[{"timestamp":1742391000000,"open":213.997,"high":213.997,"low":213.297,"close":213.297,"volume":0.2880060076713562},{"timestamp":1742391060000,"open":213.297,"high":213.297,"low":212.997,"close":212.997,"volume":0.18000200390815735},{"timestamp":1742391180000,"open":213.337,"high":213.447,"low":213.297,"close":213.447,"volume":0.10800199955701828},{"timestamp":1742391240000,"open":213.547,"high":213.547,"low":213.347,"close":213.447,"volume":0.14400100708007812},{"timestamp":1742391300000,"open":213.347,"high":213.347,"low":212.457,"close":212.497,"volume":0.3240019977092743},{"timestamp":1742391360000,"open":212.497,"high":212.857,"low":212.497,"close":212.857,"volume":0.07200100272893906},{"timestamp":1742391420000,"open":212.498,"high":212.498,"low":212.497,"close":212.498,"volume":0.10800199955701828},{"timestamp":1742391480000,"open":212.117,"high":212.427,"low":212.097,"close":212.427,"volume":0.2879999876022339},{"timestamp":1742391540000,"open":212.097,"high":212.758,"low":212.097,"close":212.758,"volume":0.8280029892921448},{"timestamp":1742391600000,"open":212.757,"high":213.057,"low":212.757,"close":212.757,"volume":0.36000099778175354},{"timestamp":1742391660000,"open":213.077,"high":213.077,"low":212.467,"close":212.467,"volume":0.10800399631261826},{"timestamp":1742391720000,"open":212.677,"high":212.677,"low":212.097,"close":212.157,"volume":0.3240019977092743},{"timestamp":1742391780000,"open":212.59,"high":212.59,"low":212.157,"close":212.157,"volume":0.03600100055336952},{"timestamp":1742391840000,"open":212.217,"high":212.217,"low":212.157,"close":212.157,"volume":0.14399999380111694},{"timestamp":1742391900000,"open":212.157,"high":212.158,"low":211.847,"close":211.948,"volume":0.5760049819946289},{"timestamp":1742391960000,"open":211.847,"high":212.187,"low":211.847,"close":212.018,"volume":0.6480050086975098},{"timestamp":1742392020000,"open":212.017,"high":212.288,"low":212.017,"close":212.287,"volume":0.5400050282478333},{"timestamp":1742392080000,"open":212.248,"high":212.248,"low":212.077,"close":212.077,"volume":0.1080000028014183},{"timestamp":1742392140000,"open":212.087,"high":212.157,"low":211.707,"close":211.708,"volume":0.7200009822845459},{"timestamp":1742392200000,"open":211.707,"high":212.107,"low":211.597,"close":212.017,"volume":0.46800199151039124},{"timestamp":1742392260000,"open":211.997,"high":212.037,"low":211.997,"close":212.037,"volume":0.25200000405311584},{"timestamp":1742392320000,"open":212.047,"high":212.148,"low":211.997,"close":211.997,"volume":0.5400019884109497},{"timestamp":1742392380000,"open":211.967,"high":211.967,"low":211.877,"close":211.957,"volume":0.14399999380111694},{"timestamp":1742392440000,"open":211.968,"high":212.207,"low":211.947,"close":211.947,"volume":0.9360120296478271},{"timestamp":1742392500000,"open":211.947,"high":212.518,"low":211.947,"close":212.518,"volume":0.25200098752975464},{"timestamp":1742392560000,"open":212.517,"high":212.518,"low":212.497,"close":212.498,"volume":0.252005010843277},{"timestamp":1742392620000,"open":212.498,"high":212.498,"low":212.497,"close":212.497,"volume":0.07199999690055847},{"timestamp":1742392680000,"open":212.497,"high":212.517,"low":212.437,"close":212.447,"volume":0.25200000405311584},{"timestamp":1742392740000,"open":212.447,"high":212.447,"low":212.217,"close":212.217,"volume":0.39600101113319397},{"timestamp":1742392800000,"open":212.217,"high":212.277,"low":212.137,"close":212.277,"volume":0.3600049912929535},{"timestamp":1742392860000,"open":212.297,"high":212.297,"low":212.147,"close":212.147,"volume":0.3240019977092743},{"timestamp":1742392920000,"open":212.147,"high":212.188,"low":212.087,"close":212.087,"volume":0.2160000056028366},{"timestamp":1742392980000,"open":212.087,"high":212.087,"low":211.707,"close":211.737,"volume":0.46800899505615234},{"timestamp":1742393040000,"open":211.737,"high":211.797,"low":211.737,"close":211.797,"volume":0.3600040078163147},{"timestamp":1742393100000,"open":211.797,"high":212.387,"low":211.797,"close":212.207,"volume":0.7920029759407043},{"timestamp":1742393160000,"open":212.207,"high":212.217,"low":212.047,"close":212.147,"volume":0.3600049912929535},{"timestamp":1742393220000,"open":212.138,"high":212.138,"low":211.827,"close":211.837,"volume":0.5400019884109497},{"timestamp":1742393280000,"open":211.837,"high":211.837,"low":211.637,"close":211.637,"volume":0.46800199151039124},{"timestamp":1742393340000,"open":211.697,"high":211.937,"low":211.637,"close":211.927,"volume":0.3600020110607147},{"timestamp":1742393400000,"open":211.937,"high":211.937,"low":211.527,"close":211.587,"volume":0.4320110082626343},{"timestamp":1742393460000,"open":211.627,"high":211.707,"low":211.627,"close":211.707,"volume":0.18000200390815735},{"timestamp":1742393520000,"open":211.717,"high":211.757,"low":211.637,"close":211.637,"volume":0.39600300788879395},{"timestamp":1742393580000,"open":211.637,"high":211.757,"low":211.637,"close":211.757,"volume":0.18000000715255737},{"timestamp":1742393640000,"open":211.757,"high":211.757,"low":211.637,"close":211.647,"volume":0.21600200235843658},{"timestamp":1742393700000,"open":211.658,"high":211.747,"low":211.637,"close":211.638,"volume":0.3600020110607147},{"timestamp":1742393760000,"open":211.637,"high":211.637,"low":211.637,"close":211.637,"volume":0.07199999690055847},{"timestamp":1742393820000,"open":211.638,"high":211.638,"low":211.517,"close":211.517,"volume":0.21600399911403656},{"timestamp":1742393880000,"open":211.587,"high":211.835,"low":211.587,"close":211.617,"volume":0.2880040109157562},{"timestamp":1742393940000,"open":211.637,"high":211.648,"low":211.617,"close":211.647,"volume":0.2160010039806366},{"timestamp":1742394000000,"open":211.657,"high":211.697,"low":211.647,"close":211.697,"volume":0.07200100272893906},{"timestamp":1742394060000,"open":211.697,"high":212.087,"low":211.697,"close":212.087,"volume":0.2879999876022339},{"timestamp":1742394120000,"open":211.937,"high":212.017,"low":211.897,"close":211.917,"volume":0.5040010213851929},{"timestamp":1742394180000,"open":211.927,"high":211.948,"low":211.927,"close":211.948,"volume":0.03600100055336952},{"timestamp":1742394240000,"open":212.047,"high":212.137,"low":212.047,"close":212.057,"volume":0.18000100553035736},{"timestamp":1742394300000,"open":212.188,"high":212.227,"low":211.967,"close":212.177,"volume":0.5760059952735901},{"timestamp":1742394360000,"open":212.088,"high":212.147,"low":212.087,"close":212.117,"volume":0.2160010039806366},{"timestamp":1742394420000,"open":212.137,"high":212.137,"low":212.118,"close":212.118,"volume":0.1080000028014183},{"timestamp":1742394480000,"open":212.157,"high":212.158,"low":212.047,"close":212.047,"volume":0.2160000056028366},{"timestamp":1742394540000,"open":212.047,"high":212.098,"low":212.047,"close":212.098,"volume":0.25200000405311584},{"timestamp":1742394600000,"open":212.107,"high":212.348,"low":212.107,"close":212.227,"volume":0.5400009751319885},{"timestamp":1742394660000,"open":212.227,"high":212.357,"low":212.227,"close":212.357,"volume":0.03600100055336952},{"timestamp":1742394720000,"open":212.357,"high":212.357,"low":212.277,"close":212.277,"volume":0.1080000028014183},{"timestamp":1742394780000,"open":212.347,"high":212.347,"low":212.047,"close":212.047,"volume":0.5400000214576721},{"timestamp":1742394840000,"open":212.047,"high":212.047,"low":211.997,"close":211.997,"volume":0.14399999380111694},{"timestamp":1742394900000,"open":212.107,"high":212.117,"low":211.847,"close":211.847,"volume":0.5400000214576721},{"timestamp":1742394960000,"open":211.797,"high":211.978,"low":211.797,"close":211.868,"volume":0.39600300788879395},{"timestamp":1742395020000,"open":211.807,"high":211.878,"low":211.597,"close":211.597,"volume":0.432000994682312},{"timestamp":1742395080000,"open":211.747,"high":211.877,"low":211.747,"close":211.768,"volume":0.14400100708007812},{"timestamp":1742395140000,"open":211.767,"high":211.767,"low":211.597,"close":211.597,"volume":0.576000988483429},{"timestamp":1742395200000,"open":211.617,"high":211.737,"low":211.607,"close":211.737,"volume":0.3240010142326355},{"timestamp":1742395260000,"open":211.747,"high":211.827,"low":211.747,"close":211.827,"volume":0.14400100708007812},{"timestamp":1742395320000,"open":211.828,"high":211.877,"low":211.677,"close":211.877,"volume":0.3960059881210327},{"timestamp":1742395380000,"open":211.888,"high":212.067,"low":211.737,"close":211.987,"volume":0.6480050086975098},{"timestamp":1742395500000,"open":211.987,"high":212.147,"low":211.987,"close":211.987,"volume":0.28800299763679504},{"timestamp":1742395560000,"open":211.987,"high":211.987,"low":211.967,"close":211.967,"volume":0.1080000028014183},{"timestamp":1742395620000,"open":211.988,"high":211.988,"low":211.988,"close":211.988,"volume":0.035999998450279236},{"timestamp":1742395680000,"open":212.057,"high":212.057,"low":211.957,"close":211.957,"volume":0.39600101113319397},{"timestamp":1742395740000,"open":211.957,"high":212.127,"low":211.957,"close":212.127,"volume":0.36000099778175354},{"timestamp":1742395800000,"open":212.127,"high":212.127,"low":211.877,"close":211.877,"volume":0.2880060076713562},{"timestamp":1742395860000,"open":211.877,"high":211.938,"low":211.877,"close":211.887,"volume":0.25200098752975464},{"timestamp":1742395920000,"open":211.957,"high":211.977,"low":211.957,"close":211.977,"volume":0.10800199955701828},{"timestamp":1742395980000,"open":211.987,"high":211.987,"low":211.977,"close":211.977,"volume":0.14399999380111694},{"timestamp":1742396040000,"open":211.977,"high":211.997,"low":211.977,"close":211.997,"volume":0.18000100553035736},{"timestamp":1742396100000,"open":211.997,"high":211.997,"low":211.767,"close":211.767,"volume":0.2520039975643158},{"timestamp":1742396160000,"open":211.767,"high":211.927,"low":211.707,"close":211.837,"volume":0.5040000081062317},{"timestamp":1742396220000,"open":211.857,"high":211.857,"low":211.837,"close":211.857,"volume":0.18000100553035736},{"timestamp":1742396280000,"open":211.857,"high":212.017,"low":211.857,"close":212.007,"volume":0.3240019977092743},{"timestamp":1742396340000,"open":212.007,"high":212.007,"low":211.827,"close":211.827,"volume":0.46799999475479126},{"timestamp":1742396400000,"open":211.828,"high":211.918,"low":211.827,"close":211.918,"volume":0.5040019750595093},{"timestamp":1742396460000,"open":211.987,"high":212.087,"low":211.907,"close":211.917,"volume":0.6120039820671082},{"timestamp":1742396520000,"open":211.937,"high":212.047,"low":211.937,"close":211.997,"volume":0.25200098752975464},{"timestamp":1742396580000,"open":212.127,"high":212.137,"low":212.037,"close":212.037,"volume":0.18000300228595734},{"timestamp":1742396640000,"open":212.038,"high":212.038,"low":212.008,"close":212.017,"volume":0.3240000009536743},{"timestamp":1742396700000,"open":211.997,"high":211.997,"low":211.947,"close":211.947,"volume":0.3240000009536743},{"timestamp":1742396760000,"open":211.947,"high":211.957,"low":211.937,"close":211.937,"volume":0.2879999876022339},{"timestamp":1742396820000,"open":211.937,"high":211.938,"low":211.937,"close":211.937,"volume":0.14399999380111694},{"timestamp":1742396880000,"open":211.998,"high":212.017,"low":211.937,"close":211.967,"volume":0.2160010039806366},{"timestamp":1742396940000,"open":211.998,"high":211.998,"low":211.937,"close":211.937,"volume":0.2879999876022339},{"timestamp":1742397000000,"open":211.977,"high":211.977,"low":211.977,"close":211.977,"volume":0.1080000028014183},{"timestamp":1742397060000,"open":211.937,"high":211.967,"low":211.937,"close":211.967,"volume":0.14400100708007812},{"timestamp":1742397240000,"open":211.938,"high":212.017,"low":211.937,"close":211.937,"volume":0.3240010142326355},{"timestamp":1742397300000,"open":211.947,"high":212.107,"low":211.937,"close":211.947,"volume":0.5759999752044678},{"timestamp":1742397360000,"open":211.937,"high":212.017,"low":211.937,"close":211.977,"volume":0.2160000056028366},{"timestamp":1742397420000,"open":211.977,"high":211.978,"low":211.937,"close":211.937,"volume":0.25200000405311584},{"timestamp":1742397480000,"open":211.938,"high":211.938,"low":211.767,"close":211.767,"volume":0.5040019750595093},{"timestamp":1742397540000,"open":211.788,"high":211.788,"low":211.788,"close":211.788,"volume":0.035999998450279236},{"timestamp":1742397600000,"open":211.757,"high":211.757,"low":211.707,"close":211.707,"volume":0.5400040149688721},{"timestamp":1742397660000,"open":211.707,"high":211.747,"low":211.667,"close":211.667,"volume":0.36000001430511475},{"timestamp":1742397720000,"open":211.667,"high":211.667,"low":211.588,"close":211.588,"volume":0.2879999876022339},{"timestamp":1742397780000,"open":211.587,"high":211.587,"low":211.537,"close":211.537,"volume":0.14399999380111694},{"timestamp":1742397840000,"open":211.537,"high":211.697,"low":211.537,"close":211.647,"volume":0.28800100088119507},{"timestamp":1742397900000,"open":211.647,"high":211.647,"low":211.617,"close":211.617,"volume":0.2160000056028366},{"timestamp":1742397960000,"open":211.617,"high":211.718,"low":211.617,"close":211.637,"volume":0.2880040109157562},{"timestamp":1742398020000,"open":211.617,"high":211.647,"low":211.527,"close":211.528,"volume":0.3240030109882355},{"timestamp":1742398080000,"open":211.527,"high":211.527,"low":211.527,"close":211.527,"volume":0.07199999690055847},{"timestamp":1742398200000,"open":211.527,"high":211.528,"low":211.527,"close":211.527,"volume":0.14399999380111694},{"timestamp":1742398260000,"open":211.498,"high":211.498,"low":211.497,"close":211.497,"volume":0.07199999690055847},{"timestamp":1742398320000,"open":211.497,"high":211.497,"low":211.457,"close":211.457,"volume":0.14399999380111694},{"timestamp":1742398380000,"open":211.447,"high":211.617,"low":211.347,"close":211.347,"volume":0.5040050148963928},{"timestamp":1742398440000,"open":211.357,"high":211.477,"low":211.337,"close":211.377,"volume":0.46800100803375244},{"timestamp":1742398500000,"open":211.377,"high":211.418,"low":211.377,"close":211.418,"volume":0.10800100117921829},{"timestamp":1742398560000,"open":211.417,"high":211.417,"low":211.227,"close":211.228,"volume":0.46799999475479126},{"timestamp":1742398620000,"open":211.167,"high":211.167,"low":211.167,"close":211.167,"volume":0.07199999690055847},{"timestamp":1742398680000,"open":211.167,"high":211.427,"low":211.167,"close":211.418,"volume":0.3600029945373535},{"timestamp":1742398800000,"open":211.417,"high":211.417,"low":211.417,"close":211.417,"volume":0.14399999380111694},{"timestamp":1742398860000,"open":211.487,"high":211.487,"low":211.467,"close":211.467,"volume":0.10800100117921829},{"timestamp":1742398920000,"open":211.537,"high":211.697,"low":211.468,"close":211.697,"volume":0.39600101113319397},{"timestamp":1742398980000,"open":211.617,"high":211.698,"low":211.617,"close":211.698,"volume":0.1080000028014183},{"timestamp":1742399040000,"open":211.727,"high":211.728,"low":211.697,"close":211.707,"volume":0.1440030038356781},{"timestamp":1742399100000,"open":211.887,"high":211.997,"low":211.777,"close":211.997,"volume":0.36000001430511475},{"timestamp":1742399160000,"open":211.997,"high":211.997,"low":211.927,"close":211.948,"volume":0.14400100708007812},{"timestamp":1742399220000,"open":211.947,"high":212.067,"low":211.947,"close":212.017,"volume":0.14399999380111694},{"timestamp":1742399280000,"open":212.017,"high":212.118,"low":212.017,"close":212.118,"volume":0.28800100088119507},{"timestamp":1742399340000,"open":212.117,"high":212.137,"low":212.117,"close":212.137,"volume":0.07200100272893906},{"timestamp":1742399400000,"open":212.138,"high":212.217,"low":212.137,"close":212.177,"volume":0.3600020110607147},{"timestamp":1742399460000,"open":212.157,"high":212.198,"low":212.117,"close":212.127,"volume":0.3240010142326355},{"timestamp":1742399520000,"open":212.137,"high":212.137,"low":212.127,"close":212.127,"volume":0.14399999380111694},{"timestamp":1742399580000,"open":212.137,"high":212.157,"low":212.137,"close":212.157,"volume":0.18000000715255737},{"timestamp":1742399640000,"open":212.168,"high":212.188,"low":212.017,"close":212.017,"volume":0.432002991437912},{"timestamp":1742399700000,"open":211.997,"high":211.997,"low":211.987,"close":211.987,"volume":0.07199999690055847},{"timestamp":1742399760000,"open":211.987,"high":212.008,"low":211.958,"close":211.958,"volume":0.18000000715255737},{"timestamp":1742399820000,"open":211.957,"high":211.957,"low":211.827,"close":211.827,"volume":0.432002991437912},{"timestamp":1742399880000,"open":211.847,"high":211.957,"low":211.847,"close":211.927,"volume":0.39600199460983276},{"timestamp":1742399940000,"open":211.937,"high":212.037,"low":211.937,"close":212.007,"volume":0.21600300073623657},{"timestamp":1742400000000,"open":212.067,"high":212.138,"low":211.987,"close":212.107,"volume":0.46800199151039124},{"timestamp":1742400060000,"open":212.007,"high":212.057,"low":212.007,"close":212.057,"volume":0.07199999690055847},{"timestamp":1742400120000,"open":212.067,"high":212.187,"low":212.067,"close":212.067,"volume":0.14400100708007812},{"timestamp":1742400180000,"open":212.067,"high":212.067,"low":212.067,"close":212.067,"volume":0.07199999690055847},{"timestamp":1742400240000,"open":212.137,"high":212.218,"low":212.137,"close":212.188,"volume":0.36000099778175354},{"timestamp":1742400300000,"open":212.325,"high":212.517,"low":212.277,"close":212.387,"volume":0.2520039975643158},{"timestamp":1742400360000,"open":212.387,"high":212.407,"low":212.387,"close":212.407,"volume":0.14399999380111694},{"timestamp":1742400480000,"open":212.407,"high":212.407,"low":212.407,"close":212.407,"volume":0.035999998450279236},{"timestamp":1742400540000,"open":212.417,"high":212.417,"low":212.317,"close":212.327,"volume":0.3240030109882355},{"timestamp":1742400600000,"open":212.308,"high":212.427,"low":212.307,"close":212.397,"volume":0.3240010142326355},{"timestamp":1742400660000,"open":212.397,"high":212.398,"low":212.387,"close":212.387,"volume":0.18000000715255737},{"timestamp":1742400720000,"open":212.337,"high":212.337,"low":212.317,"close":212.317,"volume":0.1080000028014183},{"timestamp":1742400780000,"open":212.318,"high":212.318,"low":212.217,"close":212.227,"volume":0.6480010151863098},{"timestamp":1742400840000,"open":212.227,"high":212.227,"low":212.147,"close":212.158,"volume":0.18000000715255737},{"timestamp":1742400900000,"open":212.158,"high":212.167,"low":212.158,"close":212.167,"volume":0.07199999690055847},{"timestamp":1742400960000,"open":212.167,"high":212.177,"low":212.167,"close":212.177,"volume":0.1080000028014183},{"timestamp":1742401020000,"open":212.158,"high":212.207,"low":212.158,"close":212.207,"volume":0.07200100272893906},{"timestamp":1742401140000,"open":212.207,"high":212.207,"low":212.207,"close":212.207,"volume":0.07199999690055847},{"timestamp":1742401200000,"open":212.207,"high":212.207,"low":212.007,"close":212.037,"volume":0.6480079889297485},{"timestamp":1742401260000,"open":212.037,"high":212.057,"low":212.037,"close":212.057,"volume":0.14399999380111694},{"timestamp":1742401320000,"open":212.038,"high":212.038,"low":211.997,"close":211.997,"volume":0.2160000056028366},{"timestamp":1742401380000,"open":211.997,"high":211.997,"low":211.997,"close":211.997,"volume":0.035999998450279236},{"timestamp":1742401440000,"open":211.927,"high":211.977,"low":211.837,"close":211.957,"volume":0.5040000081062317},{"timestamp":1742401500000,"open":211.837,"high":211.897,"low":211.837,"close":211.897,"volume":0.1080000028014183},{"timestamp":1742401620000,"open":211.898,"high":211.898,"low":211.898,"close":211.898,"volume":0.035999998450279236},{"timestamp":1742401680000,"open":211.897,"high":211.897,"low":211.897,"close":211.897,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":211.967,"high":212.048,"low":211.967,"close":212.047,"volume":0.25200098752975464},{"timestamp":1742401800000,"open":212.047,"high":212.047,"low":212.047,"close":212.047,"volume":0.07199999690055847},{"timestamp":1742401860000,"open":212.027,"high":212.027,"low":211.928,"close":211.928,"volume":0.1440020054578781},{"timestamp":1742401920000,"open":211.877,"high":211.888,"low":211.687,"close":211.728,"volume":0.5040019750595093},{"timestamp":1742401980000,"open":211.787,"high":211.787,"low":211.648,"close":211.648,"volume":0.28800201416015625},{"timestamp":1742402040000,"open":211.647,"high":211.947,"low":211.647,"close":211.947,"volume":0.252005010843277},{"timestamp":1742402100000,"open":211.947,"high":211.947,"low":211.787,"close":211.817,"volume":0.252003014087677},{"timestamp":1742402160000,"open":211.817,"high":211.818,"low":211.677,"close":211.677,"volume":0.39600199460983276},{"timestamp":1742402220000,"open":211.677,"high":211.677,"low":211.477,"close":211.477,"volume":0.4320020079612732},{"timestamp":1742402280000,"open":211.488,"high":211.488,"low":211.407,"close":211.407,"volume":0.39600199460983276},{"timestamp":1742402340000,"open":211.397,"high":211.397,"low":211.297,"close":211.348,"volume":0.25200098752975464},{"timestamp":1742402400000,"open":211.357,"high":211.357,"low":211.327,"close":211.337,"volume":0.10800299793481827},{"timestamp":1742402460000,"open":211.348,"high":211.348,"low":211.337,"close":211.347,"volume":0.14400100708007812},{"timestamp":1742402520000,"open":211.367,"high":211.618,"low":211.367,"close":211.617,"volume":0.2879999876022339},{"timestamp":1742402580000,"open":211.548,"high":211.548,"low":211.448,"close":211.507,"volume":0.1440020054578781},{"timestamp":1742402640000,"open":211.507,"high":211.597,"low":211.507,"close":211.597,"volume":0.36000099778175354},{"timestamp":1742402700000,"open":211.567,"high":211.687,"low":211.567,"close":211.687,"volume":0.10800199955701828},{"timestamp":1742402760000,"open":211.807,"high":211.807,"low":211.698,"close":211.777,"volume":0.10800100117921829},{"timestamp":1742402820000,"open":211.787,"high":211.957,"low":211.787,"close":211.957,"volume":0.28800201416015625},{"timestamp":1742402880000,"open":211.807,"high":211.817,"low":211.767,"close":211.778,"volume":0.2160010039806366},{"timestamp":1742402940000,"open":211.767,"high":211.797,"low":211.767,"close":211.797,"volume":0.14400100708007812},{"timestamp":1742403000000,"open":211.807,"high":211.847,"low":211.807,"close":211.847,"volume":0.18000000715255737},{"timestamp":1742403060000,"open":211.857,"high":211.897,"low":211.857,"close":211.897,"volume":0.18000000715255737},{"timestamp":1742403120000,"open":211.898,"high":211.898,"low":211.887,"close":211.887,"volume":0.18000000715255737},{"timestamp":1742403180000,"open":211.887,"high":211.887,"low":211.877,"close":211.877,"volume":0.1440020054578781},{"timestamp":1742403240000,"open":211.898,"high":211.937,"low":211.897,"close":211.937,"volume":0.14399999380111694},{"timestamp":1742403360000,"open":211.857,"high":211.857,"low":211.637,"close":211.667,"volume":0.28800201416015625},{"timestamp":1742403420000,"open":211.677,"high":211.677,"low":211.517,"close":211.527,"volume":0.28800201416015625},{"timestamp":1742403480000,"open":211.567,"high":211.567,"low":211.517,"close":211.517,"volume":0.10800100117921829},{"timestamp":1742403540000,"open":211.507,"high":211.507,"low":211.507,"close":211.507,"volume":0.035999998450279236},{"timestamp":1742403600000,"open":211.588,"high":211.708,"low":211.517,"close":211.708,"volume":0.5400009751319885},{"timestamp":1742403660000,"open":211.687,"high":211.687,"low":211.527,"close":211.527,"volume":0.14399999380111694},{"timestamp":1742403720000,"open":211.527,"high":211.537,"low":211.497,"close":211.507,"volume":0.25200000405311584},{"timestamp":1742403780000,"open":211.557,"high":211.557,"low":211.507,"close":211.517,"volume":0.07200100272893906},{"timestamp":1742403840000,"open":211.527,"high":211.527,"low":211.367,"close":211.397,"volume":0.21600200235843658},{"timestamp":1742403900000,"open":211.407,"high":211.417,"low":211.367,"close":211.367,"volume":0.18000000715255737},{"timestamp":1742403960000,"open":211.348,"high":211.387,"low":211.237,"close":211.378,"volume":0.6120030283927917},{"timestamp":1742404020000,"open":211.367,"high":211.367,"low":211.307,"close":211.307,"volume":0.07200100272893906},{"timestamp":1742404080000,"open":211.308,"high":211.308,"low":211.117,"close":211.137,"volume":0.3600040078163147},{"timestamp":1742404140000,"open":211.157,"high":211.177,"low":211.107,"close":211.177,"volume":0.14400100708007812},{"timestamp":1742404200000,"open":211.187,"high":211.288,"low":211.187,"close":211.278,"volume":0.3240010142326355},{"timestamp":1742404260000,"open":211.287,"high":211.298,"low":211.287,"close":211.298,"volume":0.1080000028014183},{"timestamp":1742404320000,"open":211.337,"high":211.347,"low":211.257,"close":211.307,"volume":0.5400009751319885},{"timestamp":1742404380000,"open":211.257,"high":211.347,"low":211.257,"close":211.257,"volume":0.2160000056028366},{"timestamp":1742404440000,"open":211.257,"high":211.277,"low":211.097,"close":211.197,"volume":0.46800899505615234},{"timestamp":1742404500000,"open":211.197,"high":211.197,"low":211.097,"close":211.108,"volume":0.21600399911403656},{"timestamp":1742404560000,"open":211.107,"high":211.107,"low":210.887,"close":210.908,"volume":0.3600040078163147},{"timestamp":1742404620000,"open":210.917,"high":210.967,"low":210.917,"close":210.967,"volume":0.14399999380111694},{"timestamp":1742404680000,"open":211.007,"high":211.037,"low":210.947,"close":211.027,"volume":0.5400030016899109},{"timestamp":1742404740000,"open":211.027,"high":211.067,"low":211.027,"close":211.067,"volume":0.18000200390815735},{"timestamp":1742404800000,"open":211.067,"high":211.067,"low":210.957,"close":210.997,"volume":0.46799999475479126},{"timestamp":1742404860000,"open":211.017,"high":211.037,"low":210.967,"close":210.967,"volume":0.2160010039806366},{"timestamp":1742404920000,"open":211.097,"high":211.158,"low":210.978,"close":211.077,"volume":0.28800100088119507},{"timestamp":1742404980000,"open":211.087,"high":211.107,"low":211.087,"close":211.107,"volume":0.07199999690055847},{"timestamp":1742405040000,"open":211.107,"high":211.108,"low":211.047,"close":211.047,"volume":0.2879999876022339},{"timestamp":1742405100000,"open":211.047,"high":211.088,"low":211.047,"close":211.087,"volume":0.2160000056028366},{"timestamp":1742405160000,"open":211.188,"high":211.197,"low":211.187,"close":211.197,"volume":0.03600199893116951},{"timestamp":1742405220000,"open":211.187,"high":211.197,"low":211.187,"close":211.197,"volume":0.03600100055336952},{"timestamp":1742405280000,"open":211.207,"high":211.227,"low":211.207,"close":211.227,"volume":0.1080000028014183},{"timestamp":1742405340000,"open":211.237,"high":211.297,"low":211.237,"close":211.297,"volume":0.14400100708007812},{"timestamp":1742405400000,"open":211.347,"high":211.347,"low":211.227,"close":211.267,"volume":0.432002991437912},{"timestamp":1742405460000,"open":211.257,"high":211.268,"low":211.227,"close":211.237,"volume":0.2879999876022339},{"timestamp":1742405520000,"open":211.237,"high":211.238,"low":211.237,"close":211.237,"volume":0.14399999380111694},{"timestamp":1742405580000,"open":211.247,"high":211.307,"low":211.227,"close":211.307,"volume":0.25200000405311584},{"timestamp":1742405640000,"open":211.307,"high":211.337,"low":211.277,"close":211.287,"volume":0.25200000405311584},{"timestamp":1742405700000,"open":211.227,"high":211.287,"low":211.227,"close":211.227,"volume":0.2160010039806366},{"timestamp":1742405760000,"open":211.237,"high":211.277,"low":211.237,"close":211.277,"volume":0.14399999380111694},{"timestamp":1742405820000,"open":211.338,"high":211.338,"low":211.297,"close":211.307,"volume":0.14399999380111694},{"timestamp":1742405880000,"open":211.307,"high":211.307,"low":211.307,"close":211.307,"volume":0.035999998450279236},{"timestamp":1742405940000,"open":211.307,"high":211.448,"low":211.307,"close":211.347,"volume":0.28800100088119507},{"timestamp":1742406000000,"open":211.347,"high":211.407,"low":211.347,"close":211.357,"volume":0.10800100117921829},{"timestamp":1742406060000,"open":211.367,"high":211.367,"low":211.247,"close":211.247,"volume":0.36000099778175354},{"timestamp":1742406120000,"open":211.207,"high":211.207,"low":211.137,"close":211.157,"volume":0.2879999876022339},{"timestamp":1742406180000,"open":211.157,"high":211.157,"low":211.028,"close":211.028,"volume":0.18000000715255737},{"timestamp":1742406240000,"open":211.037,"high":211.038,"low":210.917,"close":210.937,"volume":0.5040029883384705},{"timestamp":1742406300000,"open":210.937,"high":210.977,"low":210.878,"close":210.878,"volume":0.14400100708007812},{"timestamp":1742406360000,"open":210.897,"high":210.988,"low":210.897,"close":210.938,"volume":0.2160010039806366},{"timestamp":1742406420000,"open":210.957,"high":210.957,"low":210.878,"close":210.878,"volume":0.1440020054578781},{"timestamp":1742406480000,"open":210.878,"high":210.878,"low":210.648,"close":210.787,"volume":0.46799999475479126},{"timestamp":1742406540000,"open":210.788,"high":210.827,"low":210.788,"close":210.827,"volume":0.10800100117921829},{"timestamp":1742406600000,"open":210.837,"high":210.967,"low":210.807,"close":210.967,"volume":0.39600199460983276},{"timestamp":1742406660000,"open":210.977,"high":211.007,"low":210.817,"close":210.818,"volume":0.9360089898109436},{"timestamp":1742406720000,"open":210.818,"high":210.857,"low":210.818,"close":210.857,"volume":0.1080000028014183},{"timestamp":1742406780000,"open":210.857,"high":211.167,"low":210.857,"close":211.167,"volume":0.5759999752044678},{"timestamp":1742406840000,"open":211.087,"high":211.097,"low":210.947,"close":210.947,"volume":0.3959999978542328},{"timestamp":1742406900000,"open":210.947,"high":211.127,"low":210.947,"close":211.127,"volume":0.28800100088119507},{"timestamp":1742406960000,"open":211.147,"high":211.187,"low":211.007,"close":211.187,"volume":0.5040029883384705},{"timestamp":1742407020000,"open":211.187,"high":211.198,"low":211.037,"close":211.037,"volume":0.7920020222663879},{"timestamp":1742407080000,"open":211.007,"high":211.037,"low":210.947,"close":211.007,"volume":0.3959999978542328},{"timestamp":1742407140000,"open":211.007,"high":211.007,"low":210.877,"close":210.877,"volume":0.7920020222663879},{"timestamp":1742407200000,"open":210.928,"high":211.09,"low":210.728,"close":210.748,"volume":0.9720420241355896},{"timestamp":1742407260000,"open":210.817,"high":210.968,"low":210.808,"close":210.957,"volume":0.4680050015449524},{"timestamp":1742407320000,"open":210.927,"high":211.287,"low":210.927,"close":211.227,"volume":0.288006991147995},{"timestamp":1742407380000,"open":211.227,"high":211.347,"low":211.227,"close":211.347,"volume":0.18000300228595734},{"timestamp":1742407440000,"open":211.357,"high":211.367,"low":211.237,"close":211.287,"volume":0.32400500774383545},{"timestamp":1742407500000,"open":211.297,"high":211.317,"low":211.217,"close":211.227,"volume":0.2520039975643158},{"timestamp":1742407560000,"open":211.227,"high":211.228,"low":211.037,"close":211.037,"volume":0.3600060045719147},{"timestamp":1742407620000,"open":211.037,"high":211.127,"low":210.797,"close":210.947,"volume":0.8280060291290283},{"timestamp":1742407680000,"open":210.967,"high":211.208,"low":210.967,"close":211.117,"volume":0.18000300228595734},{"timestamp":1742407740000,"open":211.117,"high":211.227,"low":211.077,"close":211.077,"volume":0.39600199460983276},{"timestamp":1742407800000,"open":211.077,"high":211.388,"low":211.077,"close":211.317,"volume":0.32400599122047424},{"timestamp":1742407860000,"open":211.317,"high":211.317,"low":211.257,"close":211.287,"volume":0.07200399786233902},{"timestamp":1742407920000,"open":211.247,"high":211.247,"low":211.147,"close":211.227,"volume":0.18000000715255737},{"timestamp":1742407980000,"open":211.327,"high":211.437,"low":211.287,"close":211.348,"volume":0.4680050015449524},{"timestamp":1742408040000,"open":211.307,"high":211.317,"low":211.287,"close":211.287,"volume":0.18000000715255737},{"timestamp":1742408100000,"open":211.287,"high":211.397,"low":211.287,"close":211.387,"volume":0.21600200235843658},{"timestamp":1742408160000,"open":211.367,"high":211.367,"low":211.287,"close":211.287,"volume":0.32400399446487427},{"timestamp":1742408220000,"open":211.288,"high":211.288,"low":211.117,"close":211.128,"volume":0.21600499749183655},{"timestamp":1742408280000,"open":211.108,"high":211.108,"low":210.917,"close":210.917,"volume":0.4320020079612732},{"timestamp":1742408340000,"open":211.047,"high":211.047,"low":210.877,"close":210.937,"volume":0.25200000405311584},{"timestamp":1742408400000,"open":210.937,"high":210.937,"low":210.937,"close":210.937,"volume":0.14399999380111694},{"timestamp":1742408460000,"open":211.028,"high":211.078,"low":210.937,"close":211.028,"volume":0.2160010039806366},{"timestamp":1742408520000,"open":211.037,"high":211.207,"low":211.037,"close":211.197,"volume":0.252003014087677},{"timestamp":1742408580000,"open":211.208,"high":211.307,"low":211.207,"close":211.257,"volume":0.6120020151138306},{"timestamp":1742408640000,"open":211.258,"high":211.258,"low":211.107,"close":211.107,"volume":0.648002028465271},{"timestamp":1742408700000,"open":211.107,"high":211.137,"low":210.917,"close":210.928,"volume":0.6120020151138306},{"timestamp":1742408760000,"open":210.927,"high":211.067,"low":210.907,"close":211.067,"volume":0.3240019977092743},{"timestamp":1742408820000,"open":211.007,"high":211.067,"low":211.007,"close":211.067,"volume":0.10800100117921829},{"timestamp":1742408880000,"open":211.068,"high":211.068,"low":210.847,"close":210.847,"volume":0.5400040149688721},{"timestamp":1742408940000,"open":210.847,"high":210.957,"low":210.847,"close":210.957,"volume":0.18000100553035736},{"timestamp":1742409000000,"open":210.957,"high":211.067,"low":210.957,"close":211.007,"volume":0.2520020008087158},{"timestamp":1742409060000,"open":211.038,"high":211.208,"low":211.038,"close":211.087,"volume":0.252005010843277},{"timestamp":1742409120000,"open":211.187,"high":211.267,"low":211.187,"close":211.267,"volume":0.39600300788879395},{"timestamp":1742409180000,"open":211.267,"high":211.268,"low":211.187,"close":211.187,"volume":0.5040019750595093},{"timestamp":1742409240000,"open":211.187,"high":211.187,"low":211.017,"close":211.177,"volume":0.3600040078163147},{"timestamp":1742409300000,"open":211.248,"high":211.297,"low":211.207,"close":211.247,"volume":0.14400500059127808},{"timestamp":1742409360000,"open":211.247,"high":211.317,"low":211.247,"close":211.287,"volume":0.2880080044269562},{"timestamp":1742409420000,"open":211.287,"high":211.287,"low":211.247,"close":211.247,"volume":0.18000000715255737},{"timestamp":1742409480000,"open":211.247,"high":211.248,"low":210.987,"close":211.017,"volume":0.5760049819946289},{"timestamp":1742409540000,"open":211.027,"high":211.218,"low":211.027,"close":211.047,"volume":0.43200600147247314},{"timestamp":1742409600000,"open":211.068,"high":211.177,"low":211.037,"close":211.047,"volume":0.4680039882659912},{"timestamp":1742409660000,"open":211.117,"high":211.267,"low":211.047,"close":211.267,"volume":0.1800059974193573},{"timestamp":1742409720000,"open":211.177,"high":211.527,"low":211.177,"close":211.377,"volume":0.7920190095901489},{"timestamp":1742409780000,"open":211.377,"high":211.648,"low":211.377,"close":211.507,"volume":0.5400040149688721},{"timestamp":1742409840000,"open":211.568,"high":211.657,"low":211.477,"close":211.607,"volume":0.5040150284767151},{"timestamp":1742409900000,"open":211.607,"high":211.607,"low":211.457,"close":211.537,"volume":0.21600399911403656},{"timestamp":1742409960000,"open":211.517,"high":211.517,"low":211.437,"close":211.457,"volume":0.1080000028014183},{"timestamp":1742410020000,"open":211.457,"high":211.457,"low":211.287,"close":211.297,"volume":0.36000698804855347},{"timestamp":1742410080000,"open":211.307,"high":211.457,"low":211.307,"close":211.357,"volume":0.3600049912929535},{"timestamp":1742410140000,"open":211.367,"high":211.457,"low":211.297,"close":211.297,"volume":0.6480029821395874},{"timestamp":1742410200000,"open":211.207,"high":211.307,"low":211.177,"close":211.237,"volume":0.28800201416015625},{"timestamp":1742410260000,"open":211.228,"high":211.317,"low":211.228,"close":211.317,"volume":0.036003001034259796},{"timestamp":1742410320000,"open":211.327,"high":211.457,"low":211.317,"close":211.457,"volume":0.6480090022087097},{"timestamp":1742410380000,"open":211.457,"high":211.757,"low":211.457,"close":211.757,"volume":0.5760040283203125},{"timestamp":1742410440000,"open":211.767,"high":211.767,"low":211.387,"close":211.487,"volume":0.7920129895210266},{"timestamp":1742410500000,"open":211.517,"high":211.517,"low":211.427,"close":211.437,"volume":0.3960070013999939},{"timestamp":1742410560000,"open":211.447,"high":211.658,"low":211.447,"close":211.597,"volume":0.7560039758682251},{"timestamp":1742410620000,"open":211.597,"high":211.707,"low":211.517,"close":211.517,"volume":0.3600040078163147},{"timestamp":1742410680000,"open":211.517,"high":211.517,"low":211.427,"close":211.438,"volume":0.32400399446487427},{"timestamp":1742410740000,"open":211.447,"high":211.487,"low":211.447,"close":211.487,"volume":0.1440030038356781},{"timestamp":1742410800000,"open":211.487,"high":211.547,"low":211.417,"close":211.417,"volume":0.4320099949836731},{"timestamp":1742410860000,"open":211.397,"high":211.407,"low":211.278,"close":211.278,"volume":0.36000901460647583},{"timestamp":1742410920000,"open":211.308,"high":211.338,"low":211.307,"close":211.338,"volume":0.28800100088119507},{"timestamp":1742410980000,"open":211.378,"high":211.448,"low":211.337,"close":211.338,"volume":0.252005010843277},{"timestamp":1742411040000,"open":211.317,"high":211.348,"low":211.317,"close":211.327,"volume":0.18000400066375732},{"timestamp":1742411100000,"open":211.367,"high":211.667,"low":211.347,"close":211.667,"volume":0.5850070118904114},{"timestamp":1742411160000,"open":211.677,"high":211.708,"low":211.667,"close":211.667,"volume":0.5040010213851929},{"timestamp":1742411220000,"open":211.587,"high":211.627,"low":211.488,"close":211.627,"volume":0.3960070013999939},{"timestamp":1742411280000,"open":211.627,"high":211.737,"low":211.627,"close":211.677,"volume":0.5400099754333496},{"timestamp":1742411340000,"open":211.677,"high":211.887,"low":211.627,"close":211.877,"volume":0.7560070157051086},{"timestamp":1742411400000,"open":211.927,"high":212.007,"low":211.877,"close":211.927,"volume":0.5400050282478333},{"timestamp":1742411460000,"open":211.937,"high":212.027,"low":211.837,"close":211.837,"volume":0.7200090289115906},{"timestamp":1742411520000,"open":211.837,"high":211.838,"low":211.717,"close":211.717,"volume":0.4320079982280731},{"timestamp":1742411580000,"open":211.697,"high":211.707,"low":211.647,"close":211.647,"volume":0.36000901460647583},{"timestamp":1742411640000,"open":211.647,"high":211.838,"low":211.647,"close":211.797,"volume":0.3960080146789551},{"timestamp":1742411700000,"open":211.798,"high":211.857,"low":211.777,"close":211.787,"volume":0.5400050282478333},{"timestamp":1742411760000,"open":211.807,"high":211.908,"low":211.797,"close":211.797,"volume":0.3600040078163147},{"timestamp":1742411820000,"open":211.807,"high":211.807,"low":211.747,"close":211.757,"volume":0.28800898790359497},{"timestamp":1742411880000,"open":211.767,"high":211.998,"low":211.767,"close":211.847,"volume":0.43202200531959534},{"timestamp":1742411940000,"open":211.847,"high":211.848,"low":211.727,"close":211.747,"volume":0.5040040016174316},{"timestamp":1742412000000,"open":211.748,"high":211.768,"low":211.677,"close":211.717,"volume":0.46800699830055237},{"timestamp":1742412060000,"open":211.737,"high":211.82,"low":211.637,"close":211.777,"volume":0.5400059819221497},{"timestamp":1742412120000,"open":211.827,"high":211.928,"low":211.827,"close":211.907,"volume":0.39600300788879395},{"timestamp":1742412180000,"open":211.947,"high":211.977,"low":211.907,"close":211.907,"volume":0.43200400471687317},{"timestamp":1742412240000,"open":211.907,"high":211.907,"low":211.837,"close":211.837,"volume":0.25200000405311584},{"timestamp":1742412300000,"open":211.837,"high":211.837,"low":211.707,"close":211.707,"volume":0.3240030109882355},{"timestamp":1742412360000,"open":211.758,"high":211.807,"low":211.697,"close":211.787,"volume":0.28800201416015625},{"timestamp":1742412420000,"open":211.787,"high":211.787,"low":211.758,"close":211.767,"volume":0.18000300228595734},{"timestamp":1742412480000,"open":211.905,"high":211.938,"low":211.767,"close":211.807,"volume":0.8280119895935059},{"timestamp":1742412540000,"open":211.807,"high":212.167,"low":211.807,"close":212.127,"volume":0.684008002281189},{"timestamp":1742412600000,"open":212.137,"high":212.292,"low":212.058,"close":212.197,"volume":0.5040079951286316},{"timestamp":1742412660000,"open":212.227,"high":212.227,"low":211.877,"close":211.877,"volume":0.8280060291290283},{"timestamp":1742412720000,"open":211.877,"high":211.987,"low":211.877,"close":211.927,"volume":0.21600200235843658},{"timestamp":1742412780000,"open":211.927,"high":212.078,"low":211.927,"close":211.968,"volume":0.4680030047893524},{"timestamp":1742412840000,"open":212.047,"high":212.187,"low":212.047,"close":212.177,"volume":0.32400399446487427},{"timestamp":1742412900000,"open":212.178,"high":212.268,"low":212.017,"close":212.017,"volume":0.6480100154876709},{"timestamp":1742412960000,"open":212.017,"high":212.097,"low":211.987,"close":212.097,"volume":0.46800100803375244},{"timestamp":1742413020000,"open":212.097,"high":212.248,"low":211.997,"close":212.147,"volume":0.684004008769989},{"timestamp":1742413080000,"open":212.217,"high":212.217,"low":212.107,"close":212.177,"volume":0.3600029945373535},{"timestamp":1742413140000,"open":212.178,"high":212.178,"low":211.977,"close":211.977,"volume":0.7200040221214294},{"timestamp":1742413200000,"open":211.977,"high":211.978,"low":211.877,"close":211.947,"volume":0.46800199151039124},{"timestamp":1742413260000,"open":212.047,"high":212.207,"low":211.948,"close":212.027,"volume":0.46800899505615234},{"timestamp":1742413320000,"open":212.027,"high":212.027,"low":211.867,"close":211.938,"volume":0.5400030016899109},{"timestamp":1742413380000,"open":211.967,"high":212.098,"low":211.967,"close":212.047,"volume":0.25200000405311584},{"timestamp":1742413440000,"open":212.048,"high":212.217,"low":212.017,"close":212.217,"volume":0.4320020079612732},{"timestamp":1742413500000,"open":212.217,"high":212.518,"low":212.217,"close":212.507,"volume":0.9360049962997437},{"timestamp":1742413560000,"open":212.508,"high":212.548,"low":212.397,"close":212.407,"volume":0.828004002571106},{"timestamp":1742413620000,"open":212.397,"high":212.397,"low":212.267,"close":212.267,"volume":0.8280029892921448},{"timestamp":1742413680000,"open":212.268,"high":212.287,"low":212.227,"close":212.227,"volume":0.3600060045719147},{"timestamp":1742413740000,"open":212.227,"high":212.228,"low":212.167,"close":212.228,"volume":0.39600199460983276},{"timestamp":1742413800000,"open":212.287,"high":212.298,"low":211.937,"close":212.018,"volume":1.2960189580917358},{"timestamp":1742413860000,"open":211.997,"high":212.058,"low":211.777,"close":211.977,"volume":1.404013991355896},{"timestamp":1742413920000,"open":211.977,"high":212.138,"low":211.977,"close":212.138,"volume":0.32400500774383545},{"timestamp":1742413980000,"open":212.147,"high":212.317,"low":212.077,"close":212.248,"volume":0.7560049891471863},{"timestamp":1742414040000,"open":212.247,"high":212.367,"low":212.227,"close":212.277,"volume":0.7920089960098267},{"timestamp":1742414100000,"open":212.277,"high":212.455,"low":212.007,"close":212.007,"volume":2.052025079727173},{"timestamp":1742414160000,"open":212.087,"high":212.087,"low":211.967,"close":211.997,"volume":1.4400219917297363},{"timestamp":1742414220000,"open":211.997,"high":212.197,"low":211.997,"close":212.108,"volume":1.692020058631897},{"timestamp":1742414280000,"open":212.108,"high":212.218,"low":212.107,"close":212.207,"volume":1.7640149593353271},{"timestamp":1742414340000,"open":212.197,"high":212.287,"low":211.977,"close":212.027,"volume":3.636107921600342}]