,
"c": 296.6667,
"h": 300.36,
"l": 292.5,
"tr": 589024,
"t": 1660881600000,
"v": 61395387,
"p": 295.689
},
{
"sy": "TSLA",
"o": 291.9133,
"c": 289.9133,
"h": 292.4,
"l": 286.2967,
"tr": 587357,
"t": 1661140800000,
"v": 55843347,
"p": 289.1093
},
{
"sy": "TSLA",
"o": 291.4533,
"c": 296.4533,
"h": 298.8266,
"l": 287.9233,
"tr": 576125,
"t": 1661227200000,
"v": 63985044,
"p": 294.7901
},
{
"sy": "TSLA",
"o": 297.5633,
"c": 297.0967,
"h": 303.6467,
"l": 296.5,
"tr": 594435,
"t": 1661313600000,
"v": 57254676,
"p": 300.1117
},
{
"sy": "TSLA",
"o": 302.36,
"c": 296.07,
"h": 302.96,
"l": 291.6,
"tr": 1041465,
"t": 1661400000000,
"v": 53208413,
"p": 295.5359
},
{
"sy": "TSLA",
"o": 297.43,
"c": 288.09,
"h": 302,
"l": 287.47,
"tr": 984029,
"t": 1661486400000,
"v": 57111447,
"p": 292.6271
},
{
"sy": "TSLA",
"o": 282.83,
"c": 284.82,
"h": 287.74,
"l": 280.7,
"tr": 693160,
"t": 1661745600000,
"v": 41847822,
"p": 284.4058
},
{
"sy": "TSLA",
"o": 287.865,
"c": 277.7,
"h": 288.48,
"l": 272.65,
"tr": 827145,
"t": 1661832000000,
"v": 50539284,
"p": 279.4392
},
{
"sy": "TSLA",
"o": 280.62,
"c": 275.61,
"h": 281.25,
"l": 271.81,
"tr": 756730,
"t": 1661918400000,
"v": 52107337,
"p": 276.3753
},
{
"sy": "TSLA",
"o": 272.575,
"c": 277.16,
"h": 277.58,
"l": 266.15,
"tr": 836023,
"t": 1662004800000,
"v": 54282224,
"p": 271.3861
},
{
"sy": "TSLA",
"o": 281.065,
"c": 270.21,
"h": 282.35,
"l": 269.08,
"tr": 760296,
"t": 1662091200000,
"v": 50890090,
"p": 274.5814
},
{
"sy": "TSLA",
"o": 272.675,
"c": 274.42,
"h": 275.99,
"l": 265.74,
"tr": 852786,
"t": 1662436800000,
"v": 55847384,
"p": 272.123
},
{
"sy": "TSLA",
"o": 273.1,
"c": 283.7,
"h": 283.84,
"l": 272.27,
"tr": 717323,
"t": 1662523200000,
"v": 50013916,
"p": 279.9115
},
{
"sy": "TSLA",
"o": 281.3,
"c": 289.26,
"h": 289.5,
"l": 279.76,
"tr": 713364,
"t": 1662609600000,
"v": 53713124,
"p": 286.104
},
{
"sy": "TSLA",
"o": 291.67,
"c": 299.68,
"h": 299.85,
"l": 291.245,
"tr": 781284,
"t": 1662696000000,
"v": 54470854,
"p": 297.338
},
{
"sy": "TSLA",
"o": 300.72,
"c": 304.42,
"h": 305.49,
"l": 300.4,
"tr": 766855,
"t": 1662955200000,
"v": 48674604,
"p": 303.6127
},
{
"sy": "TSLA",
"o": 292.9,
"c": 292.13,
"h": 297.3999,
"l": 290.4,
"tr": 985167,
"t": 1663041600000,
"v": 68229619,
"p": 293.8625
},
{
"sy": "TSLA",
"o": 292.24,
"c": 302.61,
"h": 306,
"l": 291.64,
"tr": 951744,
"t": 1663128000000,
"v": 72628653,
"p": 300.5355
},
{
"sy": "TSLA",
"o": 301.825,
"c": 303.75,
"h": 309.12,
"l": 300.7247,
"tr": 855303,
"t": 1663214400000,
"v": 64771523,
"p": 304.8665
},
{
"sy": "TSLA",
"o": 299.605,
"c": 303.35,
"h": 303.71,
"l": 295.6005,
"tr": 757863,
"t": 1663300800000,
"v": 87034286,
"p": 300.6219
},
{
"sy": "TSLA",
"o": 300.09,
"c": 309.07,
"h": 309.84,
"l": 297.8,
"tr": 842284,
"t": 1663560000000,
"v": 60231156,
"p": 306.3212
},
{
"sy": "TSLA",
"o": 306.91,
"c": 308.73,
"h": 313.33,
"l": 305.58,
"tr": 819818,
"t": 1663646400000,
"v": 61595783,
"p": 309.3083
},
{
"sy": "TSLA",
"o": 308.29,
"c": 300.8,
"h": 313.8,
"l": 300.63,
"tr": 837929,
"t": 1663732800000,
"v": 62498656,
"p": 307.5438
},
{
"sy": "TSLA",
"o": 299.86,
"c": 288.59,
"h": 301.29,
"l": 285.82,
"tr": 1086009,
"t": 1663819200000,
"v": 70531910,
"p": 291.5978
},
{
"sy": "TSLA",
"o": 283.09,
"c": 275.33,
"h": 284.5,
"l": 272.82,
"tr": 1057060,
"t": 1663905600000,
"v": 63702162,
"p": 276.65
},
{
"sy": "TSLA",
"o": 271.83,
"c": 276.01,
"h": 284.09,
"l": 270.31,
"tr": 909215,
"t": 1664164800000,
"v": 57846913,
"p": 278.2332
},
{
"sy": "TSLA",
"o": 283.84,
"c": 282.94,
"h": 288.67,
"l": 277.51,
"tr": 857133,
"t": 1664251200000,
"v": 61925185,
"p": 283.4808
},
{
"sy": "TSLA",
"o": 283.08,
"c": 287.81,
"h": 289,
"l": 277.57,
"tr": 739947,
"t": 1664337600000,
"v": 54642017,
"p": 283.4179
},
{
"sy": "TSLA",
"o": 282.76,
"c": 268.21,
"h": 283.65,
"l": 265.78,
"tr": 1125572,
"t": 1664424000000,
"v": 77613142,
"p": 271.3946
},
{
"sy": "TSLA",
"o": 266.145,
"c": 265.25,
"h": 275.57,
"l": 262.47,
"tr": 927855,
"t": 1664510400000,
"v": 67684990,
"p": 269.0121
},
{
"sy": "TSLA",
"o": 254.5,
"c": 242.4,
"h": 255.16,
"l": 241.01,
"tr": 1539826,
"t": 1664769600000,
"v": 98363541,
"p": 245.3577
},
{
"sy": "TSLA",
"o": 250.52,
"c": 249.44,
"h": 257.5,
"l": 242.01,
"tr": 1313284,
"t": 1664856000000,
"v": 109128535,
"p": 249.7201
},
{
"sy": "TSLA",
"o": 245.01,
"c": 240.81,
"h": 246.6697,
"l": 233.27,
"tr": 1172525,
"t": 1664942400000,
"v": 86982673,
"p": 238.5136
},
{
"sy": "TSLA",
"o": 239.44,
"c": 238.13,
"h": 244.58,
"l": 235.35,
"tr": 827247,
"t": 1665028800000,
"v": 69298437,
"p": 239.3556
},
{
"sy": "TSLA",
"o": 233.935,
"c": 223.07,
"h": 234.5715,
"l": 222.02,
"tr": 1245277,
"t": 1665115200000,
"v": 83916800,
"p": 226.4628
},
{
"sy": "TSLA",
"o": 223.93,
"c": 222.96,
"h": 226.99,
"l": 218.3582,
"tr": 890250,
"t": 1665374400000,
"v": 67918618,
"p": 223.4477
},
{
"sy": "TSLA",
"o": 220.945,
"c": 216.5,
"h": 225.75,
"l": 215,
"tr": 926043,
"t": 1665460800000,
"v": 77013202,
"p": 220.6912
},
{
"sy": "TSLA",
"o": 215.33,
"c": 217.24,
"h": 219.2999,
"l": 211.51,
"tr": 809804,
"t": 1665547200000,
"v": 66714949,
"p": 215.6162
},
{
"sy": "TSLA",
"o": 208.3,
"c": 221.72,
"h": 222.99,
"l": 206.22,
"tr": 1157759,
"t": 1665633600000,
"v": 91461445,
"p": 215.3832
},
{
"sy": "TSLA",
"o": 224.01,
"c": 204.99,
"h": 226.26,
"l": 204.16,
"tr": 1283326,
"t": 1665720000000,
"v": 93934561,
"p": 211.6407
},
{
"sy": "TSLA",
"o": 210.04,
"c": 219.35,
"h": 221.86,
"l": 209.45,
"tr": 954631,
"t": 1665979200000,
"v": 79428810,
"p": 217.4758
},
{
"sy": "TSLA",
"o": 229.5,
"c": 220.19,
"h": 229.82,
"l": 217.25,
"tr": 841837,
"t": 1666065600000,
"v": 75890225,
"p": 221.6084
},
{
"sy": "TSLA",
"o": 219.8,
"c": 222.04,
"h": 222.93,
"l": 217.78,
"tr": 864642,
"t": 1666152000000,
"v": 65468379,
"p": 219.7439
},
{
"sy": "TSLA",
"o": 208.28,
"c": 207.28,
"h": 215.55,
"l": 202,
"tr": 1546084,
"t": 1666238400000,
"v": 117759436,
"p": 208.5758
},
{
"sy": "TSLA",
"o": 206.415,
"c": 214.44,
"h": 214.66,
"l": 203.8,
"tr": 903060,
"t": 1666324800000,
"v": 75513754,
"p": 210.2686
},
{
"sy": "TSLA",
"o": 205.82,
"c": 211.25,
"h": 213.5,
"l": 198.5863,
"tr": 1305814,
"t": 1666584000000,
"v": 100035871,
"p": 205.6768
},
{
"sy": "TSLA",
"o": 210.1,
"c": 222.415,
"h": 224.3498,
"l": 210,
"tr": 1050829,
"t": 1666670400000,
"v": 96507870,
"p": 219.9929
},
{
"sy": "TSLA",
"o": 219.4,
"c": 224.64,
"h": 230.6,
"l": 218.2,
"tr": 922631,
"t": 1666756800000,
"v": 85327078,
"p": 226.5717
},
{
"sy": "TSLA",
"o": 229.77,
"c": 225.09,
"h": 233.81,
"l": 222.85,
"tr": 740944,
"t": 1666843200000,
"v": 61632874,
"p": 226.1389
},
{
"sy": "TSLA",
"o": 225.4,
"c": 228.52,
"h": 228.86,
"l": 216.35,
"tr": 794354,
"t": 1666929600000,
"v": 69152386,
"p": 224.182
},
{
"sy": "TSLA",
"o": 226.19,
"c": 227.54,
"h": 229.85,
"l": 221.94,
"tr": 717881,
"t": 1667188800000,
"v": 61543761,
"p": 226.6211
},
{
"sy": "TSLA",
"o": 234.05,
"c": 227.82,
"h": 237.3951,
"l": 227.28,
"tr": 701489,
"t": 1667275200000,
"v": 62688822,
"p": 230.7892
},
{
"sy": "TSLA",
"o": 226.04,
"c": 214.98,
"h": 227.8699,
"l": 214.82,
"tr": 802301,
"t": 1667361600000,
"v": 63070293,
"p": 222.012
},
{
"sy": "TSLA",
"o": 211.36,
"c": 215.31,
"h": 221.2,
"l": 210.14,
"tr": 644110,
"t": 1667448000000,
"v": 56538848,
"p": 216.3383
},
{
"sy": "TSLA",
"o": 222.6,
"c": 207.47,
"h": 223.8,
"l": 203.08,
"tr": 1202728,
"t": 1667534400000,
"v": 98618712,
"p": 211.1258
},
{
"sy": "TSLA",
"o": 208.65,
"c": 197.08,
"h": 208.9,
"l": 196.66,
"tr": 1347595,
"t": 1667797200000,
"v": 93916520,
"p": 200.0527
},
{
"sy": "TSLA",
"o": 194.02,
"c": 191.3,
"h": 195.2,
"l": 186.75,
"tr": 1540661,
"t": 1667883600000,
"v": 128791804,
"p": 191.4195
},
{
"sy": "TSLA",
"o": 190.775,
"c": 177.59,
"h": 195.89,
"l": 177.12,
"tr": 1575592,
"t": 1667970000000,
"v": 126992555,
"p": 184.5352
},
{
"sy": "TSLA",
"o": 189.9,
"c": 190.72,
"h": 191,
"l": 180.03,
"tr": 1406974,
"t": 1668056400000,
"v": 132703015,
"p": 187.6075
},
{
"sy": "TSLA",
"o": 186,
"c": 195.97,
"h": 196.52,
"l": 182.59,
"tr": 1168919,
"t": 1668142800000,
"v": 114378775,
"p": 191.468
},
{
"sy": "TSLA",
"o": 192.77,
"c": 190.95,
"h": 195.73,
"l": 186.34,
"tr": 953196,
"t": 1668402000000,
"v": 92208649,
"p": 191.8713
},
{
"sy": "TSLA",
"o": 195.88,
"c": 194.42,
"h": 200.8237,
"l": 192.06,
"tr": 984207,
"t": 1668488400000,
"v": 91030136,
"p": 196.6521
},
{
"sy": "TSLA",
"o": 191.51,
"c": 186.92,
"h": 192.57,
"l": 185.66,
"tr": 812207,
"t": 1668574800000,
"v": 66561999,
"p": 188.3492
},
{
"sy": "TSLA",
"o": 183.96,
"c": 183.17,
"h": 186.16,
"l": 180.9,
"tr": 772735,
"t": 1668661200000,
"v": 64335970,
"p": 183.5598
},
{
"sy": "TSLA",
"o": 185.05,
"c": 180.19,
"h": 185.19,
"l": 176.55,
"tr": 944090,
"t": 1668747600000,
"v": 76048866,
"p": 179.1596
},
{
"sy": "TSLA",
"o": 175.85,
"c": 167.87,
"h": 176.77,
"l": 167.54,
"tr": 1251916,
"t": 1669006800000,
"v": 92848312,
"p": 170.8799
},
{
"sy": "TSLA",
"o": 168.63,
"c": 169.91,
"h": 170.92,
"l": 166.185,
"tr": 863694,
"t": 1669093200000,
"v": 78422477,
"p": 168.9139
},
{
"sy": "TSLA",
"o": 173.57,
"c": 183.2,
"h": 183.62,
"l": 172.5,
"tr": 1195367,
"t": 1669179600000,
"v": 109536709,
"p": 179.4952
},
{
"sy": "TSLA",
"o": 185.06,
"c": 182.86,
"h": 185.2,
"l": 180.63,
"tr": 584237,
"t": 1669352400000,
"v": 50672739,
"p": 182.9317
},
{
"sy": "TSLA",
"o": 179.96,
"c": 182.92,
"h": 188.5,
"l": 179,
"tr": 975432,
"t": 1669611600000,
"v": 93038148,
"p": 184.7959
},
{
"sy": "TSLA",
"o": 184.99,
"c": 180.83,
"h": 186.38,
"l": 178.75,
"tr": 883440,
"t": 1669698000000,
"v": 82947611,
"p": 182.4653
},
{
"sy": "TSLA",
"o": 182.43,
"c": 194.7,
"h": 194.76,
"l": 180.6301,
"tr": 983598,
"t": 1669784400000,
"v": 109186404,
"p": 187.4975
},
{
"sy": "TSLA",
"o": 197.08,
"c": 194.7,
"h": 198.92,
"l": 191.8,
"tr": 855149,
"t": 1669870800000,
"v": 80039013,
"p": 195.1277
},
{
"sy": "TSLA",
"o": 191.78,
"c": 194.86,
"h": 196.25,
"l": 191.11,
"tr": 833601,
"t": 1669957200000,
"v": 73645922,
"p": 193.446
},
{
"sy": "TSLA",
"o": 189.44,
"c": 182.45,
"h": 191.27,
"l": 180.55,
"tr": 1142290,
"t": 1670216400000,
"v": 93119617,
"p": 184.6579
},
{
"sy": "TSLA",
"o": 181.215,
"c": 179.82,
"h": 183.65,
"l": 175.33,
"tr": 958145,
"t": 1670302800000,
"v": 92136823,
"p": 178.5344
},
{
"sy": "TSLA",
"o": 175.03,
"c": 174.04,
"h": 179.38,
"l": 172.218,
"tr": 968023,
"t": 1670389200000,
"v": 84213284,
"p": 174.1752
},
{
"sy": "TSLA",
"o": 172.2,
"c": 173.44,
"h": 175.2,
"l": 169.06,
"tr": 990873,
"t": 1670475600000,
"v": 97524491,
"p": 172.2853
},
{
"sy": "TSLA",
"o": 173.84,
"c": 179.05,
"h": 182.5,
"l": 173.36,
"tr": 1092808,
"t": 1670562000000,
"v": 104872336,
"p": 179.496
},
{
"sy": "TSLA",
"o": 176.1,
"c": 167.82,
"h": 177.37,
"l": 167.52,
"tr": 1292530,
"t": 1670821200000,
"v": 109294471,
"p": 170.4238
},
{
"sy": "TSLA",
"o": 174.87,
"c": 160.95,
"h": 175.05,
"l": 156.91,
"tr": 2031801,
"t": 1670907600000,
"v": 175862722,
"p": 163.802
},
{
"sy": "TSLA",
"o": 159.25,
"c": 156.8,
"h": 161.62,
"l": 155.31,
"tr": 1524661,
"t": 1670994000000,
"v": 140682338,
"p": 158.1331
},
{
"sy": "TSLA",
"o": 153.44,
"c": 157.67,
"h": 160.9299,
"l": 153.28,
"tr": 1220437,
"t": 1671080400000,
"v": 122306559,
"p": 157.5867
},
{
"sy": "TSLA",
"o": 159.635,
"c": 150.23,
"h": 160.99,
"l": 150.04,
"tr": 1253607,
"t": 1671166800000,
"v": 139032175,
"p": 152.099
},
{
"sy": "TSLA",
"o": 154,
"c": 149.87,
"h": 155.25,
"l": 145.82,
"tr": 1358579,
"t": 1671426000000,
"v": 139390634,
"p": 150.5498
},
{
"sy": "TSLA",
"o": 146.05,
"c": 137.8,
"h": 148.47,
"l": 137.66,
"tr": 1664085,
"t": 1671512400000,
"v": 159495767,
"p": 142.6928
},
{
"sy": "TSLA",
"o": 139.335,
"c": 137.57,
"h": 141.26,
"l": 135.89,
"tr": 1332563,
"t": 1671598800000,
"v": 145349224,
"p": 138.7148
},
{
"sy": "TSLA",
"o": 136,
"c": 125.35,
"h": 136.63,
"l": 122.26,
"tr": 2022631,
"t": 1671685200000,
"v": 210009450,
"p": 127.7514
},
{
"sy": "TSLA",
"o": 126.37,
"c": 123.15,
"h": 128.6173,
"l": 121.02,
"tr": 1560091,
"t": 1671771600000,
"v": 166989688,
"p": 123.9185
},
{
"sy": "TSLA",
"o": 117.495,
"c": 109.1,
"h": 119.67,
"l": 108.76,
"tr": 2057258,
"t": 1672117200000,
"v": 208643444,
"p": 113.4453
},
{
"sy": "TSLA",
"o": 110.35,
"c": 112.71,
"h": 116.27,
"l": 108.24,
"tr": 2046310,
"t": 1672203600000,
"v": 220957487,
"p": 111.9452
},
{
"sy": "TSLA",
"o": 120.385,
"c": 121.82,
"h": 123.57,
"l": 117.495,
"tr": 1902588,
"t": 1672290000000,
"v": 221899313,
"p": 120.554
},
{
"sy": "TSLA",
"o": 119.95,
"c": 123.18,
"h": 124.48,
"l": 119.75,
"tr": 1506729,
"t": 1672376400000,
"v": 157777339,
"p": 122.1341
},
{
"sy": "TSLA",
"o": 118.47,
"c": 108.1,
"h": 118.8,
"l": 104.64,
"tr": 2540111,
"t": 1672722000000,
"v": 231402818,
"p": 109.5078
},
{
"sy": "TSLA",
"o": 109.11,
"c": 113.64,
"h": 114.59,
"l": 107.52,
"tr": 1652353,
"t": 1672808400000,
"v": 180358575,
"p": 111.7977
},
{
"sy": "TSLA",
"o": 110.51,
"c": 110.34,
"h": 111.75,
"l": 107.1601,
"tr": 1337242,
"t": 1672894800000,
"v": 157927424,
"p": 109.6541
},
{
"sy": "TSLA",
"o": 103,
"c": 113.06,
"h": 114.39,
"l": 101.81,
"tr": 2015328,
"t": 1672981200000,
"v": 220874051,
"p": 109.0248
},
{
"sy": "TSLA",
"o": 118.96,
"c": 119.77,
"h": 123.52,
"l": 117.11,
"tr": 1740776,
"t": 1673240400000,
"v": 190283951,
"p": 121.0363
},
{
"sy": "TSLA",
"o": 121.07,
"c": 118.85,
"h": 122.76,
"l": 114.92,
"tr": 1402648,
"t": 1673326800000,
"v": 167603486,
"p": 117.8401
},
{
"sy": "TSLA",
"o": 122.09,
"c": 123.22,
"h": 125.95,
"l": 120.51,
"tr": 1509956,
"t": 1673413200000,
"v": 183810771,
"p": 122.6777
},
{
"sy": "TSLA",
"o": 122.56,
"c": 123.56,
"h": 124.1311,
"l": 117,
"tr": 1432274,
"t": 1673499600000,
"v": 169400913,
"p": 121.0372
},
{
"sy": "TSLA",
"o": 116.55,
"c": 122.4,
"h": 122.63,
"l": 115.6,
"tr": 1430041,
"t": 1673586000000,
"v": 180714119,
"p": 119.4746
},
{
"sy": "TSLA",
"o": 125.695,
"c": 131.49,
"h": 131.7,
"l": 125.02,
"tr": 1495231,
"t": 1673931600000,
"v": 186476985,
"p": 129.3585
},
{
"sy": "TSLA",
"o": 136.555,
"c": 128.78,
"h": 136.68,
"l": 127.01,
"tr": 1541859,
"t": 1674018000000,
"v": 195526818,
"p": 130.7704
},
{
"sy": "TSLA",
"o": 127.26,
"c": 127.17,
"h": 129.99,
"l": 124.3082,
"tr": 1156273,
"t": 1674104400000,
"v": 170287880,
"p": 127.1985
},
{
"sy": "TSLA",
"o": 128.68,
"c": 133.42,
"h": 133.51,
"l": 127.3466,
"tr": 991848,
"t": 1674190800000,
"v": 138858136,
"p": 131.0354
},
{
"sy": "TSLA",
"o": 135.87,
"c": 143.75,
"h": 145.3793,
"l": 134.27,
"tr": 1479332,
"t": 1674450000000,
"v": 202107061,
"p": 141.1574
},
{
"sy": "TSLA",
"o": 143,
"c": 143.89,
"h": 146.5,
"l": 141.1,
"tr": 1176066,
"t": 1674536400000,
"v": 158669331,
"p": 143.5041
},
{
"sy": "TSLA",
"o": 141.905,
"c": 144.43,
"h": 146.41,
"l": 138.07,
"tr": 1579530,
"t": 1674622800000,
"v": 192731847,
"p": 143.3163
},
{
"sy": "TSLA",
"o": 159.965,
"c": 160.27,
"h": 161.42,
"l": 154.76,
"tr": 2046126,
"t": 1674709200000,
"v": 234708790,
"p": 157.8064
},
{
"sy": "TSLA",
"o": 162.43,
"c": 177.9,
"h": 180.68,
"l": 161.17,
"tr": 2631365,
"t": 1674795600000,
"v": 306542013,
"p": 172.965
},
{
"sy": "TSLA",
"o": 178.05,
"c": 166.66,
"h": 179.77,
"l": 166.5,
"tr": 2010138,
"t": 1675054800000,
"v": 230862447,
"p": 172.279
},
{
"sy": "TSLA",
"o": 164.57,
"c": 173.22,
"h": 174.3,
"l": 162.78,
"tr": 1496828,
"t": 1675141200000,
"v": 196729941,
"p": 170.7898
},
{
"sy": "TSLA",
"o": 173.89,
"c": 181.41,
"h": 183.805,
"l": 169.93,
"tr": 1598173,
"t": 1675227600000,
"v": 213761623,
"p": 175.8396
},
{
"sy": "TSLA",
"o": 187.325,
"c": 188.27,
"h": 196.7501,
"l": 182.61,
"tr": 1949049,
"t": 1675314000000,
"v": 217448287,
"p": 190.5211
},
{
"sy": "TSLA",
"o": 183.95,
"c": 189.98,
"h": 199,
"l": 183.69,
"tr": 1969265,
"t": 1675400400000,
"v": 232595013,
"p": 193.3842
},
{
"sy": "TSLA",
"o": 193.01,
"c": 194.76,
"h": 198.17,
"l": 189.92,
"tr": 1591557,
"t": 1675659600000,
"v": 186180031,
"p": 194.5538
},
{
"sy": "TSLA",
"o": 196.43,
"c": 196.81,
"h": 197.5,
"l": 189.55,
"tr": 1547233,
"t": 1675746000000,
"v": 185997767,
"p": 194.1225
},
{
"sy": "TSLA",
"o": 196.1,
"c": 201.29,
"h": 203,
"l": 194.31,
"tr": 1575281,
"t": 1675832400000,
"v": 180612134,
"p": 200.2789
},
{
"sy": "TSLA",
"o": 207.775,
"c": 207.32,
"h": 214,
"l": 204.77,
"tr": 2118951,
"t": 1675918800000,
"v": 215431442,
"p": 209.9267
},
{
"sy": "TSLA",
"o": 202.225,
"c": 196.89,
"h": 206.2,
"l": 192.89,
"tr": 1957749,
"t": 1676005200000,
"v": 204754129,
"p": 198.1208
},
{
"sy": "TSLA",
"o": 194.415,
"c": 194.64,
"h": 196.3,
"l": 187.61,
"tr": 1522129,
"t": 1676264400000,
"v": 172475452,
"p": 193.2998
},
{
"sy": "TSLA",
"o": 191.94,
"c": 209.25,
"h": 209.82,
"l": 189.44,
"tr": 1819451,
"t": 1676350800000,
"v": 216334008,
"p": 201.8225
},
{
"sy": "TSLA",
"o": 211.755,
"c": 214.24,
"h": 214.66,
"l": 206.11,
"tr": 1666645,
"t": 1676437200000,
"v": 182016181,
"p": 211.6085
},
{
"sy": "TSLA",
"o": 210.78,
"c": 202.04,
"h": 217.65,
"l": 201.84,
"tr": 2110972,
"t": 1676523600000,
"v": 229558338,
"p": 211.3216
},
{
"sy": "TSLA",
"o": 199.985,
"c": 208.31,
"h": 208.44,
"l": 197.5,
"tr": 1836021,
"t": 1676610000000,
"v": 213728549,
"p": 202.9642
},
{
"sy": "TSLA",
"o": 204.99,
"c": 197.37,
"h": 209.71,
"l": 197.22,
"tr": 1812467,
"t": 1676955600000,
"v": 179997088,
"p": 202.4126
},
{
"sy": "TSLA",
"o": 197.93,
"c": 200.86,
"h": 201.99,
"l": 191.78,
"tr": 1620639,
"t": 1677042000000,
"v": 191730657,
"p": 197.461
},
{
"sy": "TSLA",
"o": 203.91,
"c": 202.07,
"h": 205.14,
"l": 196.33,
"tr": 1294328,
"t": 1677128400000,
"v": 146359950,
"p": 200.6393
},
{
"sy": "TSLA",
"o": 196.325,
"c": 196.88,
"h": 197.6695,
"l": 192.8,
"tr": 1355710,
"t": 1677214800000,
"v": 142221085,
"p": 195.575
},
{
"sy": "TSLA",
"o": 202.03,
"c": 207.63,
"h": 209.42,
"l": 201.26,
"tr": 1526655,
"t": 1677474000000,
"v": 161026215,
"p": 206.3174
},
{
"sy": "TSLA",
"o": 210.59,
"c": 205.71,
"h": 211.23,
"l": 203.75,
"tr": 1422655,
"t": 1677560400000,
"v": 153140787,
"p": 207.0803
},
{
"sy": "TSLA",
"o": 206.21,
"c": 202.77,
"h": 207.2,
"l": 198.52,
"tr": 1412446,
"t": 1677646800000,
"v": 156837790,
"p": 201.4307
},
{
"sy": "TSLA",
"o": 186.74,
"c": 190.9,
"h": 193.7499,
"l": 186.01,
"tr": 1843861,
"t": 1677733200000,
"v": 181943904,
"p": 190.0234
},
{
"sy": "TSLA",
"o": 194.795,
"c": 197.79,
"h": 200.48,
"l": 192.88,
"tr": 1388271,
"t": 1677819600000,
"v": 154150777,
"p": 197.507
},
{
"sy": "TSLA",
"o": 198.54,
"c": 193.81,
"h": 198.6,
"l": 192.3,
"tr": 1172406,
"t": 1678078800000,
"v": 128086106,
"p": 195.2121
},
{
"sy": "TSLA",
"o": 191.38,
"c": 187.71,
"h": 194.2,
"l": 186.1,
"tr": 1386300,
"t": 1678165200000,
"v": 148125790,
"p": 190.1195
},
{
"sy": "TSLA",
"o": 185.04,
"c": 182,
"h": 186.5,
"l": 180,
"tr": 1422858,
"t": 1678251600000,
"v": 151731963,
"p": 181.8242
},
{
"sy": "TSLA",
"o": 180.25,
"c": 172.92,
"h": 185.18,
"l": 172.5124,
"tr": 1708131,
"t": 1678338000000,
"v": 170023794,
"p": 178.8095
},
{
"sy": "TSLA",
"o": 175.13,
"c": 173.44,
"h": 178.29,
"l": 168.44,
"tr": 1624263,
"t": 1678424400000,
"v": 191488872,
"p": 174.2728
},
{
"sy": "TSLA",
"o": 167.455,
"c": 174.48,
"h": 177.35,
"l": 163.91,
"tr": 1583454,
"t": 1678680000000,
"v": 167790256,
"p": 171.6746
},
{
"sy": "TSLA",
"o": 177.31,
"c": 183.26,
"h": 183.8,
"l": 177.1401,
"tr": 1184341,
"t": 1678766400000,
"v": 143717897,
"p": 181.1945
},
{
"sy": "TSLA",
"o": 180.8,
"c": 180.45,
"h": 182.34,
"l": 176.03,
"tr": 1283031,
"t": 1678852800000,
"v": 145973833,
"p": 179.3899
},
{
"sy": "TSLA",
"o": 180.365,
"c": 184.13,
"h": 185.81,
"l": 178.84,
"tr": 1120979,
"t": 1678939200000,
"v": 121364253,
"p": 182.9179
},
{
"sy": "TSLA",
"o": 184.515,
"c": 180.13,
"h": 186.2199,
"l": 177.33,
"tr": 1174346,
"t": 1679025600000,
"v": 132582140,
"p": 180.4693
},
{
"sy": "TSLA",
"o": 178.08,
"c": 183.25,
"h": 186.44,
"l": 176.35,
"tr": 1179253,
"t": 1679284800000,
"v": 129284359,
"p": 182.8769
},
{
"sy": "TSLA",
"o": 188.28,
"c": 197.58,
"h": 198,
"l": 188.04,
"tr": 1456132,
"t": 1679371200000,
"v": 153391444,
"p": 193.691
},
{
"sy": "TSLA",
"o": 199.3,
"c": 191.15,
"h": 200.66,
"l": 190.95,
"tr": 1424877,
"t": 1679457600000,
"v": 150370133,
"p": 196.6986
},
{
"sy": "TSLA",
"o": 195.26,
"c": 192.22,
"h": 199.31,
"l": 188.65,
"tr": 1324622,
"t": 1679544000000,
"v": 144193876,
"p": 194.6499
},
{
"sy": "TSLA",
"o": 191.65,
"c": 190.41,
"h": 192.36,
"l": 187.15,
"tr": 1094605,
"t": 1679630400000,
"v": 116511584,
"p": 189.5479
},
{
"sy": "TSLA",
"o": 194.415,
"c": 191.81,
"h": 197.39,
"l": 189.94,
"tr": 1116466,
"t": 1679889600000,
"v": 120851587,
"p": 193.7046
},
{
"sy": "TSLA",
"o": 192,
"c": 189.19,
"h": 192.35,
"l": 185.43,
"tr": 981383,
"t": 1679976000000,
"v": 98654635,
"p": 188.2527
},
{
"sy": "TSLA",
"o": 193.13,
"c": 193.88,
"h": 195.29,
"l": 189.44,
"tr": 1020355,
"t": 1680062400000,
"v": 123660026,
"p": 192.3766
},
{
"sy": "TSLA",
"o": 195.58,
"c": 195.28,
"h": 197.33,
"l": 194.42,
"tr": 1019986,
"t": 1680148800000,
"v": 110247738,
"p": 195.8746
},
{
"sy": "TSLA",
"o": 197.53,
"c": 207.46,
"h": 207.79,
"l": 197.2,
"tr": 1519289,
"t": 1680235200000,
"v": 170206718,
"p": 203.6711
},
{
"sy": "TSLA",
"o": 199.91,
"c": 194.77,
"h": 202.6897,
"l": 192.2,
"tr": 1819568,
"t": 1680494400000,
"v": 169239000,
"p": 196.0193
},
{
"sy": "TSLA",
"o": 197.32,
"c": 192.58,
"h": 198.7446,
"l": 190.32,
"tr": 1456294,
"t": 1680580800000,
"v": 126444045,
"p": 193.0305
},
{
"sy": "TSLA",
"o": 190.515,
"c": 185.52,
"h": 190.68,
"l": 183.76,
"tr": 1507797,
"t": 1680667200000,
"v": 133882193,
"p": 186.3169
},
{
"sy": "TSLA",
"o": 183.08,
"c": 185.06,
"h": 186.39,
"l": 179.74,
"tr": 1178038,
"t": 1680753600000,
"v": 123857932,
"p": 184.0636
},
{
"sy": "TSLA",
"o": 179.94,
"c": 184.51,
"h": 185.1,
"l": 176.11,
"tr": 1320894,
"t": 1681099200000,
"v": 142054637,
"p": 181.065
},
{
"sy": "TSLA",
"o": 186.69,
"c": 186.79,
"h": 189.19,
"l": 185.6475,
"tr": 1073591,
"t": 1681185600000,
"v": 115770892,
"p": 187.3863
},
{
"sy": "TSLA",
"o": 190.74,
"c": 180.54,
"h": 191.5846,
"l": 180.31,
"tr": 1344528,
"t": 1681272000000,
"v": 150256278,
"p": 184.4904
},
{
"sy": "TSLA",
"o": 182.955,
"c": 185.9,
"h": 186.5,
"l": 180.94,
"tr": 979661,
"t": 1681358400000,
"v": 112932985,
"p": 184.8249
},
{
"sy": "TSLA",
"o": 183.95,
"c": 185,
"h": 186.28,
"l": 182.01,
"tr": 874608,
"t": 1681444800000,
"v": 96408489,
"p": 184.0059
},
{
"sy": "TSLA",
"o": 186.32,
"c": 187.04,
"h": 189.69,
"l": 182.69,
"tr": 1084265,
"t": 1681704000000,
"v": 116662189,
"p": 185.6576
},
{
"sy": "TSLA",
"o": 187.15,
"c": 184.31,
"h": 187.69,
"l": 183.5775,
"tr": 851223,
"t": 1681790400000,
"v": 92066996,
"p": 185.1176
},
{
"sy": "TSLA",
"o": 179.1,
"c": 180.59,
"h": 183.5,
"l": 177.65,
"tr": 1398577,
"t": 1681876800000,
"v": 125727287,
"p": 180.0481
},
{
"sy": "TSLA",
"o": 166.165,
"c": 162.99,
"h": 169.7,
"l": 160.56,
"tr": 2473944,
"t": 1681963200000,
"v": 210925047,
"p": 164.9342
},
{
"sy": "TSLA",
"o": 164.8,
"c": 165.08,
"h": 166,
"l": 161.3208,
"t": 1682049600000,
"v": 122681228,
"p": 20134872523.658
},
{
"sy": "TSLA",
"o": 164.65,
"c": 162.55,
"h": 165.65,
"l": 158.61,
"t": 1682308800000,
"v": 139366011,
"p": 22503206810.5524
},
{
"sy": "TSLA",
"o": 159.82,
"c": 160.67,
"h": 163.47,
"l": 158.75,
"t": 1682395200000,
"v": 120567827,
"p": 161.7429
},
{
"sy": "TSLA",
"o": 160.29,
"c": 153.75,
"h": 160.67,
"l": 153.14,
"t": 1682481600000,
"v": 152129845,
"p": 23708447499.2575
},
{
"sy": "TSLA",
"o": 152.64,
"c": 160.19,
"h": 160.48,
"l": 152.37,
"t": 1682568000000,
"v": 125794918,
"p": 19773728319.4036
},
{
"sy": "TSLA",
"o": 160.9,
"c": 164.31,
"h": 165,
"l": 157.32,
"t": 1682654400000,
"v": 122019977,
"p": 19820925063.88
},
{
"sy": "TSLA",
"o": 163.17,
"c": 161.83,
"h": 163.28,
"l": 158.83,
"t": 1682913600000,
"v": 108550377,
"p": 17513420129.840702
},
{
"sy": "TSLA",
"o": 161.88,
"c": 160.31,
"h": 165.49,
"l": 158.93,
"t": 1683000000000,
"v": 127228132,
"p": 20589277710.3072
},
{
"sy": "TSLA",
"o": 160.01,
"c": 160.61,
"h": 165,
"l": 159.91,
"t": 1683086400000,
"v": 118707668,
"p": 19383786978.4868
},
{
"sy": "TSLA",
"o": 162.71,
"c": 161.2,
"h": 162.95,
"l": 159.65,
"t": 1683172800000,
"v": 94520423,
"p": 15253772028.036098
},
{
"sy": "TSLA",
"o": 163.97,
"c": 170.06,
"h": 170.7899,
"l": 163.51,
"t": 1683259200000,
"v": 106137928,
"p": 17841796310.5928
},
{
"sy": "TSLA",
"o": 173.72,
"c": 171.79,
"h": 173.8,
"l": 169.19,
"t": 1683518400000,
"v": 111804633,
"p": 19160295371.108997
},
{
"sy": "TSLA",
"o": 168.95,
"c": 169.15,
"h": 169.82,
"l": 166.56,
"t": 1683604800000,
"v": 88559677,
"p": 14891070576.4221
},
{
"sy": "TSLA",
"o": 172.55,
"c": 168.54,
"h": 174.43,
"l": 166.68,
"t": 1683691200000,
"v": 119482460,
"p": 20344170929.986
},
{
"sy": "TSLA",
"o": 168.7,
"c": 172.08,
"h": 173.57,
"l": 166.79,
"t": 1683777600000,
"v": 100673348,
"p": 17059290097.961199
},
{
"sy": "TSLA",
"o": 176.07,
"c": 167.98,
"h": 177.38,
"l": 167.23,
"t": 1683864000000,
"v": 157166448,
"p": 26922486809.241604
},
{
"sy": "TSLA",
"o": 167.655,
"c": 166.35,
"h": 169.76,
"l": 164.5499,
"t": 1684123200000,
"v": 104874525,
"p": 166.9059
},
{
"sy": "TSLA",
"o": 165.65,
"c": 166.52,
"h": 169.5184,
"l": 164.35,
"t": 1684209600000,
"v": 95002664,
"p": 15899484342.511202
},
{
"sy": "TSLA",
"o": 168.41,
"c": 173.86,
"h": 174.5,
"l": 167.185,
"t": 1684296000000,
"v": 124849611,
"p": 21514521941.1585
},
{
"sy": "TSLA",
"o": 174.22,
"c": 176.89,
"h": 177.06,
"l": 172.45,
"t": 1684382400000,
"v": 107716049,
"p": 18824682926.9429
},
{
"sy": "TSLA",
"o": 177.17,
"c": 180.14,
"h": 181.95,
"l": 176.31,
"t": 1684468800000,
"v": 135126256,
"p": 24263973183.8912
},
{
"sy": "TSLA",
"o": 180.7,
"c": 188.87,
"h": 189.32,
"l": 180.11,
"t": 1684728000000,
"v": 130996970,
"p": 24319115891.408
},
{
"sy": "TSLA",
"o": 186.2,
"c": 185.77,
"h": 192.96,
"l": 185.26,
"t": 1684814400000,
"v": 156013608,
"p": 29453606236.6296
},
{
"sy": "TSLA",
"o": 182.23,
"c": 182.9,
"h": 184.22,
"l": 178.22,
"t": 1684900800000,
"v": 135298361,
"p": 24547749889.3462
},
{
"sy": "TSLA",
"o": 186.54,
"c": 184.47,
"h": 186.78,
"l": 180.58,
"t": 1684987200000,
"v": 95049860,
"p": 17503023004.602
},
{
"sy": "TSLA",
"o": 184.62,
"c": 193.17,
"h": 198.6,
"l": 184.53,
"t": 1685073600000,
"v": 160695900,
"p": 193.1147
},
{
"sy": "TSLA",
"o": 199.83,
"c": 201.16,
"h": 204.37,
"l": 197.545,
"t": 1685419200000,
"v": 90414489,
"p": 18108204815.4711
},
{
"sy": "TSLA",
"o": 199.78,
"c": 203.93,
"h": 203.95,
"l": 195.12,
"t": 1685505600000,
"v": 148335004,
"p": 199.418
},
{
"sy": "TSLA",
"o": 202.59,
"c": 207.52,
"h": 209.8,
"l": 199.37,
"t": 1685592000000,
"v": 147246697,
"p": 30194437136.1594
},
{
"sy": "TSLA",
"o": 210.15,
"c": 213.97,
"h": 217.25,
"l": 209.752,
"t": 1685678400000,
"v": 163103255,
"p": 34981945753.6115
},
{
"sy": "TSLA",
"o": 217.8,
"c": 217.61,
"h": 221.29,
"l": 214.52,
"t": 1685937600000,
"v": 150226158,
"p": 32780985140.722202
},
{
"sy": "TSLA",
"o": 216.14,
"c": 221.31,
"h": 221.91,
"l": 212.53,
"t": 1686024000000,
"v": 143508431,
"p": 31273500791.951
},
{
"sy": "TSLA",
"o": 228,
"c": 224.57,
"h": 230.8296,
"l": 223.2,
"t": 1686110400000,
"v": 184313878,
"p": 41770077307.5866
},
{
"sy": "TSLA",
"o": 224.22,
"c": 234.86,
"h": 235.23,
"l": 223.01,
"t": 1686196800000,
"v": 151186236,
"p": 34913588665.716
},
{
"sy": "TSLA",
"o": 249.07,
"c": 244.2,
"h": 252.42,
"l": 242.02,
"t": 1686283200000,
"v": 172388394,
"p": 42684124863.3336
},
{
"sy": "TSLA",
"o": 247.94,
"c": 249.83,
"h": 250.97,
"l": 244.59,
"t": 1686542400000,
"v": 149538865,
"p": 37080524290.817
},
{
"sy": "TSLA",
"o": 253.51,
"c": 258.71,
"h": 259.68,
"l": 251.34,
"t": 1686628800000,
"v": 159549706,
"p": 40820744415.1882
},
{
"sy": "TSLA",
"o": 260.17,
"c": 256.79,
"h": 261.57,
"l": 250.5,
"t": 1686715200000,
"v": 168998470,
"p": 43466896579.563
},
{
"sy": "TSLA",
"o": 248.4,
"c": 255.9,
"h": 258.95,
"l": 247.29,
"t": 1686801600000,
"v": 158668130,
"p": 40539913483.569
},
{
"sy": "TSLA",
"o": 258.92,
"c": 260.54,
"h": 263.6,
"l": 257.2091,
"t": 1686888000000,
"v": 166665114,
"p": 43426812098.7162
}
];
String millisToHM(int millis) {
millis = (millis / 1000).ceil() * 1000;
DateTime date = DateTime.fromMillisecondsSinceEpoch(millis);
int hour = date.hour;
int minute = date.minute;
return "${hour < 10 ? '0$hour' : hour}:${minute < 10 ? '0$minute' : minute}";
}
String millisToMD(int millis) {
millis = (millis / 1000).ceil() * 1000;
DateTime date = DateTime.fromMillisecondsSinceEpoch(millis);
int month = date.month;
int day = date.day;
return "${month < 10 ? '0$month' : month}:${day < 10 ? '0$day' : day}";
}
List<AceEntity> list = data.map((e) {
return AceEntity(
open: double.parse("${e['o']}"),
high: double.parse("${e['h']}"),
low: double.parse("${e['l']}"),
close: double.parse("${e['c']}"),
volume: int.parse(e['v'].toString()).toDouble(),
amount: 0,
time: e['t']);
}).toList();
数据2: 来源2022年特斯拉股票K线
import 'package:ace_chart/entitys/ace_entity.dart';
List<Map<String, dynamic>> data = [
{
"sy": "TSLA",
"ts": 1686922200000,
"te": 1686922260000,
"v": 5257047,
"p": 259.1621,
"sz": 362,
"h": 259.75,
"l": 258.2,
"dv": 8373613,
"dp": 258.5667,
"o": 258.92,
"c": 258.9271,
"n": 0
},
{
"sy": "TSLA",
"ts": 1686922260000,
"te": 1686922320000,
"v": 1025904,
"p": 258.0395,
"sz": 97,
"h": 259.35,
"l": 257.3,
"dv": 9399517,
"dp": 258.5092,
"o": 258.94,
"c": 257.38,
"n": 1
},
{
"sy": "TSLA",
"ts": 1686922320000,
"te": 1686922380000,
"v": 775256,
"p": 258.2278,
"sz": 99,
"h": 258.99,
"l": 257.3,
"dv": 10174773,
"dp": 258.4877,
"o": 257.346,
"c": 258.35,
"n": 2
},
{
"sy": "TSLA",
"ts": 1686922380000,
"te": 1686922440000,
"v": 1713529,
"p": 259.6764,
"sz": 105,
"h": 260.8,
"l": 258.286,
"dv": 11888302,
"dp": 258.6591,
"o": 258.44,
"c": 260.16,
"n": 3
},
{
"sy": "TSLA",
"ts": 1686922440000,
"te": 1686922500000,
"v": 872380,
"p": 259.4549,
"sz": 104,
"h": 260.3,
"l": 258.66,
"dv": 12760682,
"dp": 258.7135,
"o": 260.205,
"c": 259.6345,
"n": 4
},
{
"sy": "TSLA",
"ts": 1686922500000,
"te": 1686922560000,
"v": 705277,
"p": 259.3908,
"sz": 73,
"h": 259.93,
"l": 258.9,
"dv": 13465959,
"dp": 258.7489,
"o": 259.56,
"c": 259.61,
"n": 5
},
{
"sy": "TSLA",
"ts": 1686922560000,
"te": 1686922620000,
"v": 714535,
"p": 259.5304,
"sz": 75,
"h": 259.99,
"l": 258.91,
"dv": 14180494,
"dp": 258.7883,
"o": 259.6582,
"c": 259.3,
"n": 6
},
{
"sy": "TSLA",
"ts": 1686922620000,
"te": 1686922680000,
"v": 611495,
"p": 259.2501,
"sz": 68,
"h": 259.69,
"l": 258.7,
"dv": 14791989,
"dp": 258.8074,
"o": 259.35,
"c": 259.07,
"n": 7
},
{
"sy": "TSLA",
"ts": 1686922680000,
"te": 1686922740000,
"v": 706707,
"p": 259.0633,
"sz": 89,
"h": 259.45,
"l": 258.75,
"dv": 15498696,
"dp": 258.8191,
"o": 259.1,
"c": 258.805,
"n": 8
},
{
"sy": "TSLA",
"ts": 1686922740000,
"te": 1686922800000,
"v": 1005025,
"p": 258.9357,
"sz": 91,
"h": 259.62,
"l": 258,
"dv": 16503721,
"dp": 258.8262,
"o": 258.78,
"c": 259.27,
"n": 9
},
{
"sy": "TSLA",
"ts": 1686922800000,
"te": 1686922860000,
"v": 732634,
"p": 259.0253,
"sz": 81,
"h": 259.67,
"l": 258,
"dv": 17236355,
"dp": 258.8346,
"o": 259.29,
"c": 258.05,
"n": 10
},
{
"sy": "TSLA",
"ts": 1686922860000,
"te": 1686922920000,
"v": 1116927,
"p": 258.1642,
"sz": 83,
"h": 259.4,
"l": 257.2091,
"dv": 18353282,
"dp": 258.7938,
"o": 258.03,
"c": 259.22,
"n": 11
},
{
"sy": "TSLA",
"ts": 1686922920000,
"te": 1686922980000,
"v": 705080,
"p": 259.2148,
"sz": 99,
"h": 259.54,
"l": 258.78,
"dv": 19058362,
"dp": 258.8094,
"o": 259.23,
"c": 259.1538,
"n": 12
},
{
"sy": "TSLA",
"ts": 1686922980000,
"te": 1686923040000,
"v": 665812,
"p": 258.354,
"sz": 85,
"h": 259.12,
"l": 257.9154,
"dv": 19724174,
"dp": 258.794,
"o": 259.12,
"c": 258.15,
"n": 13
},
{
"sy": "TSLA",
"ts": 1686923040000,
"te": 1686923100000,
"v": 482457,
"p": 258.4346,
"sz": 84,
"h": 258.97,
"l": 258,
"dv": 20206631,
"dp": 258.7855,
"o": 258.14,
"c": 258.001,
"n": 14
},
{
"sy": "TSLA",
"ts": 1686923100000,
"te": 1686923160000,
"v": 578509,
"p": 258.4131,
"sz": 82,
"h": 258.92,
"l": 257.75,
"dv": 20785140,
"dp": 258.7751,
"o": 258,
"c": 258.905,
"n": 15
},
{
"sy": "TSLA",
"ts": 1686923160000,
"te": 1686923220000,
"v": 709762,
"p": 259.0442,
"sz": 69,
"h": 259.3221,
"l": 258.77,
"dv": 21494902,
"dp": 258.784,
"o": 258.92,
"c": 258.94,
"n": 16
},
{
"sy": "TSLA",
"ts": 1686923220000,
"te": 1686923280000,
"v": 579658,
"p": 258.876,
"sz": 64,
"h": 259.27,
"l": 258.401,
"dv": 22074560,
"dp": 258.7864,
"o": 258.9815,
"c": 259.05,
"n": 17
},
{
"sy": "TSLA",
"ts": 1686923280000,
"te": 1686923340000,
"v": 889741,
"p": 259.4361,
"sz": 77,
"h": 259.91,
"l": 258.9,
"dv": 22964301,
"dp": 258.8116,
"o": 259.0666,
"c": 259.54,
"n": 18
},
{
"sy": "TSLA",
"ts": 1686923340000,
"te": 1686923400000,
"v": 959805,
"p": 260.0067,
"sz": 73,
"h": 260.35,
"l": 259.54,
"dv": 23924106,
"dp": 258.8595,
"o": 259.5646,
"c": 260.16,
"n": 19
},
{
"sy": "TSLA",
"ts": 1686923400000,
"te": 1686923460000,
"v": 856751,
"p": 259.9835,
"sz": 74,
"h": 260.32,
"l": 259.61,
"dv": 24780857,
"dp": 258.8984,
"o": 260.16,
"c": 259.82,
"n": 20
},
{
"sy": "TSLA",
"ts": 1686923460000,
"te": 1686923520000,
"v": 816369,
"p": 260.3774,
"sz": 71,
"h": 260.73,
"l": 259.7501,
"dv": 25597226,
"dp": 258.9455,
"o": 259.81,
"c": 260.7185,
"n": 21
},
{
"sy": "TSLA",
"ts": 1686923520000,
"te": 1686923580000,
"v": 1574337,
"p": 260.9861,
"sz": 89,
"h": 261.44,
"l": 260.22,
"dv": 27171563,
"dp": 259.0638,
"o": 260.7,
"c": 261.09,
"n": 22
},
{
"sy": "TSLA",
"ts": 1686923580000,
"te": 1686923640000,
"v": 1021727,
"p": 261.0764,
"sz": 83,
"h": 261.35,
"l": 260.8101,
"dv": 28193290,
"dp": 259.1367,
"o": 261.16,
"c": 260.87,
"n": 23
},
{
"sy": "TSLA",
"ts": 1686923640000,
"te": 1686923700000,
"v": 840610,
"p": 260.5569,
"sz": 70,
"h": 261.0548,
"l": 259.9,
"dv": 29033900,
"dp": 259.1778,
"o": 260.87,
"c": 260.23,
"n": 24
},
{
"sy": "TSLA",
"ts": 1686923700000,
"te": 1686923760000,
"v": 579133,
"p": 260.4434,
"sz": 66,
"h": 260.85,
"l": 260.01,
"dv": 29613033,
"dp": 259.2026,
"o": 260.17,
"c": 260.7993,
"n": 25
},
{
"sy": "TSLA",
"ts": 1686923760000,
"te": 1686923820000,
"v": 1110828,
"p": 261.2777,
"sz": 83,
"h": 262,
"l": 260.7153,
"dv": 30723861,
"dp": 259.2776,
"o": 260.78,
"c": 261.4574,
"n": 26
},
{
"sy": "TSLA",
"ts": 1686923820000,
"te": 1686923880000,
"v": 713572,
"p": 261.5279,
"sz": 69,
"h": 261.8,
"l": 261.14,
"dv": 31437433,
"dp": 259.3287,
"o": 261.47,
"c": 261.3499,
"n": 27
},
{
"sy": "TSLA",
"ts": 1686923880000,
"te": 1686923940000,
"v": 907731,
"p": 261.9021,
"sz": 78,
"h": 262.07,
"l": 261.29,
"dv": 32345164,
"dp": 259.4009,
"o": 261.3064,
"c": 262.03,
"n": 28
},
{
"sy": "TSLA",
"ts": 1686923940000,
"te": 1686924000000,
"v": 819282,
"p": 261.9935,
"sz": 81,
"h": 262.14,
"l": 261.78,
"dv": 33164446,
"dp": 259.465,
"o": 262.0299,
"c": 261.92,
"n": 29
},
{
"sy": "TSLA",
"ts": 1686924000000,
"te": 1686924060000,
"v": 1260806,
"p": 262.1884,
"sz": 81,
"h": 262.6,
"l": 261.65,
"dv": 34425252,
"dp": 259.5647,
"o": 261.93,
"c": 262.4,
"n": 30
},
{
"sy": "TSLA",
"ts": 1686924060000,
"te": 1686924120000,
"v": 619701,
"p": 262.0843,
"sz": 64,
"h": 262.363,
"l": 261.88,
"dv": 35044953,
"dp": 259.6092,
"o": 262.36,
"c": 262.0014,
"n": 31
},
{
"sy": "TSLA",
"ts": 1686924120000,
"te": 1686924180000,
"v": 638439,
"p": 262.0863,
"sz": 69,
"h": 262.29,
"l": 261.85,
"dv": 35683392,
"dp": 259.6536,
"o": 261.94,
"c": 261.9171,
"n": 32
},
{
"sy": "TSLA",
"ts": 1686924180000,
"te": 1686924240000,
"v": 777622,
"p": 261.8424,
"sz": 74,
"h": 262.2721,
"l": 261.15,
"dv": 36461014,
"dp": 259.7002,
"o": 261.9,
"c": 261.335,
"n": 33
},
{
"sy": "TSLA",
"ts": 1686924240000,
"te": 1686924300000,
"v": 820323,
"p": 261.1267,
"sz": 79,
"h": 261.51,
"l": 260.8,
"dv": 37281337,
"dp": 259.7316,
"o": 261.325,
"c": 261.25,
"n": 34
},
{
"sy": "TSLA",
"ts": 1686924300000,
"te": 1686924360000,
"v": 451039,
"p": 261.2947,
"sz": 64,
"h": 261.41,
"l": 261.07,
"dv": 37732376,
"dp": 259.7503,
"o": 261.27,
"c": 261.23,
"n": 35
},
{
"sy": "TSLA",
"ts": 1686924360000,
"te": 1686924420000,
"v": 473499,
"p": 261.153,
"sz": 64,
"h": 261.41,
"l": 260.85,
"dv": 38205875,
"dp": 259.7677,
"o": 261.22,
"c": 261.4,
"n": 36
},
{
"sy": "TSLA",
"ts": 1686924420000,
"te": 1686924480000,
"v": 487326,
"p": 261.4092,
"sz": 66,
"h": 261.69,
"l": 261.05,
"dv": 38693201,
"dp": 259.7884,
"o": 261.4,
"c": 261.4579,
"n": 37
},
{
"sy": "TSLA",
"ts": 1686924480000,
"te": 1686924540000,
"v": 595988,
"p": 261.8306,
"sz": 73,
"h": 262.14,
"l": 261.2906,
"dv": 39289189,
"dp": 259.8194,
"o": 261.3,
"c": 262.015,
"n": 38
},
{
"sy": "TSLA",
"ts": 1686924540000,
"te": 1686924600000,
"v": 477066,
"p": 262.0393,
"sz": 71,
"h": 262.2,
"l": 261.7901,
"dv": 39766255,
"dp": 259.846,
"o": 262.02,
"c": 262.17,
"n": 39
},
{
"sy": "TSLA",
"ts": 1686924600000,
"te": 1686924660000,
"v": 1051516,
"p": 262.5889,
"sz": 77,
"h": 263.01,
"l": 261.92,
"dv": 40817771,
"dp": 259.9166,
"o": 262.2,
"c": 262.7474,
"n": 40
},
{
"sy": "TSLA",
"ts": 1686924660000,
"te": 1686924720000,
"v": 788511,
"p": 263.1104,
"sz": 77,
"h": 263.4094,
"l": 262.73,
"dv": 41606282,
"dp": 259.9772,
"o": 262.73,
"c": 263.4094,
"n": 41
},
{
"sy": "TSLA",
"ts": 1686924720000,
"te": 1686924780000,
"v": 652242,
"p": 263.2184,
"sz": 68,
"h": 263.47,
"l": 262.94,
"dv": 42258524,
"dp": 260.0272,
"o": 263.4088,
"c": 263.0181,
"n": 42
},
{
"sy": "TSLA",
"ts": 1686924780000,
"te": 1686924840000,
"v": 612739,
"p": 262.6632,
"sz": 83,
"h": 263.1369,
"l": 262.56,
"dv": 42871263,
"dp": 260.0649,
"o": 263,
"c": 262.9,
"n": 43
},
{
"sy": "TSLA",
"ts": 1686924840000,
"te": 1686924900000,
"v": 422457,
"p": 262.699,
"sz": 65,
"h": 262.969,
"l": 262.43,
"dv": 43293720,
"dp": 260.0906,
"o": 262.9199,
"c": 262.7073,
"n": 44
},
{
"sy": "TSLA",
"ts": 1686924900000,
"te": 1686924960000,
"v": 487838,
"p": 262.4653,
"sz": 64,
"h": 262.85,
"l": 262.02,
"dv": 43781558,
"dp": 260.117,
"o": 262.72,
"c": 262.055,
"n": 45
},
{
"sy": "TSLA",
"ts": 1686924960000,
"te": 1686925020000,
"v": 579559,
"p": 262.0974,
"sz": 72,
"h": 262.4299,
"l": 261.86,
"dv": 44361117,
"dp": 260.1429,
"o": 262.06,
"c": 262.31,
"n": 46
},
{
"sy": "TSLA",
"ts": 1686925020000,
"te": 1686925080000,
"v": 492634,
"p": 262.6389,
"sz": 76,
"h": 262.96,
"l": 262.26,
"dv": 44853751,
"dp": 260.1703,
"o": 262.27,
"c": 262.925,
"n": 47
},
{
"sy": "TSLA",
"ts": 1686925080000,
"te": 1686925140000,
"v": 412100,
"p": 262.9178,
"sz": 65,
"h": 263.1,
"l": 262.71,
"dv": 45265851,
"dp": 260.1953,
"o": 262.9394,
"c": 262.81,
"n": 48
},
{
"sy": "TSLA",
"ts": 1686925140000,
"te": 1686925200000,
"v": 314884,
"p": 262.6719,
"sz": 59,
"h": 262.94,
"l": 262.465,
"dv": 45580735,
"dp": 260.2124,
"o": 262.79,
"c": 262.5701,
"n": 49
},
{
"sy": "TSLA",
"ts": 1686925200000,
"te": 1686925260000,
"v": 448614,
"p": 262.2661,
"sz": 66,
"h": 262.6099,
"l": 261.94,
"dv": 46029349,
"dp": 260.2325,
"o": 262.57,
"c": 262.1683,
"n": 50
},
{
"sy": "TSLA",
"ts": 1686925260000,
"te": 1686925320000,
"v": 292366,
"p": 262.2513,
"sz": 51,
"h": 262.4188,
"l": 262.0801,
"dv": 46321715,
"dp": 260.2452,
"o": 262.155,
"c": 262.2859,
"n": 51
},
{
"sy": "TSLA",
"ts": 1686925320000,
"te": 1686925380000,
"v": 338269,
"p": 262.1594,
"sz": 58,
"h": 262.4,
"l": 261.95,
"dv": 46659984,
"dp": 260.2591,
"o": 262.25,
"c": 262.39,
"n": 52
},
{
"sy": "TSLA",
"ts": 1686925380000,
"te": 1686925440000,
"v": 250966,
"p": 262.2938,
"sz": 54,
"h": 262.39,
"l": 262.2,
"dv": 46910950,
"dp": 260.27,
"o": 262.365,
"c": 262.33,
"n": 53
},
{
"sy": "TSLA",
"ts": 1686925440000,
"te": 1686925500000,
"v": 343152,
"p": 262.1088,
"sz": 59,
"h": 262.31,
"l": 261.95,
"dv": 47254102,
"dp": 260.2833,
"o": 262.31,
"c": 262.0735,
"n": 54
},
{
"sy": "TSLA",
"ts": 1686925500000,
"te": 1686925560000,
"v": 549407,
"p": 261.866,
"sz": 70,
"h": 262.28,
"l": 261.52,
"dv": 47803509,
"dp": 260.3015,
"o": 262.07,
"c": 261.7793,
"n": 55
},
{
"sy": "TSLA",
"ts": 1686925560000,
"te": 1686925620000,
"v": 409121,
"p": 262.0936,
"sz": 68,
"h": 262.28,
"l": 261.77,
"dv": 48212630,
"dp": 260.3167,
"o": 261.8,
"c": 261.8,
"n": 56
},
{
"sy": "TSLA",
"ts": 1686925620000,
"te": 1686925680000,
"v": 422683,
"p": 261.903,
"sz": 72,
"h": 262.18,
"l": 261.62,
"dv": 48635313,
"dp": 260.3305,
"o": 261.8019,
"c": 262,
"n": 57
},
{
"sy": "TSLA",
"ts": 1686925680000,
"te": 1686925740000,
"v": 449321,
"p": 262.0447,
"sz": 66,
"h": 262.24,
"l": 261.72,
"dv": 49084634,
"dp": 260.3462,
"o": 261.9862,
"c": 262.09,
"n": 58
},
{
"sy": "TSLA",
"ts": 1686925740000,
"te": 1686925800000,
"v": 432195,
"p": 262.071,
"sz": 71,
"h": 262.29,
"l": 261.84,
"dv": 49516829,
"dp": 260.3613,
"o": 262.06,
"c": 261.9685,
"n": 59
},
{
"sy": "TSLA",
"ts": 1686925800000,
"te": 1686925860000,
"v": 506033,
"p": 261.8097,
"sz": 71,
"h": 262.03,
"l": 261.56,
"dv": 50022862,
"dp": 260.3759,
"o": 261.9589,
"c": 261.9687,
"n": 60
},
{
"sy": "TSLA",
"ts": 1686925860000,
"te": 1686925920000,
"v": 264543,
"p": 261.9045,
"sz": 71,
"h": 262.02,
"l": 261.75,
"dv": 50287405,
"dp": 260.3839,
"o": 261.96,
"c": 261.79,
"n": 61
},
{
"sy": "TSLA",
"ts": 1686925920000,
"te": 1686925980000,
"v": 495319,
"p": 261.6028,
"sz": 114,
"h": 261.83,
"l": 261.37,
"dv": 50782724,
"dp": 260.3958,
"o": 261.7899,
"c": 261.6025,
"n": 62
},
{
"sy": "TSLA",
"ts": 1686925980000,
"te": 1686926040000,
"v": 337314,
"p": 261.714,
"sz": 102,
"h": 261.97,
"l": 258.8986,
"dv": 51120038,
"dp": 260.4045,
"o": 261.61,
"c": 261.61,
"n": 63
},
{
"sy": "TSLA",
"ts": 1686926040000,
"te": 1686926100000,
"v": 400325,
"p": 261.9769,
"sz": 104,
"h": 262.3,
"l": 261.5539,
"dv": 51520363,
"dp": 260.4167,
"o": 261.63,
"c": 262.2295,
"n": 64
},
{
"sy": "TSLA",
"ts": 1686926100000,
"te": 1686926160000,
"v": 498315,
"p": 262.2111,
"sz": 123,
"h": 262.4,
"l": 262.02,
"dv": 52018678,
"dp": 260.4339,
"o": 262.23,
"c": 262.205,
"n": 65
},
{
"sy": "TSLA",
"ts": 1686926160000,
"te": 1686926220000,
"v": 345625,
"p": 262.0736,
"sz": 112,
"h": 262.29,
"l": 261.81,
"dv": 52364303,
"dp": 260.4448,
"o": 262.19,
"c": 261.8328,
"n": 66
},
{
"sy": "TSLA",
"ts": 1686926220000,
"te": 1686926280000,
"v": 519891,
"p": 261.8239,
"sz": 130,
"h": 262.17,
"l": 261.57,
"dv": 52884194,
"dp": 260.4583,
"o": 261.81,
"c": 262.1431,
"n": 67
},
{
"sy": "TSLA",
"ts": 1686926280000,
"te": 1686926340000,
"v": 334816,
"p": 262.1147,
"sz": 107,
"h": 262.34,
"l": 261.88,
"dv": 53219010,
"dp": 260.4687,
"o": 262.13,
"c": 261.945,
"n": 68
},
{
"sy": "TSLA",
"ts": 1686926340000,
"te": 1686926400000,
"v": 421763,
"p": 261.7763,
"sz": 109,
"h": 262.0756,
"l": 261.57,
"dv": 53640773,
"dp": 260.479,
"o": 261.97,
"c": 262.06,
"n": 69
},
{
"sy": "TSLA",
"ts": 1686926400000,
"te": 1686926460000,
"v": 286605,
"p": 261.7657,
"sz": 117,
"h": 262.07,
"l": 261.55,
"dv": 53927378,
"dp": 260.4859,
"o": 262.0595,
"c": 261.73,
"n": 70
},
{
"sy": "TSLA",
"ts": 1686926460000,
"te": 1686926520000,
"v": 528321,
"p": 261.2521,
"sz": 109,
"h": 261.7599,
"l": 261.01,
"dv": 54455699,
"dp": 260.4933,
"o": 261.745,
"c": 261.06,
"n": 71
},
{
"sy": "TSLA",
"ts": 1686926520000,
"te": 1686926580000,
"v": 532243,
"p": 261.0292,
"sz": 109,
"h": 261.2875,
"l": 260.82,
"dv": 54987942,
"dp": 260.4985,
"o": 261.04,
"c": 261,
"n": 72
},
{
"sy": "TSLA",
"ts": 1686926580000,
"te": 1686926640000,
"v": 296910,
"p": 261.171,
"sz": 102,
"h": 261.31,
"l": 260.99,
"dv": 55284852,
"dp": 260.5021,
"o": 260.99,
"c": 261.1685,
"n": 73
},
{
"sy": "TSLA",
"ts": 1686926640000,
"te": 1686926700000,
"v": 336122,
"p": 261.1578,
"sz": 105,
"h": 261.37,
"l": 260.85,
"dv": 55620974,
"dp": 260.5061,
"o": 261.1884,
"c": 260.96,
"n": 74
},
{
"sy": "TSLA",
"ts": 1686926700000,
"te": 1686926760000,
"v": 457620,
"p": 260.8259,
"sz": 109,
"h": 261,
"l": 260.66,
"dv": 56078594,
"dp": 260.5087,
"o": 260.9627,
"c": 260.66,
"n": 75
},
{
"sy": "TSLA",
"ts": 1686926760000,
"te": 1686926820000,
"v": 636164,
"p": 260.4305,
"sz": 108,
"h": 260.74,
"l": 260.11,
"dv": 56714758,
"dp": 260.5078,
"o": 260.67,
"c": 260.12,
"n": 76
},
{
"sy": "TSLA",
"ts": 1686926820000,
"te": 1686926880000,
"v": 827826,
"p": 259.9631,
"sz": 106,
"h": 260.23,
"l": 259.64,
"dv": 57542584,
"dp": 260.5,
"o": 260.11,
"c": 260.13,
"n": 77
},
{
"sy": "TSLA",
"ts": 1686926880000,
"te": 1686926940000,
"v": 554524,
"p": 260.2808,
"sz": 124,
"h": 260.5,
"l": 260.01,
"dv": 58097108,
"dp": 260.4979,
"o": 260.15,
"c": 260.3,
"n": 78
},
{
"sy": "TSLA",
"ts": 1686926940000,
"te": 1686927000000,
"v": 324017,
"p": 260.3809,
"sz": 113,
"h": 260.5,
"l": 260.21,
"dv": 58421125,
"dp": 260.4972,
"o": 260.2928,
"c": 260.31,
"n": 79
},
{
"sy": "TSLA",
"ts": 1686927000000,
"te": 1686927060000,
"v": 294605,
"p": 260.352,
"sz": 111,
"h": 260.47,
"l": 260.2,
"dv": 58715730,
"dp": 260.4965,
"o": 260.29,
"c": 260.46,
"n": 80
},
{
"sy": "TSLA",
"ts": 1686927060000,
"te": 1686927120000,
"v": 486120,
"p": 260.0945,
"sz": 103,
"h": 260.49,
"l": 259.5899,
"dv": 59201850,
"dp": 260.4932,
"o": 260.47,
"c": 259.615,
"n": 81
},
{
"sy": "TSLA",
"ts": 1686927120000,
"te": 1686927180000,
"v": 554388,
"p": 259.6815,
"sz": 120,
"h": 259.98,
"l": 259.4,
"dv": 59756238,
"dp": 260.4857,
"o": 259.6,
"c": 259.7699,
"n": 82
},
{
"sy": "TSLA",
"ts": 1686927180000,
"te": 1686927240000,
"v": 714585,
"p": 260.0072,
"sz": 155,
"h": 260.27,
"l": 259.68,
"dv": 60470823,
"dp": 260.48,
"o": 259.77,
"c": 260.21,
"n": 83
},
{
"sy": "TSLA",
"ts": 1686927240000,
"te": 1686927300000,
"v": 312939,
"p": 260.2066,
"sz": 110,
"h": 260.37,
"l": 260,
"dv": 60783762,
"dp": 260.4786,
"o": 260.21,
"c": 260.1654,
"n": 84
},
{
"sy": "TSLA",
"ts": 1686927300000,
"te": 1686927360000,
"v": 371619,
"p": 260.0262,
"sz": 103,
"h": 260.26,
"l": 259.75,
"dv": 61155381,
"dp": 260.4758,
"o": 260.13,
"c": 260.185,
"n": 85
},
{
"sy": "TSLA",
"ts": 1686927360000,
"te": 1686927420000,
"v": 411693,
"p": 259.7344,
"sz": 112,
"h": 260.23,
"l": 259.5,
"dv": 61567074,
"dp": 260.4709,
"o": 260.172,
"c": 259.57,
"n": 86
},
{
"sy": "TSLA",
"ts": 1686927420000,
"te": 1686927480000,
"v": 431486,
"p": 259.6999,
"sz": 136,
"h": 259.93,
"l": 259.46,
"dv": 61998560,
"dp": 260.4655,
"o": 259.59,
"c": 259.74,
"n": 87
},
{
"sy": "TSLA",
"ts": 1686927480000,
"te": 1686927540000,
"v": 540352,
"p": 259.456,
"sz": 123,
"h": 259.88,
"l": 259.01,
"dv": 62538912,
"dp": 260.4568,
"o": 259.76,
"c": 259.0201,
"n": 88
},
{
"sy": "TSLA",
"ts": 1686927540000,
"te": 1686927600000,
"v": 681989,
"p": 259.1351,
"sz": 135,
"h": 259.3994,
"l": 258.89,
"dv": 63220901,
"dp": 260.4425,
"o": 259.025,
"c": 259.314,
"n": 89
},
{
"sy": "TSLA",
"ts": 1686927600000,
"te": 1686927660000,
"v": 589625,
"p": 258.9011,
"sz": 102,
"h": 259.355,
"l": 258.52,
"dv": 63810526,
"dp": 260.4283,
"o": 259.33,
"c": 258.7674,
"n": 90
},
{
"sy": "TSLA",
"ts": 1686927660000,
"te": 1686927720000,
"v": 423289,
"p": 258.9294,
"sz": 115,
"h": 259.1,
"l": 258.7299,
"dv": 64233815,
"dp": 260.4184,
"o": 258.78,
"c": 258.93,
"n": 91
},
{
"sy": "TSLA",
"ts": 1686927720000,
"te": 1686927780000,
"v": 389593,
"p": 259.1984,
"sz": 120,
"h": 259.35,
"l": 258.93,
"dv": 64623408,
"dp": 260.4111,
"o": 258.9599,
"c": 259.2899,
"n": 92
},
{
"sy": "TSLA",
"ts": 1686927780000,
"te": 1686927840000,
"v": 433232,
"p": 259.4373,
"sz": 121,
"h": 259.75,
"l": 259.15,
"dv": 65056640,
"dp": 260.4046,
"o": 259.29,
"c": 259.7041,
"n": 93
},
{
"sy": "TSLA",
"ts": 1686927840000,
"te": 1686927900000,
"v": 454424,
"p": 259.8278,
"sz": 125,
"h": 259.99,
"l": 259.61,
"dv": 65511064,
"dp": 260.4006,
"o": 259.681,
"c": 259.87,
"n": 94
},
{
"sy": "TSLA",
"ts": 1686927900000,
"te": 1686927960000,
"v": 392829,
"p": 259.9939,
"sz": 102,
"h": 260.1999,
"l": 259.7845,
"dv": 65903893,
"dp": 260.3982,
"o": 259.8655,
"c": 260.1118,
"n": 95
},
{
"sy": "TSLA",
"ts": 1686927960000,
"te": 1686928020000,
"v": 306074,
"p": 260.051,
"sz": 104,
"h": 260.24,
"l": 259.93,
"dv": 66209967,
"dp": 260.3965,
"o": 260.1133,
"c": 260.02,
"n": 96
},
{
"sy": "TSLA",
"ts": 1686928020000,
"te": 1686928080000,
"v": 418493,
"p": 260.2841,
"sz": 120,
"h": 260.5,
"l": 260,
"dv": 66628460,
"dp": 260.3958,
"o": 260.0322,
"c": 260.33,
"n": 97
},
{
"sy": "TSLA",
"ts": 1686928080000,
"te": 1686928140000,
"v": 524318,
"p": 260.6603,
"sz": 119,
"h": 260.88,
"l": 260.25,
"dv": 67152778,
"dp": 260.3979,
"o": 260.3327,
"c": 260.78,
"n": 98
},
{
"sy": "TSLA",
"ts": 1686928140000,
"te": 1686928200000,
"v": 463392,
"p": 260.8339,
"sz": 103,
"h": 261.039,
"l": 260.56,
"dv": 67616170,
"dp": 260.4009,
"o": 260.785,
"c": 260.91,
"n": 99
},
{
"sy": "TSLA",
"ts": 1686928200000,
"te": 1686928260000,
"v": 359537,
"p": 260.9081,
"sz": 108,
"h": 261.07,
"l": 260.69,
"dv": 67975707,
"dp": 260.4036,
"o": 260.9,
"c": 260.8927,
"n": 100
},
{
"sy": "TSLA",
"ts": 1686928260000,
"te": 1686928320000,
"v": 255215,
"p": 260.9232,
"sz": 118,
"h": 261.05,
"l": 260.82,
"dv": 68230922,
"dp": 260.4055,
"o": 260.89,
"c": 260.836,
"n": 101
},
{
"sy": "TSLA",
"ts": 1686928320000,
"te": 1686928380000,
"v": 237485,
"p": 260.9517,
"sz": 100,
"h": 261.06,
"l": 260.8,
"dv": 68468407,
"dp": 260.4074,
"o": 260.8201,
"c": 260.9802,
"n": 102
},
{
"sy": "TSLA",
"ts": 1686928380000,
"te": 1686928440000,
"v": 348593,
"p": 260.9562,
"sz": 104,
"h": 261.17,
"l": 260.8,
"dv": 68817000,
"dp": 260.4102,
"o": 260.98,
"c": 260.94,
"n": 103
},
{
"sy": "TSLA",
"ts": 1686928440000,
"te": 1686928500000,
"v": 176133,
"p": 260.9076,
"sz": 104,
"h": 260.98,
"l": 260.81,
"dv": 68993133,
"dp": 260.4115,
"o": 260.95,
"c": 260.9099,
"n": 104
},
{
"sy": "TSLA",
"ts": 1686928500000,
"te": 1686928560000,
"v": 301474,
"p": 260.8156,
"sz": 105,
"h": 260.98,
"l": 260.69,
"dv": 69294607,
"dp": 260.4132,
"o": 260.89,
"c": 260.7651,
"n": 105
},
{
"sy": "TSLA",
"ts": 1686928560000,
"te": 1686928620000,
"v": 270721,
"p": 260.7154,
"sz": 115,
"h": 260.88,
"l": 260.51,
"dv": 69565328,
"dp": 260.4144,
"o": 260.7982,
"c": 260.65,
"n": 106
},
{
"sy": "TSLA",
"ts": 1686928620000,
"te": 1686928680000,
"v": 442019,
"p": 260.3214,
"sz": 112,
"h": 260.7197,
"l": 260.02,
"dv": 70007347,
"dp": 260.4138,
"o": 260.66,
"c": 260.169,
"n": 107
},
{
"sy": "TSLA",
"ts": 1686928680000,
"te": 1686928740000,
"v": 316524,
"p": 260.1307,
"sz": 110,
"h": 260.3,
"l": 259.92,
"dv": 70323871,
"dp": 260.4125,
"o": 260.16,
"c": 260.2,
"n": 108
},
{
"sy": "TSLA",
"ts": 1686928740000,
"te": 1686928800000,
"v": 267450,
"p": 260.0436,
"sz": 118,
"h": 260.24,
"l": 259.87,
"dv": 70591321,
"dp": 260.4111,
"o": 260.23,
"c": 259.88,
"n": 109
},
{
"sy": "TSLA",
"ts": 1686928800000,
"te": 1686928860000,
"v": 302929,
"p": 260.061,
"sz": 118,
"h": 260.2,
"l": 259.831,
"dv": 70894250,
"dp": 260.4096,
"o": 259.8999,
"c": 260.107,
"n": 110
},
{
"sy": "TSLA",
"ts": 1686928860000,
"te": 1686928920000,
"v": 333223,
"p": 260.0007,
"sz": 139,
"h": 260.2,
"l": 259.8,
"dv": 71227473,
"dp": 260.4077,
"o": 260.07,
"c": 260.0684,
"n": 111
},
{
"sy": "TSLA",
"ts": 1686928920000,
"te": 1686928980000,
"v": 354407,
"p": 259.766,
"sz": 120,
"h": 260.13,
"l": 259.51,
"dv": 71581880,
"dp": 260.4046,
"o": 260.1,
"c": 259.51,
"n": 112
},
{
"sy": "TSLA",
"ts": 1686928980000,
"te": 1686929040000,
"v": 374983,
"p": 259.3604,
"sz": 108,
"h": 259.6385,
"l": 259.13,
"dv": 71956863,
"dp": 260.3991,
"o": 259.5201,
"c": 259.14,
"n": 113
},
{
"sy": "TSLA",
"ts": 1686929040000,
"te": 1686929100000,
"v": 365525,
"p": 259.2247,
"sz": 110,
"h": 259.4444,
"l": 259.0772,
"dv": 72322388,
"dp": 260.3932,
"o": 259.155,
"c": 259.375,
"n": 114
},
{
"sy": "TSLA",
"ts": 1686929100000,
"te": 1686929160000,
"v": 358238,
"p": 259.4024,
"sz": 116,
"h": 259.64,
"l": 259.15,
"dv": 72680626,
"dp": 260.3883,
"o": 259.3736,
"c": 259.5183,
"n": 115
},
{
"sy": "TSLA",
"ts": 1686929160000,
"te": 1686929220000,
"v": 312043,
"p": 259.2433,
"sz": 112,
"h": 259.55,
"l": 259.05,
"dv": 72992669,
"dp": 260.3834,
"o": 259.52,
"c": 259.13,
"n": 116
},
{
"sy": "TSLA",
"ts": 1686929220000,
"te": 1686929280000,
"v": 648421,
"p": 258.7847,
"sz": 113,
"h": 259.1799,
"l": 258.401,
"dv": 73641090,
"dp": 260.3693,
"o": 259.1483,
"c": 258.6437,
"n": 117
},
{
"sy": "TSLA",
"ts": 1686929280000,
"te": 1686929340000,
"v": 390066,
"p": 258.6866,
"sz": 122,
"h": 258.8899,
"l": 258.51,
"dv": 74031156,
"dp": 260.3605,
"o": 258.6355,
"c": 258.57,
"n": 118
},
{
"sy": "TSLA",
"ts": 1686929340000,
"te": 1686929400000,
"v": 586854,
"p": 258.3503,
"sz": 105,
"h": 258.74,
"l": 258.05,
"dv": 74618010,
"dp": 260.3446,
"o": 258.57,
"c": 258.6401,
"n": 119
},
{
"sy": "TSLA",
"ts": 1686929400000,
"te": 1686929460000,
"v": 482931,
"p": 258.9952,
"sz": 117,
"h": 259.3,
"l": 258.55,
"dv": 75100941,
"dp": 260.336,
"o": 258.65,
"c": 259.1908,
"n": 120
},
{
"sy": "TSLA",
"ts": 1686929460000,
"te": 1686929520000,
"v": 291254,
"p": 259.0353,
"sz": 123,
"h": 259.25,
"l": 258.9,
"dv": 75392195,
"dp": 260.3309,
"o": 259.21,
"c": 258.975,
"n": 121
},
{
"sy": "TSLA",
"ts": 1686929520000,
"te": 1686929580000,
"v": 244155,
"p": 258.9166,
"sz": 110,
"h": 259.0616,
"l": 258.72,
"dv": 75636350,
"dp": 260.3264,
"o": 258.975,
"c": 259.0318,
"n": 122
},
{
"sy": "TSLA",
"ts": 1686929580000,
"te": 1686929640000,
"v": 299127,
"p": 259.203,
"sz": 98,
"h": 259.44,
"l": 259.0001,
"dv": 75935477,
"dp": 260.322,
"o": 259.07,
"c": 259.19,
"n": 123
},
{
"sy": "TSLA",
"ts": 1686929640000,
"te": 1686929700000,
"v": 264337,
"p": 259.1403,
"sz": 102,
"h": 259.4,
"l": 258.88,
"dv": 76199814,
"dp": 260.3179,
"o": 259.1701,
"c": 259.1001,
"n": 124
},
{
"sy": "TSLA",
"ts": 1686929700000,
"te": 1686929760000,
"v": 221525,
"p": 259.0894,
"sz": 108,
"h": 259.27,
"l": 258.94,
"dv": 76421339,
"dp": 260.3143,
"o": 259.09,
"c": 259.26,
"n": 125
},
{
"sy": "TSLA",
"ts": 1686929760000,
"te": 1686929820000,
"v": 244288,
"p": 258.9137,
"sz": 97,
"h": 259.29,
"l": 258.66,
"dv": 76665627,
"dp": 260.3098,
"o": 259.2882,
"c": 258.92,
"n": 126
},
{
"sy": "TSLA",
"ts": 1686929820000,
"te": 1686929880000,
"v": 206153,
"p": 258.8158,
"sz": 103,
"h": 258.97,
"l": 258.65,
"dv": 76871780,
"dp": 260.3058,
"o": 258.91,
"c": 258.799,
"n": 127
},
{
"sy": "TSLA",
"ts": 1686929880000,
"te": 1686929940000,
"v": 335400,
"p": 258.5352,
"sz": 113,
"h": 258.7887,
"l": 258.38,
"dv": 77207180,
"dp": 260.2981,
"o": 258.77,
"c": 258.6589,
"n": 128
},
{
"sy": "TSLA",
"ts": 1686929940000,
"te": 1686930000000,
"v": 231119,
"p": 258.7519,
"sz": 113,
"h": 258.88,
"l": 258.58,
"dv": 77438299,
"dp": 260.2935,
"o": 258.68,
"c": 258.7699,
"n": 129
},
{
"sy": "TSLA",
"ts": 1686930000000,
"te": 1686930060000,
"v": 234803,
"p": 258.845,
"sz": 105,
"h": 258.99,
"l": 258.61,
"dv": 77673102,
"dp": 260.2891,
"o": 258.78,
"c": 258.85,
"n": 130
},
{
"sy": "TSLA",
"ts": 1686930060000,
"te": 1686930120000,
"v": 380085,
"p": 258.5004,
"sz": 108,
"h": 258.99,
"l": 258.16,
"dv": 78053187,
"dp": 260.2804,
"o": 258.862,
"c": 258.28,
"n": 131
},
{
"sy": "TSLA",
"ts": 1686930120000,
"te": 1686930180000,
"v": 269016,
"p": 258.2421,
"sz": 102,
"h": 258.48,
"l": 258.08,
"dv": 78322203,
"dp": 260.2734,
"o": 258.2899,
"c": 258.241,
"n": 132
},
{
"sy": "TSLA",
"ts": 1686930180000,
"te": 1686930240000,
"v": 405906,
"p": 258.2728,
"sz": 115,
"h": 258.59,
"l": 258.01,
"dv": 78728109,
"dp": 260.2631,
"o": 258.23,
"c": 258.5599,
"n": 133
},
{
"sy": "TSLA",
"ts": 1686930240000,
"te": 1686930300000,
"v": 748607,
"p": 258.6917,
"sz": 287,
"h": 258.94,
"l": 258.4228,
"dv": 79476716,
"dp": 260.2483,
"o": 258.56,
"c": 258.8601,
"n": 134
},
{
"sy": "TSLA",
"ts": 1686930300000,
"te": 1686930360000,
"v": 557667,
"p": 259.214,
"sz": 127,
"h": 259.48,
"l": 258.8401,
"dv": 80034383,
"dp": 260.2411,
"o": 258.88,
"c": 259.3,
"n": 135
},
{
"sy": "TSLA",
"ts": 1686930360000,
"te": 1686930420000,
"v": 766503,
"p": 258.5919,
"sz": 287,
"h": 259.33,
"l": 258.95,
"dv": 80800886,
"dp": 260.2255,
"o": 259.29,
"c": 259.0463,
"n": 136
},
{
"sy": "TSLA",
"ts": 1686930420000,
"te": 1686930480000,
"v": 284554,
"p": 258.7824,
"sz": 116,
"h": 259.06,
"l": 258.61,
"dv": 81085440,
"dp": 260.2204,
"o": 259.06,
"c": 258.73,
"n": 137
},
{
"sy": "TSLA",
"ts": 1686930480000,
"te": 1686930540000,
"v": 284960,
"p": 258.5275,
"sz": 117,
"h": 258.83,
"l": 258.36,
"dv": 81370400,
"dp": 260.2145,
"o": 258.7558,
"c": 258.36,
"n": 138
},
{
"sy": "TSLA",
"ts": 1686930540000,
"te": 1686930600000,
"v": 627988,
"p": 258.0421,
"sz": 97,
"h": 258.43,
"l": 257.75,
"dv": 81998388,
"dp": 260.1978,
"o": 258.35,
"c": 258.02,
"n": 139
},
{
"sy": "TSLA",
"ts": 1686930600000,
"te": 1686930660000,
"v": 397242,
"p": 257.986,
"sz": 115,
"h": 258.3499,
"l": 257.74,
"dv": 82395630,
"dp": 260.1872,
"o": 258.02,
"c": 257.8801,
"n": 140
},
{
"sy": "TSLA",
"ts": 1686930660000,
"te": 1686930720000,
"v": 772105,
"p": 257.8564,
"sz": 197,
"h": 258.19,
"l": 257.56,
"dv": 83167735,
"dp": 260.1655,
"o": 257.895,
"c": 258.14,
"n": 141
},
{
"sy": "TSLA",
"ts": 1686930720000,
"te": 1686930780000,
"v": 292184,
"p": 258.1567,
"sz": 109,
"h": 258.3181,
"l": 257.91,
"dv": 83459919,
"dp": 260.1585,
"o": 258.14,
"c": 258.1767,
"n": 142
},
{
"sy": "TSLA",
"ts": 1686930780000,
"te": 1686930840000,
"v": 190464,
"p": 258.1838,
"sz": 113,
"h": 258.29,
"l": 258.05,
"dv": 83650383,
"dp": 260.154,
"o": 258.155,
"c": 258.2899,
"n": 143
},
{
"sy": "TSLA",
"ts": 1686930840000,
"te": 1686930900000,
"v": 322694,
"p": 258.3357,
"sz": 138,
"h": 258.48,
"l": 258.1001,
"dv": 83973077,
"dp": 260.147,
"o": 258.26,
"c": 258.34,
"n": 144
},
{
"sy": "TSLA",
"ts": 1686930900000,
"te": 1686930960000,
"v": 238319,
"p": 258.3168,
"sz": 116,
"h": 258.48,
"l": 258.12,
"dv": 84211396,
"dp": 260.1418,
"o": 258.37,
"c": 258.39,
"n": 145
},
{
"sy": "TSLA",
"ts": 1686930960000,
"te": 1686931020000,
"v": 235106,
"p": 258.4634,
"sz": 107,
"h": 258.55,
"l": 258.35,
"dv": 84446502,
"dp": 260.1372,
"o": 258.35,
"c": 258.52,
"n": 146
},
{
"sy": "TSLA",
"ts": 1686931020000,
"te": 1686931080000,
"v": 296004,
"p": 258.576,
"sz": 121,
"h": 258.82,
"l": 258.43,
"dv": 84742506,
"dp": 260.1317,
"o": 258.52,
"c": 258.7591,
"n": 147
},
{
"sy": "TSLA",
"ts": 1686931080000,
"te": 1686931140000,
"v": 345193,
"p": 258.9663,
"sz": 127,
"h": 259.24,
"l": 258.67,
"dv": 85087699,
"dp": 260.127,
"o": 258.76,
"c": 259.2,
"n": 148
},
{
"sy": "TSLA",
"ts": 1686931140000,
"te": 1686931200000,
"v": 427266,
"p": 259.3952,
"sz": 124,
"h": 259.58,
"l": 259.12,
"dv": 85514965,
"dp": 260.1233,
"o": 259.2,
"c": 259.52,
"n": 149
},
{
"sy": "TSLA",
"ts": 1686931200000,
"te": 1686931260000,
"v": 856997,
"p": 259.4829,
"sz": 279,
"h": 259.64,
"l": 259.16,
"dv": 86371962,
"dp": 260.117,
"o": 259.509,
"c": 259.365,
"n": 150
},
{
"sy": "TSLA",
"ts": 1686931260000,
"te": 1686931320000,
"v": 227123,
"p": 259.2508,
"sz": 101,
"h": 259.3999,
"l": 259.05,
"dv": 86599085,
"dp": 260.1147,
"o": 259.365,
"c": 259.152,
"n": 151
},
{
"sy": "TSLA",
"ts": 1686931320000,
"te": 1686931380000,
"v": 191863,
"p": 259.1734,
"sz": 111,
"h": 259.35,
"l": 259.01,
"dv": 86790948,
"dp": 260.1126,
"o": 259.17,
"c": 259.0785,
"n": 152
},
{
"sy": "TSLA",
"ts": 1686931380000,
"te": 1686931440000,
"v": 199498,
"p": 259.1638,
"sz": 123,
"h": 259.29,
"l": 259.01,
"dv": 86990446,
"dp": 260.1104,
"o": 259.08,
"c": 259.1718,
"n": 153
},
{
"sy": "TSLA",
"ts": 1686931440000,
"te": 1686931500000,
"v": 309819,
"p": 259.2652,
"sz": 134,
"h": 259.47,
"l": 259.02,
"dv": 87300265,
"dp": 260.1074,
"o": 259.19,
"c": 259.4283,
"n": 154
},
{
"sy": "TSLA",
"ts": 1686931500000,
"te": 1686931560000,
"v": 444539,
"p": 259.6633,
"sz": 135,
"h": 259.8493,
"l": 259.3952,
"dv": 87744804,
"dp": 260.1052,
"o": 259.43,
"c": 259.6814,
"n": 155
},
{
"sy": "TSLA",
"ts": 1686931560000,
"te": 1686931620000,
"v": 280576,
"p": 259.7149,
"sz": 115,
"h": 259.86,
"l": 259.48,
"dv": 88025380,
"dp": 260.1039,
"o": 259.69,
"c": 259.53,
"n": 156
},
{
"sy": "TSLA",
"ts": 1686931620000,
"te": 1686931680000,
"v": 242830,
"p": 259.366,
"sz": 119,
"h": 259.53,
"l": 259.22,
"dv": 88268210,
"dp": 260.1019,
"o": 259.53,
"c": 259.4284,
"n": 157
},
{
"sy": "TSLA",
"ts": 1686931680000,
"te": 1686931740000,
"v": 265273,
"p": 259.6122,
"sz": 125,
"h": 259.78,
"l": 259.39,
"dv": 88533483,
"dp": 260.1004,
"o": 259.41,
"c": 259.55,
"n": 158
},
{
"sy": "TSLA",
"ts": 1686931740000,
"te": 1686931800000,
"v": 205923,
"p": 259.4751,
"sz": 132,
"h": 259.6,
"l": 259.34,
"dv": 88739406,
"dp": 260.099,
"o": 259.55,
"c": 259.4608,
"n": 159
},
{
"sy": "TSLA",
"ts": 1686931800000,
"te": 1686931860000,
"v": 526966,
"p": 259.6966,
"sz": 303,
"h": 259.7199,
"l": 259.4733,
"dv": 89266372,
"dp": 260.0966,
"o": 259.4799,
"c": 259.61,
"n": 160
},
{
"sy": "TSLA",
"ts": 1686931860000,
"te": 1686931920000,
"v": 303461,
"p": 259.6977,
"sz": 149,
"h": 259.9,
"l": 259.52,
"dv": 89569833,
"dp": 260.0953,
"o": 259.63,
"c": 259.7901,
"n": 161
},
{
"sy": "TSLA",
"ts": 1686931920000,
"te": 1686931980000,
"v": 542319,
"p": 260.1004,
"sz": 107,
"h": 260.33,
"l": 259.7994,
"dv": 90112152,
"dp": 260.0953,
"o": 259.82,
"c": 260.2655,
"n": 162
},
{
"sy": "TSLA",
"ts": 1686931980000,
"te": 1686932040000,
"v": 273874,
"p": 260.0004,
"sz": 116,
"h": 260.265,
"l": 259.79,
"dv": 90386026,
"dp": 260.095,
"o": 260.25,
"c": 259.905,
"n": 163
},
{
"sy": "TSLA",
"ts": 1686932040000,
"te": 1686932100000,
"v": 311819,
"p": 259.7856,
"sz": 128,
"h": 260.0475,
"l": 259.51,
"dv": 90697845,
"dp": 260.0939,
"o": 259.8951,
"c": 259.5347,
"n": 164
},
{
"sy": "TSLA",
"ts": 1686932100000,
"te": 1686932160000,
"v": 222854,
"p": 259.6935,
"sz": 116,
"h": 259.94,
"l": 259.5101,
"dv": 90920699,
"dp": 260.093,
"o": 259.5599,
"c": 259.9,
"n": 165
},
{
"sy": "TSLA",
"ts": 1686932160000,
"te": 1686932220000,
"v": 225060,
"p": 259.9841,
"sz": 117,
"h": 260.0899,
"l": 259.84,
"dv": 91145759,
"dp": 260.0927,
"o": 259.9,
"c": 259.92,
"n": 166
},
{
"sy": "TSLA",
"ts": 1686932220000,
"te": 1686932280000,
"v": 214727,
"p": 260.061,
"sz": 121,
"h": 260.1999,
"l": 259.9451,
"dv": 91360486,
"dp": 260.0926,
"o": 259.9594,
"c": 260.15,
"n": 167
},
{
"sy": "TSLA",
"ts": 1686932280000,
"te": 1686932340000,
"v": 168833,
"p": 259.9865,
"sz": 110,
"h": 260.15,
"l": 259.88,
"dv": 91529319,
"dp": 260.0924,
"o": 260.145,
"c": 259.94,
"n": 168
},
{
"sy": "TSLA",
"ts": 1686932340000,
"te": 1686932400000,
"v": 191265,
"p": 260.069,
"sz": 123,
"h": 260.2,
"l": 259.87,
"dv": 91720584,
"dp": 260.0924,
"o": 259.9387,
"c": 260.1373,
"n": 169
},
{
"sy": "TSLA",
"ts": 1686932400000,
"te": 1686932460000,
"v": 398805,
"p": 260.3372,
"sz": 118,
"h": 260.5,
"l": 260.12,
"dv": 92119389,
"dp": 260.0934,
"o": 260.149,
"c": 260.36,
"n": 170
},
{
"sy": "TSLA",
"ts": 1686932460000,
"te": 1686932520000,
"v": 238935,
"p": 260.254,
"sz": 115,
"h": 260.43,
"l": 260.12,
"dv": 92358324,
"dp": 260.0939,
"o": 260.3701,
"c": 260.4289,
"n": 171
},
{
"sy": "TSLA",
"ts": 1686932520000,
"te": 1686932580000,
"v": 311975,
"p": 260.5544,
"sz": 119,
"h": 260.64,
"l": 260.41,
"dv": 92670299,
"dp": 260.0954,
"o": 260.4287,
"c": 260.539,
"n": 172
},
{
"sy": "TSLA",
"ts": 1686932580000,
"te": 1686932640000,
"v": 296253,
"p": 260.659,
"sz": 126,
"h": 260.77,
"l": 260.52,
"dv": 92966552,
"dp": 260.0972,
"o": 260.525,
"c": 260.6401,
"n": 173
},
{
"sy": "TSLA",
"ts": 1686932640000,
"te": 1686932700000,
"v": 281710,
"p": 260.7734,
"sz": 129,
"h": 260.87,
"l": 260.63,
"dv": 93248262,
"dp": 260.0992,
"o": 260.66,
"c": 260.8025,
"n": 174
},
{
"sy": "TSLA",
"ts": 1686932700000,
"te": 1686932760000,
"v": 377398,
"p": 260.707,
"sz": 118,
"h": 260.9299,
"l": 260.54,
"dv": 93625660,
"dp": 260.1017,
"o": 260.8111,
"c": 260.8501,
"n": 175
},
{
"sy": "TSLA",
"ts": 1686932760000,
"te": 1686932820000,
"v": 285883,
"p": 260.8716,
"sz": 122,
"h": 260.99,
"l": 260.65,
"dv": 93911543,
"dp": 260.104,
"o": 260.8349,
"c": 260.965,
"n": 176
},
{
"sy": "TSLA",
"ts": 1686932820000,
"te": 1686932880000,
"v": 390842,
"p": 260.9856,
"sz": 113,
"h": 261.1,
"l": 260.87,
"dv": 94302385,
"dp": 260.1077,
"o": 260.9629,
"c": 260.95,
"n": 177
},
{
"sy": "TSLA",
"ts": 1686932880000,
"te": 1686932940000,
"v": 306334,
"p": 261.0343,
"sz": 116,
"h": 261.16,
"l": 260.9,
"dv": 94608719,
"dp": 260.1107,
"o": 260.955,
"c": 260.9002,
"n": 178
},
{
"sy": "TSLA",
"ts": 1686932940000,
"te": 1686933000000,
"v": 205397,
"p": 260.9779,
"sz": 101,
"h": 261.1,
"l": 260.85,
"dv": 94814116,
"dp": 260.1126,
"o": 260.9085,
"c": 261.04,
"n": 179
},
{
"sy": "TSLA",
"ts": 1686933000000,
"te": 1686933060000,
"v": 181274,
"p": 260.9238,
"sz": 88,
"h": 261.065,
"l": 260.8353,
"dv": 94995390,
"dp": 260.1141,
"o": 261.055,
"c": 260.92,
"n": 180
},
{
"sy": "TSLA",
"ts": 1686933060000,
"te": 1686933120000,
"v": 245067,
"p": 260.8058,
"sz": 112,
"h": 260.92,
"l": 260.72,
"dv": 95240457,
"dp": 260.1159,
"o": 260.92,
"c": 260.79,
"n": 181
},
{
"sy": "TSLA",
"ts": 1686933120000,
"te": 1686933180000,
"v": 387527,
"p": 260.6775,
"sz": 145,
"h": 260.79,
"l": 260.5013,
"dv": 95627984,
"dp": 260.1182,
"o": 260.78,
"c": 260.73,
"n": 182
},
{
"sy": "TSLA",
"ts": 1686933180000,
"te": 1686933240000,
"v": 239430,
"p": 260.8436,
"sz": 114,
"h": 261,
"l": 260.58,
"dv": 95867414,
"dp": 260.12,
"o": 260.72,
"c": 260.95,
"n": 183
},
{
"sy": "TSLA",
"ts": 1686933240000,
"te": 1686933300000,
"v": 515391,
"p": 261.2453,
"sz": 128,
"h": 261.45,
"l": 260.9413,
"dv": 96382805,
"dp": 260.126,
"o": 260.9413,
"c": 261.4118,
"n": 184
},
{
"sy": "TSLA",
"ts": 1686933300000,
"te": 1686933360000,
"v": 341640,
"p": 261.3598,
"sz": 111,
"h": 261.58,
"l": 261.2501,
"dv": 96724445,
"dp": 260.1304,
"o": 261.43,
"c": 261.3819,
"n": 185
},
{
"sy": "TSLA",
"ts": 1686933360000,
"te": 1686933420000,
"v": 422804,
"p": 261.5332,
"sz": 116,
"h": 261.76,
"l": 261.34,
"dv": 97147249,
"dp": 260.1365,
"o": 261.3889,
"c": 261.58,
"n": 186
},
{
"sy": "TSLA",
"ts": 1686933420000,
"te": 1686933480000,
"v": 301591,
"p": 261.5134,
"sz": 129,
"h": 261.7,
"l": 261.38,
"dv": 97448840,
"dp": 260.1407,
"o": 261.5899,
"c": 261.42,
"n": 187
},
{
"sy": "TSLA",
"ts": 1686933480000,
"te": 1686933540000,
"v": 600308,
"p": 261.1069,
"sz": 152,
"h": 261.42,
"l": 260.86,
"dv": 98049148,
"dp": 260.1466,
"o": 261.42,
"c": 261.1318,
"n": 188
},
{
"sy": "TSLA",
"ts": 1686933540000,
"te": 1686933600000,
"v": 302499,
"p": 261.0481,
"sz": 124,
"h": 261.2699,
"l": 260.78,
"dv": 98351647,
"dp": 260.1494,
"o": 261.14,
"c": 261.24,
"n": 189
},
{
"sy": "TSLA",
"ts": 1686933600000,
"te": 1686933660000,
"v": 264352,
"p": 260.978,
"sz": 135,
"h": 261.24,
"l": 260.75,
"dv": 98615999,
"dp": 260.1516,
"o": 261.2304,
"c": 260.91,
"n": 190
},
{
"sy": "TSLA",
"ts": 1686933660000,
"te": 1686933720000,
"v": 236025,
"p": 260.7227,
"sz": 106,
"h": 260.92,
"l": 260.5601,
"dv": 98852024,
"dp": 260.153,
"o": 260.92,
"c": 260.674,
"n": 191
},
{
"sy": "TSLA",
"ts": 1686933720000,
"te": 1686933780000,
"v": 201986,
"p": 260.7277,
"sz": 112,
"h": 260.9143,
"l": 260.57,
"dv": 99054010,
"dp": 260.1542,
"o": 260.68,
"c": 260.9143,
"n": 192
},
{
"sy": "TSLA",
"ts": 1686933780000,
"te": 1686933840000,
"v": 253378,
"p": 260.9026,
"sz": 130,
"h": 261.03,
"l": 260.74,
"dv": 99307388,
"dp": 260.1561,
"o": 260.899,
"c": 260.7901,
"n": 193
},
{
"sy": "TSLA",
"ts": 1686933840000,
"te": 1686933900000,
"v": 206010,
"p": 260.6733,
"sz": 113,
"h": 260.8,
"l": 260.545,
"dv": 99513398,
"dp": 260.1571,
"o": 260.79,
"c": 260.6299,
"n": 194
},
{
"sy": "TSLA",
"ts": 1686933900000,
"te": 1686933960000,
"v": 350700,
"p": 260.6654,
"sz": 122,
"h": 261.0299,
"l": 260.4109,
"dv": 99864098,
"dp": 260.1589,
"o": 260.615,
"c": 260.878,
"n": 195
},
{
"sy": "TSLA",
"ts": 1686933960000,
"te": 1686934020000,
"v": 214962,
"p": 260.9347,
"sz": 113,
"h": 261.06,
"l": 260.77,
"dv": 100079060,
"dp": 260.1606,
"o": 260.88,
"c": 260.99,
"n": 196
},
{
"sy": "TSLA",
"ts": 1686934020000,
"te": 1686934080000,
"v": 239677,
"p": 260.9977,
"sz": 127,
"h": 261.13,
"l": 260.9016,
"dv": 100318737,
"dp": 260.1626,
"o": 260.98,
"c": 260.9526,
"n": 197
},
{
"sy": "TSLA",
"ts": 1686934080000,
"te": 1686934140000,
"v": 191351,
"p": 260.9763,
"sz": 122,
"h": 261.12,
"l": 260.83,
"dv": 100510088,
"dp": 260.1641,
"o": 261,
"c": 260.9899,
"n": 198
},
{
"sy": "TSLA",
"ts": 1686934140000,
"te": 1686934200000,
"v": 243426,
"p": 261.1246,
"sz": 114,
"h": 261.34,
"l": 260.8801,
"dv": 100753514,
"dp": 260.1665,
"o": 260.9871,
"c": 261.3279,
"n": 199
},
{
"sy": "TSLA",
"ts": 1686934200000,
"te": 1686934260000,
"v": 242395,
"p": 261.1802,
"sz": 126,
"h": 261.3279,
"l": 261.08,
"dv": 100995909,
"dp": 260.1689,
"o": 261.3279,
"c": 261.1751,
"n": 200
},
{
"sy": "TSLA",
"ts": 1686934260000,
"te": 1686934320000,
"v": 175786,
"p": 261.1392,
"sz": 99,
"h": 261.25,
"l": 261.01,
"dv": 101171695,
"dp": 260.1706,
"o": 261.17,
"c": 261.1,
"n": 201
},
{
"sy": "TSLA",
"ts": 1686934320000,
"te": 1686934380000,
"v": 264501,
"p": 261.229,
"sz": 127,
"h": 261.4,
"l": 261.01,
"dv": 101436196,
"dp": 260.1733,
"o": 261.09,
"c": 261.22,
"n": 202
},
{
"sy": "TSLA",
"ts": 1686934380000,
"te": 1686934440000,
"v": 195011,
"p": 261.0614,
"sz": 117,
"h": 261.27,
"l": 260.8654,
"dv": 101631207,
"dp": 260.1751,
"o": 261.21,
"c": 260.93,
"n": 203
},
{
"sy": "TSLA",
"ts": 1686934440000,
"te": 1686934500000,
"v": 196088,
"p": 260.881,
"sz": 124,
"h": 260.99,
"l": 260.72,
"dv": 101827295,
"dp": 260.1764,
"o": 260.935,
"c": 260.7503,
"n": 204
},
{
"sy": "TSLA",
"ts": 1686934500000,
"te": 1686934560000,
"v": 129550,
"p": 260.8554,
"sz": 110,
"h": 260.94,
"l": 260.725,
"dv": 101956845,
"dp": 260.1773,
"o": 260.7416,
"c": 260.8595,
"n": 205
},
{
"sy": "TSLA",
"ts": 1686934560000,
"te": 1686934620000,
"v": 130272,
"p": 260.8723,
"sz": 104,
"h": 260.96,
"l": 260.81,
"dv": 102087117,
"dp": 260.1782,
"o": 260.8599,
"c": 260.87,
"n": 206
},
{
"sy": "TSLA",
"ts": 1686934620000,
"te": 1686934680000,
"v": 240896,
"p": 260.8989,
"sz": 134,
"h": 261.1,
"l": 260.7201,
"dv": 102328013,
"dp": 260.1799,
"o": 260.88,
"c": 260.752,
"n": 207
},
{
"sy": "TSLA",
"ts": 1686934680000,
"te": 1686934740000,
"v": 128282,
"p": 260.7938,
"sz": 102,
"h": 260.8699,
"l": 260.73,
"dv": 102456295,
"dp": 260.1806,
"o": 260.75,
"c": 260.7708,
"n": 208
},
{
"sy": "TSLA",
"ts": 1686934740000,
"te": 1686934800000,
"v": 123869,
"p": 260.8882,
"sz": 109,
"h": 260.9799,
"l": 260.7774,
"dv": 102580164,
"dp": 260.1815,
"o": 260.8,
"c": 260.89,
"n": 209
},
{
"sy": "TSLA",
"ts": 1686934800000,
"te": 1686934860000,
"v": 193706,
"p": 260.8965,
"sz": 121,
"h": 261.09,
"l": 260.76,
"dv": 102773870,
"dp": 260.1828,
"o": 260.9,
"c": 260.876,
"n": 210
},
{
"sy": "TSLA",
"ts": 1686934860000,
"te": 1686934920000,
"v": 150397,
"p": 260.9274,
"sz": 102,
"h": 261.0399,
"l": 260.77,
"dv": 102924267,
"dp": 260.1839,
"o": 260.88,
"c": 260.98,
"n": 211
},
{
"sy": "TSLA",
"ts": 1686934920000,
"te": 1686934980000,
"v": 163090,
"p": 260.9694,
"sz": 111,
"h": 261.09,
"l": 260.811,
"dv": 103087357,
"dp": 260.1852,
"o": 260.9892,
"c": 260.87,
"n": 212
},
{
"sy": "TSLA",
"ts": 1686934980000,
"te": 1686935040000,
"v": 134360,
"p": 260.9232,
"sz": 124,
"h": 261.01,
"l": 260.8,
"dv": 103221717,
"dp": 260.1861,
"o": 260.86,
"c": 261.01,
"n": 213
},
{
"sy": "TSLA",
"ts": 1686935040000,
"te": 1686935100000,
"v": 112055,
"p": 260.9726,
"sz": 99,
"h": 261.028,
"l": 260.9,
"dv": 103333772,
"dp": 260.187,
"o": 261.02,
"c": 260.9601,
"n": 214
},
{
"sy": "TSLA",
"ts": 1686935100000,
"te": 1686935160000,
"v": 383833,
"p": 261.278,
"sz": 127,
"h": 261.51,
"l": 260.9801,
"dv": 103717605,
"dp": 260.191,
"o": 260.99,
"c": 261.47,
"n": 215
},
{
"sy": "TSLA",
"ts": 1686935160000,
"te": 1686935220000,
"v": 316052,
"p": 261.3685,
"sz": 130,
"h": 261.6,
"l": 261.16,
"dv": 104033657,
"dp": 260.1946,
"o": 261.465,
"c": 261.25,
"n": 216
},
{
"sy": "TSLA",
"ts": 1686935220000,
"te": 1686935280000,
"v": 349100,
"p": 260.9072,
"sz": 121,
"h": 261.23,
"l": 260.55,
"dv": 104382757,
"dp": 260.197,
"o": 261.23,
"c": 260.58,
"n": 217
},
{
"sy": "TSLA",
"ts": 1686935280000,
"te": 1686935340000,
"v": 333260,
"p": 260.5021,
"sz": 110,
"h": 260.66,
"l": 260.3845,
"dv": 104716017,
"dp": 260.1979,
"o": 260.57,
"c": 260.4312,
"n": 218
},
{
"sy": "TSLA",
"ts": 1686935340000,
"te": 1686935400000,
"v": 142793,
"p": 260.5388,
"sz": 100,
"h": 260.63,
"l": 260.4,
"dv": 104858810,
"dp": 260.1984,
"o": 260.4499,
"c": 260.5712,
"n": 219
},
{
"sy": "TSLA",
"ts": 1686935400000,
"te": 1686935460000,
"v": 328860,
"p": 260.3278,
"sz": 117,
"h": 260.61,
"l": 260.2101,
"dv": 105187670,
"dp": 260.1988,
"o": 260.61,
"c": 260.27,
"n": 220
},
{
"sy": "TSLA",
"ts": 1686935460000,
"te": 1686935520000,
"v": 227617,
"p": 260.333,
"sz": 131,
"h": 260.54,
"l": 260.22,
"dv": 105415287,
"dp": 260.1991,
"o": 260.2736,
"c": 260.509,
"n": 221
},
{
"sy": "TSLA",
"ts": 1686935520000,
"te": 1686935580000,
"v": 219910,
"p": 260.5396,
"sz": 134,
"h": 260.73,
"l": 260.3637,
"dv": 105635197,
"dp": 260.1998,
"o": 260.5099,
"c": 260.6201,
"n": 222
},
{
"sy": "TSLA",
"ts": 1686935580000,
"te": 1686935640000,
"v": 194645,
"p": 260.7131,
"sz": 129,
"h": 260.78,
"l": 260.6289,
"dv": 105829842,
"dp": 260.2008,
"o": 260.6289,
"c": 260.73,
"n": 223
},
{
"sy": "TSLA",
"ts": 1686935640000,
"te": 1686935700000,
"v": 135267,
"p": 260.7406,
"sz": 115,
"h": 260.8494,
"l": 260.65,
"dv": 105965109,
"dp": 260.2014,
"o": 260.7249,
"c": 260.74,
"n": 224
},
{
"sy": "TSLA",
"ts": 1686935700000,
"te": 1686935760000,
"v": 589080,
"p": 260.749,
"sz": 289,
"h": 260.94,
"l": 260.58,
"dv": 106554189,
"dp": 260.2045,
"o": 260.74,
"c": 260.745,
"n": 225
},
{
"sy": "TSLA",
"ts": 1686935760000,
"te": 1686935820000,
"v": 96422,
"p": 260.729,
"sz": 109,
"h": 260.8264,
"l": 260.64,
"dv": 106650611,
"dp": 260.2049,
"o": 260.74,
"c": 260.705,
"n": 226
},
{
"sy": "TSLA",
"ts": 1686935820000,
"te": 1686935880000,
"v": 113550,
"p": 260.6509,
"sz": 96,
"h": 260.74,
"l": 260.561,
"dv": 106764161,
"dp": 260.2054,
"o": 260.705,
"c": 260.7195,
"n": 227
},
{
"sy": "TSLA",
"ts": 1686935880000,
"te": 1686935940000,
"v": 520809,
"p": 260.7419,
"sz": 265,
"h": 261.03,
"l": 260.6801,
"dv": 107284970,
"dp": 260.208,
"o": 260.7,
"c": 260.9001,
"n": 228
},
{
"sy": "TSLA",
"ts": 1686935940000,
"te": 1686936000000,
"v": 147557,
"p": 260.9731,
"sz": 121,
"h": 261.03,
"l": 260.87,
"dv": 107432527,
"dp": 260.2091,
"o": 260.93,
"c": 260.938,
"n": 229
},
{
"sy": "TSLA",
"ts": 1686936000000,
"te": 1686936060000,
"v": 206477,
"p": 260.9612,
"sz": 120,
"h": 261.05,
"l": 260.77,
"dv": 107639004,
"dp": 260.2105,
"o": 260.9266,
"c": 261.025,
"n": 230
},
{
"sy": "TSLA",
"ts": 1686936060000,
"te": 1686936120000,
"v": 228755,
"p": 261.0436,
"sz": 118,
"h": 261.15,
"l": 260.89,
"dv": 107867759,
"dp": 260.2123,
"o": 261.01,
"c": 260.9636,
"n": 231
},
{
"sy": "TSLA",
"ts": 1686936120000,
"te": 1686936180000,
"v": 253220,
"p": 261.036,
"sz": 117,
"h": 261.25,
"l": 260.76,
"dv": 108120979,
"dp": 260.2142,
"o": 260.98,
"c": 261.08,
"n": 232
},
{
"sy": "TSLA",
"ts": 1686936180000,
"te": 1686936240000,
"v": 159070,
"p": 261.1096,
"sz": 109,
"h": 261.21,
"l": 261.03,
"dv": 108280049,
"dp": 260.2155,
"o": 261.1,
"c": 261.06,
"n": 233
},
{
"sy": "TSLA",
"ts": 1686936240000,
"te": 1686936300000,
"v": 171312,
"p": 261.045,
"sz": 125,
"h": 261.1419,
"l": 260.92,
"dv": 108451361,
"dp": 260.2168,
"o": 261.06,
"c": 261.01,
"n": 234
},
{
"sy": "TSLA",
"ts": 1686936300000,
"te": 1686936360000,
"v": 171239,
"p": 261.1036,
"sz": 109,
"h": 261.23,
"l": 260.85,
"dv": 108622600,
"dp": 260.2182,
"o": 261.02,
"c": 261.1875,
"n": 235
},
{
"sy": "TSLA",
"ts": 1686936360000,
"te": 1686936420000,
"v": 158982,
"p": 261.1019,
"sz": 117,
"h": 261.25,
"l": 260.9,
"dv": 108781582,
"dp": 260.2195,
"o": 261.2,
"c": 260.99,
"n": 236
},
{
"sy": "TSLA",
"ts": 1686936420000,
"te": 1686936480000,
"v": 164593,
"p": 260.9571,
"sz": 125,
"h": 261.0799,
"l": 260.85,
"dv": 108946175,
"dp": 260.2206,
"o": 260.99,
"c": 261.0166,
"n": 237
},
{
"sy": "TSLA",
"ts": 1686936480000,
"te": 1686936540000,
"v": 154025,
"p": 260.8737,
"sz": 109,
"h": 261,
"l": 260.71,
"dv": 109100200,
"dp": 260.2216,
"o": 261,
"c": 260.77,
"n": 238
},
{
"sy": "TSLA",
"ts": 1686936540000,
"te": 1686936600000,
"v": 194173,
"p": 260.711,
"sz": 128,
"h": 260.82,
"l": 260.62,
"dv": 109294373,
"dp": 260.2224,
"o": 260.77,
"c": 260.82,
"n": 239
},
{
"sy": "TSLA",
"ts": 1686936600000,
"te": 1686936660000,
"v": 680831,
"p": 260.7378,
"sz": 359,
"h": 261.02,
"l": 260.7312,
"dv": 109975204,
"dp": 260.2256,
"o": 260.82,
"c": 260.87,
"n": 240
},
{
"sy": "TSLA",
"ts": 1686936660000,
"te": 1686936720000,
"v": 154844,
"p": 261.0532,
"sz": 101,
"h": 261.145,
"l": 260.885,
"dv": 110130048,
"dp": 260.2268,
"o": 260.8891,
"c": 261.0846,
"n": 241
},
{
"sy": "TSLA",
"ts": 1686936720000,
"te": 1686936780000,
"v": 129463,
"p": 261.1013,
"sz": 92,
"h": 261.2,
"l": 261,
"dv": 110259511,
"dp": 260.2278,
"o": 261.1,
"c": 261.1799,
"n": 242
},
{
"sy": "TSLA",
"ts": 1686936780000,
"te": 1686936840000,
"v": 289507,
"p": 261.3115,
"sz": 114,
"h": 261.43,
"l": 261.156,
"dv": 110549018,
"dp": 260.2307,
"o": 261.18,
"c": 261.3783,
"n": 243
},
{
"sy": "TSLA",
"ts": 1686936840000,
"te": 1686936900000,
"v": 321389,
"p": 261.3402,
"sz": 113,
"h": 261.6,
"l": 261.02,
"dv": 110870407,
"dp": 260.2339,
"o": 261.3799,
"c": 261.0611,
"n": 244
},
{
"sy": "TSLA",
"ts": 1686936900000,
"te": 1686936960000,
"v": 143208,
"p": 261.1447,
"sz": 118,
"h": 261.24,
"l": 261.04,
"dv": 111013615,
"dp": 260.235,
"o": 261.1,
"c": 261.14,
"n": 245
},
{
"sy": "TSLA",
"ts": 1686936960000,
"te": 1686937020000,
"v": 178114,
"p": 261.1479,
"sz": 123,
"h": 261.29,
"l": 260.98,
"dv": 111191729,
"dp": 260.2365,
"o": 261.17,
"c": 260.99,
"n": 246
},
{
"sy": "TSLA",
"ts": 1686937020000,
"te": 1686937080000,
"v": 230720,
"p": 260.9555,
"sz": 128,
"h": 261.04,
"l": 260.83,
"dv": 111422449,
"dp": 260.238,
"o": 261.005,
"c": 260.8796,
"n": 247
},
{
"sy": "TSLA",
"ts": 1686937080000,
"te": 1686937140000,
"v": 328633,
"p": 260.9426,
"sz": 195,
"h": 261.05,
"l": 260.78,
"dv": 111751082,
"dp": 260.2401,
"o": 260.87,
"c": 261.0099,
"n": 248
},
{
"sy": "TSLA",
"ts": 1686937140000,
"te": 1686937200000,
"v": 174341,
"p": 261.0957,
"sz": 123,
"h": 261.24,
"l": 260.98,
"dv": 111925423,
"dp": 260.2414,
"o": 260.98,
"c": 261.1983,
"n": 249
},
{
"sy": "TSLA",
"ts": 1686937200000,
"te": 1686937260000,
"v": 274860,
"p": 261.3629,
"sz": 127,
"h": 261.47,
"l": 261.18,
"dv": 112200283,
"dp": 260.2441,
"o": 261.18,
"c": 261.4595,
"n": 250
},
{
"sy": "TSLA",
"ts": 1686937260000,
"te": 1686937320000,
"v": 140522,
"p": 261.3505,
"sz": 109,
"h": 261.4599,
"l": 261.21,
"dv": 112340805,
"dp": 260.2455,
"o": 261.45,
"c": 261.21,
"n": 251
},
{
"sy": "TSLA",
"ts": 1686937320000,
"te": 1686937380000,
"v": 127272,
"p": 261.2237,
"sz": 103,
"h": 261.33,
"l": 261.12,
"dv": 112468077,
"dp": 260.2466,
"o": 261.22,
"c": 261.24,
"n": 252
},
{
"sy": "TSLA",
"ts": 1686937380000,
"te": 1686937440000,
"v": 206236,
"p": 261.2438,
"sz": 201,
"h": 261.33,
"l": 261.14,
"dv": 112674313,
"dp": 260.2485,
"o": 261.2483,
"c": 261.29,
"n": 253
},
{
"sy": "TSLA",
"ts": 1686937440000,
"te": 1686937500000,
"v": 85556,
"p": 261.2268,
"sz": 91,
"h": 261.3,
"l": 261.15,
"dv": 112759869,
"dp": 260.2492,
"o": 261.3,
"c": 261.16,
"n": 254
},
{
"sy": "TSLA",
"ts": 1686937500000,
"te": 1686937560000,
"v": 133057,
"p": 261.2546,
"sz": 114,
"h": 261.3,
"l": 261.15,
"dv": 112892926,
"dp": 260.2504,
"o": 261.16,
"c": 261.26,
"n": 255
},
{
"sy": "TSLA",
"ts": 1686937560000,
"te": 1686937620000,
"v": 171513,
"p": 261.092,
"sz": 94,
"h": 261.2899,
"l": 260.98,
"dv": 113064439,
"dp": 260.2517,
"o": 261.265,
"c": 261.02,
"n": 256
},
{
"sy": "TSLA",
"ts": 1686937620000,
"te": 1686937680000,
"v": 132977,
"p": 261.0164,
"sz": 105,
"h": 261.09,
"l": 260.94,
"dv": 113197416,
"dp": 260.2526,
"o": 261.0114,
"c": 261.07,
"n": 257
},
{
"sy": "TSLA",
"ts": 1686937680000,
"te": 1686937740000,
"v": 346748,
"p": 260.8899,
"sz": 141,
"h": 261.1,
"l": 260.66,
"dv": 113544164,
"dp": 260.2545,
"o": 261.0806,
"c": 260.8,
"n": 258
},
{
"sy": "TSLA",
"ts": 1686937740000,
"te": 1686937800000,
"v": 270763,
"p": 260.668,
"sz": 109,
"h": 260.94,
"l": 260.43,
"dv": 113814927,
"dp": 260.2555,
"o": 260.78,
"c": 260.565,
"n": 259
},
{
"sy": "TSLA",
"ts": 1686937800000,
"te": 1686937860000,
"v": 187226,
"p": 260.6486,
"sz": 109,
"h": 260.85,
"l": 260.48,
"dv": 114002153,
"dp": 260.2561,
"o": 260.565,
"c": 260.8186,
"n": 260
},
{
"sy": "TSLA",
"ts": 1686937860000,
"te": 1686937920000,
"v": 135219,
"p": 260.7868,
"sz": 112,
"h": 260.8986,
"l": 260.63,
"dv": 114137372,
"dp": 260.2568,
"o": 260.81,
"c": 260.8984,
"n": 261
},
{
"sy": "TSLA",
"ts": 1686937920000,
"te": 1686937980000,
"v": 131070,
"p": 260.8915,
"sz": 119,
"h": 260.96,
"l": 260.8101,
"dv": 114268442,
"dp": 260.2575,
"o": 260.9,
"c": 260.8999,
"n": 262
},
{
"sy": "TSLA",
"ts": 1686937980000,
"te": 1686938040000,
"v": 120706,
"p": 260.9168,
"sz": 94,
"h": 260.98,
"l": 260.82,
"dv": 114389148,
"dp": 260.2582,
"o": 260.9,
"c": 260.895,
"n": 263
},
{
"sy": "TSLA",
"ts": 1686938040000,
"te": 1686938100000,
"v": 105645,
"p": 260.8532,
"sz": 84,
"h": 260.9149,
"l": 260.78,
"dv": 114494793,
"dp": 260.2587,
"o": 260.9,
"c": 260.85,
"n": 264
},
{
"sy": "TSLA",
"ts": 1686938100000,
"te": 1686938160000,
"v": 131939,
"p": 260.7759,
"sz": 108,
"h": 260.8899,
"l": 260.61,
"dv": 114626732,
"dp": 260.2593,
"o": 260.8211,
"c": 260.7811,
"n": 265
},
{
"sy": "TSLA",
"ts": 1686938160000,
"te": 1686938220000,
"v": 166335,
"p": 260.7755,
"sz": 112,
"h": 260.94,
"l": 260.63,
"dv": 114793067,
"dp": 260.2601,
"o": 260.775,
"c": 260.64,
"n": 266
},
{
"sy": "TSLA",
"ts": 1686938220000,
"te": 1686938280000,
"v": 187800,
"p": 260.6763,
"sz": 110,
"h": 260.8599,
"l": 260.52,
"dv": 114980867,
"dp": 260.2608,
"o": 260.65,
"c": 260.8212,
"n": 267
},
{
"sy": "TSLA",
"ts": 1686938280000,
"te": 1686938340000,
"v": 156545,
"p": 260.9126,
"sz": 133,
"h": 260.9999,
"l": 260.77,
"dv": 115137412,
"dp": 260.2617,
"o": 260.82,
"c": 260.929,
"n": 268
},
{
"sy": "TSLA",
"ts": 1686938340000,
"te": 1686938400000,
"v": 206855,
"p": 261.0556,
"sz": 122,
"h": 261.18,
"l": 260.92,
"dv": 115344267,
"dp": 260.2631,
"o": 260.9299,
"c": 261.12,
"n": 269
},
{
"sy": "TSLA",
"ts": 1686938400000,
"te": 1686938460000,
"v": 327677,
"p": 261.203,
"sz": 144,
"h": 261.34,
"l": 261.01,
"dv": 115671944,
"dp": 260.2657,
"o": 261.115,
"c": 261.27,
"n": 270
},
{
"sy": "TSLA",
"ts": 1686938460000,
"te": 1686938520000,
"v": 177248,
"p": 261.2112,
"sz": 121,
"h": 261.3,
"l": 261.08,
"dv": 115849192,
"dp": 260.2672,
"o": 261.29,
"c": 261.0901,
"n": 271
},
{
"sy": "TSLA",
"ts": 1686938520000,
"te": 1686938580000,
"v": 276130,
"p": 261.0447,
"sz": 127,
"h": 261.1899,
"l": 260.87,
"dv": 116125322,
"dp": 260.269,
"o": 261.0908,
"c": 261.1367,
"n": 272
},
{
"sy": "TSLA",
"ts": 1686938580000,
"te": 1686938640000,
"v": 242556,
"p": 261.0024,
"sz": 141,
"h": 261.13,
"l": 260.85,
"dv": 116367878,
"dp": 260.2706,
"o": 261.13,
"c": 260.865,
"n": 273
},
{
"sy": "TSLA",
"ts": 1686938640000,
"te": 1686938700000,
"v": 235599,
"p": 260.7937,
"sz": 116,
"h": 260.95,
"l": 260.65,
"dv": 116603477,
"dp": 260.2716,
"o": 260.865,
"c": 260.8699,
"n": 274
},
{
"sy": "TSLA",
"ts": 1686938700000,
"te": 1686938760000,
"v": 161729,
"p": 260.8563,
"sz": 129,
"h": 260.95,
"l": 260.745,
"dv": 116765206,
"dp": 260.2724,
"o": 260.855,
"c": 260.87,
"n": 275
},
{
"sy": "TSLA",
"ts": 1686938760000,
"te": 1686938820000,
"v": 208082,
"p": 260.8287,
"sz": 121,
"h": 261.02,
"l": 260.65,
"dv": 116973288,
"dp": 260.2734,
"o": 260.8799,
"c": 260.974,
"n": 276
},
{
"sy": "TSLA",
"ts": 1686938820000,
"te": 1686938880000,
"v": 213506,
"p": 261.042,
"sz": 107,
"h": 261.14,
"l": 260.9119,
"dv": 117186794,
"dp": 260.2748,
"o": 260.9833,
"c": 261.0529,
"n": 277
},
{
"sy": "TSLA",
"ts": 1686938880000,
"te": 1686938940000,
"v": 121376,
"p": 261.1004,
"sz": 111,
"h": 261.17,
"l": 261.0301,
"dv": 117308170,
"dp": 260.2757,
"o": 261.0618,
"c": 261.0921,
"n": 278
},
{
"sy": "TSLA",
"ts": 1686938940000,
"te": 1686939000000,
"v": 203523,
"p": 261.1033,
"sz": 114,
"h": 261.23,
"l": 260.94,
"dv": 117511693,
"dp": 260.2771,
"o": 261.11,
"c": 261.195,
"n": 279
},
{
"sy": "TSLA",
"ts": 1686939000000,
"te": 1686939060000,
"v": 249193,
"p": 261.2486,
"sz": 122,
"h": 261.32,
"l": 261.13,
"dv": 117760886,
"dp": 260.2792,
"o": 261.195,
"c": 261.23,
"n": 280
},
{
"sy": "TSLA",
"ts": 1686939060000,
"te": 1686939120000,
"v": 123637,
"p": 261.1985,
"sz": 88,
"h": 261.2499,
"l": 261.12,
"dv": 117884523,
"dp": 260.2801,
"o": 261.215,
"c": 261.22,
"n": 281
},
{
"sy": "TSLA",
"ts": 1686939120000,
"te": 1686939180000,
"v": 143056,
"p": 261.1621,
"sz": 106,
"h": 261.23,
"l": 261.09,
"dv": 118027579,
"dp": 260.2812,
"o": 261.2299,
"c": 261.18,
"n": 282
},
{
"sy": "TSLA",
"ts": 1686939180000,
"te": 1686939240000,
"v": 156982,
"p": 261.1599,
"sz": 97,
"h": 261.24,
"l": 261.02,
"dv": 118184561,
"dp": 260.2824,
"o": 261.205,
"c": 261.23,
"n": 283
},
{
"sy": "TSLA",
"ts": 1686939240000,
"te": 1686939300000,
"v": 314143,
"p": 261.3082,
"sz": 97,
"h": 261.48,
"l": 261.19,
"dv": 118498704,
"dp": 260.2851,
"o": 261.2398,
"c": 261.48,
"n": 284
},
{
"sy": "TSLA",
"ts": 1686939300000,
"te": 1686939360000,
"v": 951821,
"p": 261.9046,
"sz": 99,
"h": 262.12,
"l": 261.44,
"dv": 119450525,
"dp": 260.298,
"o": 261.49,
"c": 262.0099,
"n": 285
},
{
"sy": "TSLA",
"ts": 1686939360000,
"te": 1686939420000,
"v": 529061,
"p": 262.0637,
"sz": 120,
"h": 262.3,
"l": 261.9,
"dv": 119979586,
"dp": 260.3058,
"o": 262.01,
"c": 261.98,
"n": 286
},
{
"sy": "TSLA",
"ts": 1686939420000,
"te": 1686939480000,
"v": 319095,
"p": 261.9745,
"sz": 98,
"h": 262.0599,
"l": 261.81,
"dv": 120298681,
"dp": 260.3102,
"o": 261.9862,
"c": 261.91,
"n": 287
},
{
"sy": "TSLA",
"ts": 1686939480000,
"te": 1686939540000,
"v": 298652,
"p": 262.0125,
"sz": 99,
"h": 262.15,
"l": 261.83,
"dv": 120597333,
"dp": 260.3144,
"o": 261.9,
"c": 262.04,
"n": 288
},
{
"sy": "TSLA",
"ts": 1686939540000,
"te": 1686939600000,
"v": 277029,
"p": 262.0342,
"sz": 108,
"h": 262.16,
"l": 261.87,
"dv": 120874362,
"dp": 260.3184,
"o": 262.05,
"c": 261.87,
"n": 289
},
{
"sy": "TSLA",
"ts": 1686939600000,
"te": 1686939660000,
"v": 388898,
"p": 261.839,
"sz": 110,
"h": 262.06,
"l": 261.64,
"dv": 121263260,
"dp": 260.3232,
"o": 261.882,
"c": 261.7299,
"n": 290
},
{
"sy": "TSLA",
"ts": 1686939660000,
"te": 1686939720000,
"v": 298541,
"p": 261.8728,
"sz": 119,
"h": 262.05,
"l": 261.68,
"dv": 121561801,
"dp": 260.327,
"o": 261.7282,
"c": 262.02,
"n": 291
},
{
"sy": "TSLA",
"ts": 1686939720000,
"te": 1686939780000,
"v": 476711,
"p": 262.1764,
"sz": 126,
"h": 262.3083,
"l": 262.01,
"dv": 122038512,
"dp": 260.3343,
"o": 262.02,
"c": 262.285,
"n": 292
},
{
"sy": "TSLA",
"ts": 1686939780000,
"te": 1686939840000,
"v": 451236,
"p": 262.4028,
"sz": 108,
"h": 262.52,
"l": 262.2732,
"dv": 122489748,
"dp": 260.3419,
"o": 262.2732,
"c": 262.385,
"n": 293
},
{
"sy": "TSLA",
"ts": 1686939840000,
"te": 1686939900000,
"v": 403423,
"p": 262.5312,
"sz": 122,
"h": 262.6899,
"l": 262.3627,
"dv": 122893171,
"dp": 260.3491,
"o": 262.3818,
"c": 262.66,
"n": 294
},
{
"sy": "TSLA",
"ts": 1686939900000,
"te": 1686939960000,
"v": 383993,
"p": 262.4724,
"sz": 125,
"h": 262.673,
"l": 262.34,
"dv": 123277164,
"dp": 260.3557,
"o": 262.67,
"c": 262.4354,
"n": 295
},
{
"sy": "TSLA",
"ts": 1686939960000,
"te": 1686940020000,
"v": 306737,
"p": 262.5419,
"sz": 111,
"h": 262.68,
"l": 262.3216,
"dv": 123583901,
"dp": 260.3611,
"o": 262.445,
"c": 262.58,
"n": 296
},
{
"sy": "TSLA",
"ts": 1686940020000,
"te": 1686940080000,
"v": 241136,
"p": 262.4795,
"sz": 112,
"h": 262.62,
"l": 262.36,
"dv": 123825037,
"dp": 260.3652,
"o": 262.5791,
"c": 262.41,
"n": 297
},
{
"sy": "TSLA",
"ts": 1686940080000,
"te": 1686940140000,
"v": 224073,
"p": 262.4787,
"sz": 98,
"h": 262.63,
"l": 262.36,
"dv": 124049110,
"dp": 260.3691,
"o": 262.42,
"c": 262.57,
"n": 298
},
{
"sy": "TSLA",
"ts": 1686940140000,
"te": 1686940200000,
"v": 209524,
"p": 262.4625,
"sz": 111,
"h": 262.572,
"l": 262.36,
"dv": 124258634,
"dp": 260.3726,
"o": 262.56,
"c": 262.47,
"n": 299
},
{
"sy": "TSLA",
"ts": 1686940200000,
"te": 1686940260000,
"v": 365444,
"p": 262.4482,
"sz": 125,
"h": 262.6,
"l": 262.35,
"dv": 124624078,
"dp": 260.3787,
"o": 262.469,
"c": 262.47,
"n": 300
},
{
"sy": "TSLA",
"ts": 1686940260000,
"te": 1686940320000,
"v": 399594,
"p": 262.2719,
"sz": 116,
"h": 262.47,
"l": 262.1,
"dv": 125023672,
"dp": 260.3847,
"o": 262.4604,
"c": 262.15,
"n": 301
},
{
"sy": "TSLA",
"ts": 1686940320000,
"te": 1686940380000,
"v": 346591,
"p": 262.1804,
"sz": 113,
"h": 262.38,
"l": 261.95,
"dv": 125370263,
"dp": 260.3897,
"o": 262.17,
"c": 261.98,
"n": 302
},
{
"sy": "TSLA",
"ts": 1686940380000,
"te": 1686940440000,
"v": 270604,
"p": 262.0929,
"sz": 110,
"h": 262.22,
"l": 261.9601,
"dv": 125640867,
"dp": 260.3934,
"o": 261.98,
"c": 262.0706,
"n": 303
},
{
"sy": "TSLA",
"ts": 1686940440000,
"te": 1686940500000,
"v": 173373,
"p": 262.1529,
"sz": 109,
"h": 262.25,
"l": 262.05,
"dv": 125814240,
"dp": 260.3958,
"o": 262.06,
"c": 262.2299,
"n": 304
},
{
"sy": "TSLA",
"ts": 1686940500000,
"te": 1686940560000,
"v": 294950,
"p": 262.3474,
"sz": 110,
"h": 262.46,
"l": 262.2,
"dv": 126109190,
"dp": 260.4003,
"o": 262.2,
"c": 262.3483,
"n": 305
},
{
"sy": "TSLA",
"ts": 1686940560000,
"te": 1686940620000,
"v": 265799,
"p": 262.4569,
"sz": 94,
"h": 262.57,
"l": 262.34,
"dv": 126374989,
"dp": 260.4047,
"o": 262.34,
"c": 262.42,
"n": 306
},
{
"sy": "TSLA",
"ts": 1686940620000,
"te": 1686940680000,
"v": 661147,
"p": 262.6408,
"sz": 131,
"h": 262.87,
"l": 262.2318,
"dv": 127036136,
"dp": 260.4163,
"o": 262.42,
"c": 262.7201,
"n": 307
},
{
"sy": "TSLA",
"ts": 1686940680000,
"te": 1686940740000,
"v": 533404,
"p": 262.9032,
"sz": 94,
"h": 263,
"l": 262.71,
"dv": 127569540,
"dp": 260.4267,
"o": 262.75,
"c": 262.99,
"n": 308
},
{
"sy": "TSLA",
"ts": 1686940740000,
"te": 1686940800000,
"v": 649275,
"p": 263.0621,
"sz": 85,
"h": 263.24,
"l": 262.96,
"dv": 128218815,
"dp": 260.44,
"o": 262.98,
"c": 263.14,
"n": 309
},
{
"sy": "TSLA",
"ts": 1686940800000,
"te": 1686940860000,
"v": 399568,
"p": 263.0403,
"sz": 120,
"h": 263.1986,
"l": 262.96,
"dv": 128618383,
"dp": 260.4481,
"o": 263.1453,
"c": 263.0201,
"n": 310
},
{
"sy": "TSLA",
"ts": 1686940860000,
"te": 1686940920000,
"v": 337555,
"p": 263.0105,
"sz": 103,
"h": 263.09,
"l": 262.96,
"dv": 128955938,
"dp": 260.4548,
"o": 263.02,
"c": 263.03,
"n": 311
},
{
"sy": "TSLA",
"ts": 1686940920000,
"te": 1686940980000,
"v": 437523,
"p": 263.1212,
"sz": 132,
"h": 263.25,
"l": 262.95,
"dv": 129393461,
"dp": 260.4639,
"o": 263.02,
"c": 263.11,
"n": 312
},
{
"sy": "TSLA",
"ts": 1686940980000,
"te": 1686941040000,
"v": 662180,
"p": 263.354,
"sz": 102,
"h": 263.6,
"l": 263.07,
"dv": 130055641,
"dp": 260.4786,
"o": 263.1118,
"c": 263.56,
"n": 313
},
{
"sy": "TSLA",
"ts": 1686941040000,
"te": 1686941100000,
"v": 566592,
"p": 263.2346,
"sz": 118,
"h": 263.59,
"l": 262.91,
"dv": 130622233,
"dp": 260.4905,
"o": 263.56,
"c": 263.035,
"n": 314
},
{
"sy": "TSLA",
"ts": 1686941100000,
"te": 1686941160000,
"v": 329675,
"p": 263.1878,
"sz": 120,
"h": 263.35,
"l": 263.0327,
"dv": 130951908,
"dp": 260.4973,
"o": 263.05,
"c": 263.1826,
"n": 315
},
{
"sy": "TSLA",
"ts": 1686941160000,
"te": 1686941220000,
"v": 225219,
"p": 263.1964,
"sz": 111,
"h": 263.29,
"l": 263.1,
"dv": 131177127,
"dp": 260.5019,
"o": 263.1909,
"c": 263.2045,
"n": 316
},
{
"sy": "TSLA",
"ts": 1686941220000,
"te": 1686941280000,
"v": 401981,
"p": 263.0372,
"sz": 122,
"h": 263.26,
"l": 262.9,
"dv": 131579108,
"dp": 260.5097,
"o": 263.201,
"c": 262.94,
"n": 317
},
{
"sy": "TSLA",
"ts": 1686941280000,
"te": 1686941340000,
"v": 271660,
"p": 262.9745,
"sz": 96,
"h": 263.05,
"l": 262.8401,
"dv": 131850768,
"dp": 260.5148,
"o": 262.93,
"c": 262.9939,
"n": 318
},
{
"sy": "TSLA",
"ts": 1686941340000,
"te": 1686941400000,
"v": 241164,
"p": 263.0094,
"sz": 106,
"h": 263.1,
"l": 262.92,
"dv": 132091932,
"dp": 260.5193,
"o": 263,
"c": 262.96,
"n": 319
},
{
"sy": "TSLA",
"ts": 1686941400000,
"te": 1686941460000,
"v": 401274,
"p": 262.8743,
"sz": 111,
"h": 262.99,
"l": 262.7601,
"dv": 132493206,
"dp": 260.5265,
"o": 262.9799,
"c": 262.8647,
"n": 320
},
{
"sy": "TSLA",
"ts": 1686941460000,
"te": 1686941520000,
"v": 290374,
"p": 262.83,
"sz": 113,
"h": 262.97,
"l": 262.695,
"dv": 132783580,
"dp": 260.5315,
"o": 262.87,
"c": 262.847,
"n": 321
},
{
"sy": "TSLA",
"ts": 1686941520000,
"te": 1686941580000,
"v": 318722,
"p": 262.9121,
"sz": 126,
"h": 263.04,
"l": 262.75,
"dv": 133102302,
"dp": 260.5372,
"o": 262.85,
"c": 262.9873,
"n": 322
},
{
"sy": "TSLA",
"ts": 1686941580000,
"te": 1686941640000,
"v": 297167,
"p": 262.9604,
"sz": 127,
"h": 263.0499,
"l": 262.85,
"dv": 133399469,
"dp": 260.5426,
"o": 262.99,
"c": 262.85,
"n": 323
},
{
"sy": "TSLA",
"ts": 1686941640000,
"te": 1686941700000,
"v": 285697,
"p": 262.7341,
"sz": 118,
"h": 262.9189,
"l": 262.57,
"dv": 133685166,
"dp": 260.5473,
"o": 262.8792,
"c": 262.7066,
"n": 324
},
{
"sy": "TSLA",
"ts": 1686941700000,
"te": 1686941760000,
"v": 440128,
"p": 262.3815,
"sz": 111,
"h": 262.72,
"l": 262.06,
"dv": 134125294,
"dp": 260.5533,
"o": 262.7012,
"c": 262.1885,
"n": 325
},
{
"sy": "TSLA",
"ts": 1686941760000,
"te": 1686941820000,
"v": 290069,
"p": 262.2143,
"sz": 119,
"h": 262.3199,
"l": 262.13,
"dv": 134415363,
"dp": 260.5569,
"o": 262.1715,
"c": 262.2,
"n": 326
},
{
"sy": "TSLA",
"ts": 1686941820000,
"te": 1686941880000,
"v": 405187,
"p": 261.9653,
"sz": 100,
"h": 262.21,
"l": 261.8,
"dv": 134820550,
"dp": 260.5611,
"o": 262.19,
"c": 261.93,
"n": 327
},
{
"sy": "TSLA",
"ts": 1686941880000,
"te": 1686941940000,
"v": 315041,
"p": 261.9237,
"sz": 130,
"h": 262,
"l": 261.81,
"dv": 135135591,
"dp": 260.5643,
"o": 261.94,
"c": 261.93,
"n": 328
},
{
"sy": "TSLA",
"ts": 1686941940000,
"te": 1686942000000,
"v": 445862,
"p": 261.5679,
"sz": 97,
"h": 261.9,
"l": 261.27,
"dv": 135581453,
"dp": 260.5676,
"o": 261.9,
"c": 261.34,
"n": 329
},
{
"sy": "TSLA",
"ts": 1686942000000,
"te": 1686942060000,
"v": 483168,
"p": 261.4532,
"sz": 104,
"h": 261.65,
"l": 261.31,
"dv": 136064621,
"dp": 260.5707,
"o": 261.35,
"c": 261.3583,
"n": 330
},
{
"sy": "TSLA",
"ts": 1686942060000,
"te": 1686942120000,
"v": 577824,
"p": 261.097,
"sz": 106,
"h": 261.4562,
"l": 260.8,
"dv": 136642445,
"dp": 260.573,
"o": 261.35,
"c": 260.81,
"n": 331
},
{
"sy": "TSLA",
"ts": 1686942120000,
"te": 1686942180000,
"v": 399473,
"p": 260.9048,
"sz": 108,
"h": 261.11,
"l": 260.7,
"dv": 137041918,
"dp": 260.5739,
"o": 260.81,
"c": 260.73,
"n": 332
},
{
"sy": "TSLA",
"ts": 1686942180000,
"te": 1686942240000,
"v": 373268,
"p": 260.8348,
"sz": 118,
"h": 261.0788,
"l": 260.64,
"dv": 137415186,
"dp": 260.5746,
"o": 260.72,
"c": 261.01,
"n": 333
},
{
"sy": "TSLA",
"ts": 1686942240000,
"te": 1686942300000,
"v": 490610,
"p": 261.4007,
"sz": 112,
"h": 261.6799,
"l": 261,
"dv": 137905796,
"dp": 260.5776,
"o": 261.015,
"c": 261.42,
"n": 334
},
{
"sy": "TSLA",
"ts": 1686942300000,
"te": 1686942360000,
"v": 323139,
"p": 261.4294,
"sz": 120,
"h": 261.59,
"l": 261.24,
"dv": 138228935,
"dp": 260.5796,
"o": 261.42,
"c": 261.29,
"n": 335
},
{
"sy": "TSLA",
"ts": 1686942360000,
"te": 1686942420000,
"v": 340289,
"p": 261.09,
"sz": 116,
"h": 261.3324,
"l": 260.8714,
"dv": 138569224,
"dp": 260.5808,
"o": 261.295,
"c": 261.165,
"n": 336
},
{
"sy": "TSLA",
"ts": 1686942420000,
"te": 1686942480000,
"v": 349466,
"p": 260.9019,
"sz": 97,
"h": 261.1787,
"l": 260.67,
"dv": 138918690,
"dp": 260.5816,
"o": 261.17,
"c": 261.09,
"n": 337
},
{
"sy": "TSLA",
"ts": 1686942480000,
"te": 1686942540000,
"v": 552904,
"p": 260.674,
"sz": 111,
"h": 261.2398,
"l": 260.3,
"dv": 139471594,
"dp": 260.582,
"o": 261.09,
"c": 260.34,
"n": 338
},
{
"sy": "TSLA",
"ts": 1686942540000,
"te": 1686942600000,
"v": 788815,
"p": 260.0175,
"sz": 99,
"h": 260.37,
"l": 259.7,
"dv": 140260409,
"dp": 260.5788,
"o": 260.32,
"c": 260.06,
"n": 339
},
{
"sy": "TSLA",
"ts": 1686942600000,
"te": 1686942660000,
"v": 413048,
"p": 260.1683,
"sz": 114,
"h": 260.38,
"l": 259.9297,
"dv": 140673457,
"dp": 260.5776,
"o": 260.02,
"c": 260.33,
"n": 340
},
{
"sy": "TSLA",
"ts": 1686942660000,
"te": 1686942720000,
"v": 402414,
"p": 260.149,
"sz": 139,
"h": 260.4,
"l": 259.95,
"dv": 141075871,
"dp": 260.5764,
"o": 260.31,
"c": 260.135,
"n": 341
},
{
"sy": "TSLA",
"ts": 1686942720000,
"te": 1686942780000,
"v": 363873,
"p": 259.9778,
"sz": 113,
"h": 260.12,
"l": 259.8001,
"dv": 141439744,
"dp": 260.5748,
"o": 260.11,
"c": 260.1,
"n": 342
},
{
"sy": "TSLA",
"ts": 1686942780000,
"te": 1686942840000,
"v": 381049,
"p": 259.7715,
"sz": 121,
"h": 260.08,
"l": 259.61,
"dv": 141820793,
"dp": 260.5727,
"o": 260.08,
"c": 259.8492,
"n": 343
},
{
"sy": "TSLA",
"ts": 1686942840000,
"te": 1686942900000,
"v": 498850,
"p": 259.603,
"sz": 117,
"h": 259.86,
"l": 259.375,
"dv": 142319643,
"dp": 260.5693,
"o": 259.84,
"c": 259.472,
"n": 344
},
{
"sy": "TSLA",
"ts": 1686942900000,
"te": 1686942960000,
"v": 430120,
"p": 259.8328,
"sz": 111,
"h": 260.0922,
"l": 259.485,
"dv": 142749763,
"dp": 260.5671,
"o": 259.485,
"c": 260.0227,
"n": 345
},
{
"sy": "TSLA",
"ts": 1686942960000,
"te": 1686943020000,
"v": 278835,
"p": 259.877,
"sz": 110,
"h": 260.05,
"l": 259.735,
"dv": 143028598,
"dp": 260.5657,
"o": 260.02,
"c": 259.9253,
"n": 346
},
{
"sy": "TSLA",
"ts": 1686943020000,
"te": 1686943080000,
"v": 331779,
"p": 259.9093,
"sz": 106,
"h": 260.09,
"l": 259.7,
"dv": 143360377,
"dp": 260.5642,
"o": 259.94,
"c": 259.79,
"n": 347
},
{
"sy": "TSLA",
"ts": 1686943080000,
"te": 1686943140000,
"v": 505226,
"p": 259.5464,
"sz": 131,
"h": 259.8,
"l": 259.3701,
"dv": 143865603,
"dp": 260.5606,
"o": 259.7516,
"c": 259.7184,
"n": 348
},
{
"sy": "TSLA",
"ts": 1686943140000,
"te": 1686943200000,
"v": 566386,
"p": 260.1663,
"sz": 126,
"h": 260.4599,
"l": 259.7,
"dv": 144431989,
"dp": 260.5591,
"o": 259.7,
"c": 260.36,
"n": 349
},
{
"sy": "TSLA",
"ts": 1686943200000,
"te": 1686943260000,
"v": 583991,
"p": 260.6355,
"sz": 128,
"h": 260.86,
"l": 260.35,
"dv": 145015980,
"dp": 260.5594,
"o": 260.35,
"c": 260.79,
"n": 350
},
{
"sy": "TSLA",
"ts": 1686943260000,
"te": 1686943320000,
"v": 343937,
"p": 260.6905,
"sz": 109,
"h": 260.877,
"l": 260.5,
"dv": 145359917,
"dp": 260.5597,
"o": 260.7701,
"c": 260.5396,
"n": 351
},
{
"sy": "TSLA",
"ts": 1686943320000,
"te": 1686943380000,
"v": 285586,
"p": 260.4174,
"sz": 108,
"h": 260.55,
"l": 260.25,
"dv": 145645503,
"dp": 260.5594,
"o": 260.52,
"c": 260.51,
"n": 352
},
{
"sy": "TSLA",
"ts": 1686943380000,
"te": 1686943440000,
"v": 257270,
"p": 260.2876,
"sz": 112,
"h": 260.57,
"l": 260.13,
"dv": 145902773,
"dp": 260.5589,
"o": 260.5295,
"c": 260.22,
"n": 353
},
{
"sy": "TSLA",
"ts": 1686943440000,
"te": 1686943500000,
"v": 261733,
"p": 260.3545,
"sz": 105,
"h": 260.5299,
"l": 260.12,
"dv": 146164506,
"dp": 260.5586,
"o": 260.2399,
"c": 260.36,
"n": 354
},
{
"sy": "TSLA",
"ts": 1686943500000,
"te": 1686943560000,
"v": 227580,
"p": 260.329,
"sz": 89,
"h": 260.53,
"l": 260.02,
"dv": 146392086,
"dp": 260.5582,
"o": 260.35,
"c": 260.045,
"n": 355
},
{
"sy": "TSLA",
"ts": 1686943560000,
"te": 1686943620000,
"v": 176854,
"p": 260.1836,
"sz": 92,
"h": 260.32,
"l": 260.01,
"dv": 146568940,
"dp": 260.5578,
"o": 260.0201,
"c": 260.1831,
"n": 356
},
{
"sy": "TSLA",
"ts": 1686943620000,
"te": 1686943680000,
"v": 189616,
"p": 260.3221,
"sz": 102,
"h": 260.45,
"l": 260.14,
"dv": 146758556,
"dp": 260.5575,
"o": 260.18,
"c": 260.31,
"n": 357
},
{
"sy": "TSLA",
"ts": 1686943680000,
"te": 1686943740000,
"v": 219522,
"p": 260.3193,
"sz": 99,
"h": 260.46,
"l": 260.08,
"dv": 146978078,
"dp": 260.5571,
"o": 260.32,
"c": 260.08,
"n": 358
},
{
"sy": "TSLA",
"ts": 1686943740000,
"te": 1686943800000,
"v": 513598,
"p": 259.9887,
"sz": 135,
"h": 260.0966,
"l": 259.77,
"dv": 147491676,
"dp": 260.5551,
"o": 260.07,
"c": 259.9499,
"n": 359
},
{
"sy": "TSLA",
"ts": 1686943800000,
"te": 1686943860000,
"v": 370250,
"p": 260.422,
"sz": 107,
"h": 260.67,
"l": 259.99,
"dv": 147861926,
"dp": 260.5548,
"o": 259.99,
"c": 260.58,
"n": 360
},
{
"sy": "TSLA",
"ts": 1686943860000,
"te": 1686943920000,
"v": 462859,
"p": 260.7846,
"sz": 118,
"h": 260.97,
"l": 260.58,
"dv": 148324785,
"dp": 260.5555,
"o": 260.58,
"c": 260.95,
"n": 361
},
{
"sy": "TSLA",
"ts": 1686943920000,
"te": 1686943980000,
"v": 334929,
"p": 260.7374,
"sz": 116,
"h": 260.97,
"l": 260.4601,
"dv": 148659714,
"dp": 260.5559,
"o": 260.95,
"c": 260.4615,
"n": 362
},
{
"sy": "TSLA",
"ts": 1686943980000,
"te": 1686944040000,
"v": 374108,
"p": 260.3856,
"sz": 122,
"h": 260.56,
"l": 260.14,
"dv": 149033822,
"dp": 260.5555,
"o": 260.46,
"c": 260.48,
"n": 363
},
{
"sy": "TSLA",
"ts": 1686944040000,
"te": 1686944100000,
"v": 341324,
"p": 260.267,
"sz": 115,
"h": 260.465,
"l": 260.08,
"dv": 149375146,
"dp": 260.5548,
"o": 260.465,
"c": 260.1,
"n": 364
},
{
"sy": "TSLA",
"ts": 1686944100000,
"te": 1686944160000,
"v": 297045,
"p": 260.3232,
"sz": 105,
"h": 260.5199,
"l": 260.0601,
"dv": 149672191,
"dp": 260.5544,
"o": 260.1,
"c": 260.4581,
"n": 365
},
{
"sy": "TSLA",
"ts": 1686944160000,
"te": 1686944220000,
"v": 250546,
"p": 260.3001,
"sz": 99,
"h": 260.4585,
"l": 260.12,
"dv": 149922737,
"dp": 260.554,
"o": 260.4585,
"c": 260.3001,
"n": 366
},
{
"sy": "TSLA",
"ts": 1686944220000,
"te": 1686944280000,
"v": 348229,
"p": 260.3902,
"sz": 114,
"h": 260.64,
"l": 260.06,
"dv": 150270966,
"dp": 260.5536,
"o": 260.3,
"c": 260.55,
"n": 367
},
{
"sy": "TSLA",
"ts": 1686944280000,
"te": 1686944340000,
"v": 234167,
"p": 260.6209,
"sz": 98,
"h": 260.78,
"l": 260.41,
"dv": 150505133,
"dp": 260.5537,
"o": 260.5562,
"c": 260.7475,
"n": 368
},
{
"sy": "TSLA",
"ts": 1686944340000,
"te": 1686944400000,
"v": 302719,
"p": 260.6233,
"sz": 136,
"h": 260.79,
"l": 260.45,
"dv": 150807852,
"dp": 260.5538,
"o": 260.7253,
"c": 260.56,
"n": 369
},
{
"sy": "TSLA",
"ts": 1686944400000,
"te": 1686944460000,
"v": 204020,
"p": 260.623,
"sz": 92,
"h": 260.7199,
"l": 260.5,
"dv": 151011872,
"dp": 260.5539,
"o": 260.55,
"c": 260.6041,
"n": 370
},
{
"sy": "TSLA",
"ts": 1686944460000,
"te": 1686944520000,
"v": 191220,
"p": 260.6065,
"sz": 103,
"h": 260.741,
"l": 260.43,
"dv": 151203092,
"dp": 260.554,
"o": 260.65,
"c": 260.435,
"n": 371
},
{
"sy": "TSLA",
"ts": 1686944520000,
"te": 1686944580000,
"v": 317091,
"p": 260.3615,
"sz": 109,
"h": 260.59,
"l": 260.26,
"dv": 151520183,
"dp": 260.5536,
"o": 260.4201,
"c": 260.55,
"n": 372
},
{
"sy": "TSLA",
"ts": 1686944580000,
"te": 1686944640000,
"v": 417973,
"p": 260.7859,
"sz": 119,
"h": 260.96,
"l": 260.49,
"dv": 151938156,
"dp": 260.5542,
"o": 260.5386,
"c": 260.89,
"n": 373
},
{
"sy": "TSLA",
"ts": 1686944640000,
"te": 1686944700000,
"v": 276547,
"p": 260.914,
"sz": 100,
"h": 260.98,
"l": 260.815,
"dv": 152214703,
"dp": 260.5549,
"o": 260.91,
"c": 260.825,
"n": 374
},
{
"sy": "TSLA",
"ts": 1686944700000,
"te": 1686944760000,
"v": 281619,
"p": 260.893,
"sz": 97,
"h": 260.98,
"l": 260.75,
"dv": 152496322,
"dp": 260.5555,
"o": 260.83,
"c": 260.94,
"n": 375
},
{
"sy": "TSLA",
"ts": 1686944760000,
"te": 1686944820000,
"v": 474887,
"p": 261.0956,
"sz": 103,
"h": 261.31,
"l": 260.91,
"dv": 152971209,
"dp": 260.5572,
"o": 260.945,
"c": 261.1401,
"n": 376
},
{
"sy": "TSLA",
"ts": 1686944820000,
"te": 1686944880000,
"v": 368812,
"p": 261.0532,
"sz": 100,
"h": 261.21,
"l": 260.88,
"dv": 153340021,
"dp": 260.5584,
"o": 261.14,
"c": 261.1848,
"n": 377
},
{
"sy": "TSLA",
"ts": 1686944880000,
"te": 1686944940000,
"v": 204309,
"p": 261.1276,
"sz": 82,
"h": 261.24,
"l": 261.02,
"dv": 153544330,
"dp": 260.5591,
"o": 261.17,
"c": 261.0999,
"n": 378
},
{
"sy": "TSLA",
"ts": 1686944940000,
"te": 1686945000000,
"v": 341436,
"p": 260.885,
"sz": 109,
"h": 261.1,
"l": 260.75,
"dv": 153885766,
"dp": 260.5598,
"o": 261.07,
"c": 260.82,
"n": 379
},
{
"sy": "TSLA",
"ts": 1686945000000,
"te": 1686945060000,
"v": 520852,
"p": 261.0845,
"sz": 84,
"h": 261.61,
"l": 260.8,
"dv": 154406618,
"dp": 260.5616,
"o": 260.82,
"c": 260.92,
"n": 380
},
{
"sy": "TSLA",
"ts": 1686945060000,
"te": 1686945120000,
"v": 402515,
"p": 261.204,
"sz": 94,
"h": 261.38,
"l": 260.914,
"dv": 154809133,
"dp": 260.5633,
"o": 260.93,
"c": 261.155,
"n": 381
},
{
"sy": "TSLA",
"ts": 1686945120000,
"te": 1686945180000,
"v": 296764,
"p": 261.1882,
"sz": 86,
"h": 261.36,
"l": 261.03,
"dv": 155105897,
"dp": 260.5645,
"o": 261.15,
"c": 261.0587,
"n": 382
},
{
"sy": "TSLA",
"ts": 1686945180000,
"te": 1686945240000,
"v": 353432,
"p": 261.0532,
"sz": 81,
"h": 261.27,
"l": 260.94,
"dv": 155459329,
"dp": 260.5656,
"o": 261.04,
"c": 260.9501,
"n": 383
},
{
"sy": "TSLA",
"ts": 1686945240000,
"te": 1686945300000,
"v": 356082,
"p": 261.0226,
"sz": 87,
"h": 261.1899,
"l": 260.94,
"dv": 155815411,
"dp": 260.5666,
"o": 260.97,
"c": 260.9589,
"n": 384
},
{
"sy": "TSLA",
"ts": 1686945300000,
"te": 1686945360000,
"v": 678682,
"p": 260.5748,
"sz": 103,
"h": 260.97,
"l": 260.31,
"dv": 156494093,
"dp": 260.5667,
"o": 260.97,
"c": 260.8406,
"n": 385
},
{
"sy": "TSLA",
"ts": 1686945360000,
"te": 1686945420000,
"v": 437427,
"p": 260.4941,
"sz": 91,
"h": 260.9,
"l": 260.22,
"dv": 156931520,
"dp": 260.5665,
"o": 260.84,
"c": 260.4662,
"n": 386
},
{
"sy": "TSLA",
"ts": 1686945420000,
"te": 1686945480000,
"v": 451000,
"p": 260.3837,
"sz": 105,
"h": 260.6,
"l": 260.18,
"dv": 157382520,
"dp": 260.5659,
"o": 260.45,
"c": 260.47,
"n": 387
},
{
"sy": "TSLA",
"ts": 1686945480000,
"te": 1686945540000,
"v": 424060,
"p": 260.3841,
"sz": 85,
"h": 260.48,
"l": 260.3,
"dv": 157806580,
"dp": 260.5655,
"o": 260.48,
"c": 260.35,
"n": 388
}
];
List<AceEntity> list2 = data.map((e) {
return AceEntity(
open: double.parse("${e['o']}"),
high: double.parse("${e['h']}"),
low: double.parse("${e['l']}"),
close: double.parse("${e['c']}"),
volume: int.parse(e['v'].toString()).toDouble(),
amount: 0,
time: (e['te']));
}).toList();
List<double> bipolars = List.generate(list2.length, (index) {
double v = list2[index].volume;
if (index % 3 == 0) {
v *= -1;
}
return v;
});
Libraries
- ace_chart
- ace_consumer
- ace_container
- ace_state
- ace_widget
- charts/bar_chart
- charts/bipolar_chart
- charts/capital_flow_chart
- charts/k_chart
- charts/line_chart
- charts/macd_chart
- charts/vol_chart
- controllers/ace_controller
- controllers/ace_stock_metric_controller
- controllers/catch_controller
- entitys/ace_entity
- gestures/drag_scale_gesture_detector
- mixins/ace_cross
- mixins/ace_grid
- mixins/ace_histogram
- mixins/ace_line
- painters/ace_painter
- painters/bar_chart_painter
- painters/base_painter
- painters/bipolar_chart_painter
- painters/capital_flow_chart_painter
- painters/k_chart_painter
- painters/line_chart_painter
- painters/macd_chart_painter
- painters/vol_chart_painter
- utils/average
- utils/ma_days
- utils/macd
- utils/utils
- utils/vol_ma