[
    {
        "time": 1613485800000,
        "open": 135.49000549316,
        "high": 136.00999450684,
        "low": 132.78999328613,
        "value": 133.19000244141,
        "volume": 80576300
    },
    {
        "time": 1613572200000,
        "open": 131.25,
        "high": 132.2200012207,
        "low": 129.4700012207,
        "value": 130.83999633789,
        "volume": 97918500
    },
    {
        "time": 1613658600000,
        "open": 129.19999694824,
        "high": 130,
        "low": 127.41000366211,
        "value": 129.71000671387,
        "volume": 96856700
    },
    {
        "time": 1613745000000,
        "open": 130.24000549316,
        "high": 130.71000671387,
        "low": 128.80000305176,
        "value": 129.86999511719,
        "volume": 87668800
    },
    {
        "time": 1614004200000,
        "open": 128.00999450684,
        "high": 129.7200012207,
        "low": 125.59999847412,
        "value": 126,
        "volume": 103916400
    },
    {
        "time": 1614090600000,
        "open": 123.76000213623,
        "high": 126.70999908447,
        "low": 118.38999938965,
        "value": 125.86000061035,
        "volume": 158273000
    },
    {
        "time": 1614177000000,
        "open": 124.94000244141,
        "high": 125.55999755859,
        "low": 122.23000335693,
        "value": 125.34999847412,
        "volume": 111039900
    },
    {
        "time": 1614263400000,
        "open": 124.68000030518,
        "high": 126.45999908447,
        "low": 120.54000091553,
        "value": 120.98999786377,
        "volume": 148199500
    },
    {
        "time": 1614349800000,
        "open": 122.58999633789,
        "high": 124.84999847412,
        "low": 121.19999694824,
        "value": 121.26000213623,
        "volume": 164560400
    },
    {
        "time": 1614609000000,
        "open": 123.75,
        "high": 127.93000030518,
        "low": 122.79000091553,
        "value": 127.79000091553,
        "volume": 116307900
    },
    {
        "time": 1614695400000,
        "open": 128.41000366211,
        "high": 128.7200012207,
        "low": 125.01000213623,
        "value": 125.12000274658,
        "volume": 102260900
    },
    {
        "time": 1614781800000,
        "open": 124.80999755859,
        "high": 125.70999908447,
        "low": 121.83999633789,
        "value": 122.05999755859,
        "volume": 112966300
    },
    {
        "time": 1614868200000,
        "open": 121.75,
        "high": 123.59999847412,
        "low": 118.62000274658,
        "value": 120.12999725342,
        "volume": 178155000
    },
    {
        "time": 1614954600000,
        "open": 120.98000335693,
        "high": 121.94000244141,
        "low": 117.56999969482,
        "value": 121.41999816895,
        "volume": 153766600
    },
    {
        "time": 1615213800000,
        "open": 120.93000030518,
        "high": 121,
        "low": 116.20999908447,
        "value": 116.36000061035,
        "volume": 154376600
    },
    {
        "time": 1615300200000,
        "open": 119.0299987793,
        "high": 122.05999755859,
        "low": 118.79000091553,
        "value": 121.08999633789,
        "volume": 129525800
    },
    {
        "time": 1615386600000,
        "open": 121.69000244141,
        "high": 122.16999816895,
        "low": 119.44999694824,
        "value": 119.98000335693,
        "volume": 111943300
    },
    {
        "time": 1615473000000,
        "open": 122.54000091553,
        "high": 123.20999908447,
        "low": 121.26000213623,
        "value": 121.95999908447,
        "volume": 103026500
    },
    {
        "time": 1615559400000,
        "open": 120.40000152588,
        "high": 121.16999816895,
        "low": 119.16000366211,
        "value": 121.0299987793,
        "volume": 88105100
    },
    {
        "time": 1615815000000,
        "open": 121.41000366211,
        "high": 124,
        "low": 120.41999816895,
        "value": 123.98999786377,
        "volume": 92403800
    },
    {
        "time": 1615901400000,
        "open": 125.69999694824,
        "high": 127.2200012207,
        "low": 124.7200012207,
        "value": 125.56999969482,
        "volume": 115227900
    },
    {
        "time": 1615987800000,
        "open": 124.05000305176,
        "high": 125.86000061035,
        "low": 122.33999633789,
        "value": 124.76000213623,
        "volume": 111932600
    },
    {
        "time": 1616074200000,
        "open": 122.87999725342,
        "high": 123.18000030518,
        "low": 120.31999969482,
        "value": 120.5299987793,
        "volume": 121229700
    },
    {
        "time": 1616160600000,
        "open": 119.90000152588,
        "high": 121.43000030518,
        "low": 119.68000030518,
        "value": 119.98999786377,
        "volume": 185549500
    },
    {
        "time": 1616419800000,
        "open": 120.33000183105,
        "high": 123.87000274658,
        "low": 120.26000213623,
        "value": 123.38999938965,
        "volume": 111912300
    },
    {
        "time": 1616506200000,
        "open": 123.33000183105,
        "high": 124.23999786377,
        "low": 122.13999938965,
        "value": 122.54000091553,
        "volume": 95467100
    },
    {
        "time": 1616592600000,
        "open": 122.81999969482,
        "high": 122.90000152588,
        "low": 120.06999969482,
        "value": 120.08999633789,
        "volume": 88530500
    },
    {
        "time": 1616679000000,
        "open": 119.54000091553,
        "high": 121.66000366211,
        "low": 119,
        "value": 120.58999633789,
        "volume": 98844700
    },
    {
        "time": 1616765400000,
        "open": 120.34999847412,
        "high": 121.48000335693,
        "low": 118.91999816895,
        "value": 121.20999908447,
        "volume": 94071200
    },
    {
        "time": 1617024600000,
        "open": 121.65000152588,
        "high": 122.58000183105,
        "low": 120.73000335693,
        "value": 121.38999938965,
        "volume": 80819200
    },
    {
        "time": 1617111000000,
        "open": 120.11000061035,
        "high": 120.40000152588,
        "low": 118.86000061035,
        "value": 119.90000152588,
        "volume": 85671900
    },
    {
        "time": 1617197400000,
        "open": 121.65000152588,
        "high": 123.51999664307,
        "low": 121.15000152588,
        "value": 122.15000152588,
        "volume": 118323800
    },
    {
        "time": 1617283800000,
        "open": 123.66000366211,
        "high": 124.18000030518,
        "low": 122.48999786377,
        "value": 123,
        "volume": 75089100
    },
    {
        "time": 1617629400000,
        "open": 123.87000274658,
        "high": 126.16000366211,
        "low": 123.06999969482,
        "value": 125.90000152588,
        "volume": 88651200
    },
    {
        "time": 1617715800000,
        "open": 126.5,
        "high": 127.12999725342,
        "low": 125.65000152588,
        "value": 126.20999908447,
        "volume": 80171300
    },
    {
        "time": 1617802200000,
        "open": 125.83000183105,
        "high": 127.91999816895,
        "low": 125.13999938965,
        "value": 127.90000152588,
        "volume": 83466700
    },
    {
        "time": 1617888600000,
        "open": 128.94999694824,
        "high": 130.38999938965,
        "low": 128.52000427246,
        "value": 130.36000061035,
        "volume": 88844600
    },
    {
        "time": 1617975000000,
        "open": 129.80000305176,
        "high": 133.03999328613,
        "low": 129.4700012207,
        "value": 133,
        "volume": 106686700
    },
    {
        "time": 1618234200000,
        "open": 132.52000427246,
        "high": 132.85000610352,
        "low": 130.63000488281,
        "value": 131.24000549316,
        "volume": 91420000
    },
    {
        "time": 1618320600000,
        "open": 132.44000244141,
        "high": 134.66000366211,
        "low": 131.92999267578,
        "value": 134.42999267578,
        "volume": 91266500
    },
    {
        "time": 1618407000000,
        "open": 134.94000244141,
        "high": 135,
        "low": 131.66000366211,
        "value": 132.0299987793,
        "volume": 87222800
    },
    {
        "time": 1618493400000,
        "open": 133.82000732422,
        "high": 135,
        "low": 133.63999938965,
        "value": 134.5,
        "volume": 89347100
    },
    {
        "time": 1618579800000,
        "open": 134.30000305176,
        "high": 134.66999816895,
        "low": 133.2799987793,
        "value": 134.16000366211,
        "volume": 84922400
    },
    {
        "time": 1618839000000,
        "open": 133.50999450684,
        "high": 135.4700012207,
        "low": 133.33999633789,
        "value": 134.83999633789,
        "volume": 94264200
    },
    {
        "time": 1618925400000,
        "open": 135.02000427246,
        "high": 135.5299987793,
        "low": 131.80999755859,
        "value": 133.11000061035,
        "volume": 94812300
    },
    {
        "time": 1619011800000,
        "open": 132.36000061035,
        "high": 133.75,
        "low": 131.30000305176,
        "value": 133.5,
        "volume": 68847100
    },
    {
        "time": 1619098200000,
        "open": 133.03999328613,
        "high": 134.14999389648,
        "low": 131.41000366211,
        "value": 131.94000244141,
        "volume": 84566500
    },
    {
        "time": 1619184600000,
        "open": 132.16000366211,
        "high": 135.11999511719,
        "low": 132.16000366211,
        "value": 134.32000732422,
        "volume": 78657500
    },
    {
        "time": 1619443800000,
        "open": 134.83000183105,
        "high": 135.05999755859,
        "low": 133.55999755859,
        "value": 134.7200012207,
        "volume": 66905100
    },
    {
        "time": 1619530200000,
        "open": 135.00999450684,
        "high": 135.41000366211,
        "low": 134.11000061035,
        "value": 134.38999938965,
        "volume": 66015800
    },
    {
        "time": 1619616600000,
        "open": 134.30999755859,
        "high": 135.02000427246,
        "low": 133.08000183105,
        "value": 133.58000183105,
        "volume": 107760100
    },
    {
        "time": 1619703000000,
        "open": 136.4700012207,
        "high": 137.07000732422,
        "low": 132.44999694824,
        "value": 133.47999572754,
        "volume": 151101000
    },
    {
        "time": 1619789400000,
        "open": 131.7799987793,
        "high": 133.55999755859,
        "low": 131.07000732422,
        "value": 131.46000671387,
        "volume": 109839500
    },
    {
        "time": 1620048600000,
        "open": 132.03999328613,
        "high": 134.07000732422,
        "low": 131.83000183105,
        "value": 132.53999328613,
        "volume": 75135100
    },
    {
        "time": 1620135000000,
        "open": 131.19000244141,
        "high": 131.49000549316,
        "low": 126.69999694824,
        "value": 127.84999847412,
        "volume": 137564700
    },
    {
        "time": 1620221400000,
        "open": 129.19999694824,
        "high": 130.44999694824,
        "low": 127.9700012207,
        "value": 128.10000610352,
        "volume": 84000900
    },
    {
        "time": 1620307800000,
        "open": 127.88999938965,
        "high": 129.75,
        "low": 127.12999725342,
        "value": 129.74000549316,
        "volume": 78128300
    },
    {
        "time": 1620394200000,
        "open": 130.85000610352,
        "high": 131.25999450684,
        "low": 129.47999572754,
        "value": 130.21000671387,
        "volume": 78973300
    },
    {
        "time": 1620653400000,
        "open": 129.41000366211,
        "high": 129.53999328613,
        "low": 126.80999755859,
        "value": 126.84999847412,
        "volume": 88071200
    },
    {
        "time": 1620739800000,
        "open": 123.5,
        "high": 126.26999664307,
        "low": 122.76999664307,
        "value": 125.91000366211,
        "volume": 126142800
    },
    {
        "time": 1620826200000,
        "open": 123.40000152588,
        "high": 124.63999938965,
        "low": 122.25,
        "value": 122.76999664307,
        "volume": 112172300
    },
    {
        "time": 1620912600000,
        "open": 124.58000183105,
        "high": 126.15000152588,
        "low": 124.26000213623,
        "value": 124.9700012207,
        "volume": 105861300
    },
    {
        "time": 1620999000000,
        "open": 126.25,
        "high": 127.88999938965,
        "low": 125.84999847412,
        "value": 127.44999694824,
        "volume": 81918000
    },
    {
        "time": 1621258200000,
        "open": 126.81999969482,
        "high": 126.93000030518,
        "low": 125.16999816895,
        "value": 126.26999664307,
        "volume": 74244600
    },
    {
        "time": 1621344600000,
        "open": 126.55999755859,
        "high": 126.98999786377,
        "low": 124.7799987793,
        "value": 124.84999847412,
        "volume": 63342900
    },
    {
        "time": 1621431000000,
        "open": 123.16000366211,
        "high": 124.91999816895,
        "low": 122.86000061035,
        "value": 124.69000244141,
        "volume": 92612000
    },
    {
        "time": 1621517400000,
        "open": 125.23000335693,
        "high": 127.7200012207,
        "low": 125.09999847412,
        "value": 127.30999755859,
        "volume": 76857100
    },
    {
        "time": 1621603800000,
        "open": 127.81999969482,
        "high": 128,
        "low": 125.20999908447,
        "value": 125.43000030518,
        "volume": 79295400
    },
    {
        "time": 1621863000000,
        "open": 126.01000213623,
        "high": 127.94000244141,
        "low": 125.94000244141,
        "value": 127.09999847412,
        "volume": 63092900
    },
    {
        "time": 1621949400000,
        "open": 127.81999969482,
        "high": 128.32000732422,
        "low": 126.31999969482,
        "value": 126.90000152588,
        "volume": 72009500
    },
    {
        "time": 1622035800000,
        "open": 126.95999908447,
        "high": 127.38999938965,
        "low": 126.41999816895,
        "value": 126.84999847412,
        "volume": 56575900
    },
    {
        "time": 1622122200000,
        "open": 126.44000244141,
        "high": 127.63999938965,
        "low": 125.08000183105,
        "value": 125.2799987793,
        "volume": 94625600
    },
    {
        "time": 1622208600000,
        "open": 125.56999969482,
        "high": 125.80000305176,
        "low": 124.55000305176,
        "value": 124.61000061035,
        "volume": 71311100
    },
    {
        "time": 1622554200000,
        "open": 125.08000183105,
        "high": 125.34999847412,
        "low": 123.94000244141,
        "value": 124.2799987793,
        "volume": 67637100
    },
    {
        "time": 1622640600000,
        "open": 124.2799987793,
        "high": 125.23999786377,
        "low": 124.05000305176,
        "value": 125.05999755859,
        "volume": 59278900
    },
    {
        "time": 1622727000000,
        "open": 124.68000030518,
        "high": 124.84999847412,
        "low": 123.12999725342,
        "value": 123.54000091553,
        "volume": 76229200
    },
    {
        "time": 1622813400000,
        "open": 124.06999969482,
        "high": 126.16000366211,
        "low": 123.84999847412,
        "value": 125.88999938965,
        "volume": 75169300
    },
    {
        "time": 1623072600000,
        "open": 126.16999816895,
        "high": 126.31999969482,
        "low": 124.83000183105,
        "value": 125.90000152588,
        "volume": 71057600
    },
    {
        "time": 1623159000000,
        "open": 126.59999847412,
        "high": 128.46000671387,
        "low": 126.20999908447,
        "value": 126.73999786377,
        "volume": 74403800
    },
    {
        "time": 1623245400000,
        "open": 127.20999908447,
        "high": 127.75,
        "low": 126.51999664307,
        "value": 127.12999725342,
        "volume": 56877900
    },
    {
        "time": 1623331800000,
        "open": 127.01999664307,
        "high": 128.19000244141,
        "low": 125.94000244141,
        "value": 126.11000061035,
        "volume": 71186400
    },
    {
        "time": 1623418200000,
        "open": 126.5299987793,
        "high": 127.44000244141,
        "low": 126.09999847412,
        "value": 127.34999847412,
        "volume": 53522400
    },
    {
        "time": 1623677400000,
        "open": 127.81999969482,
        "high": 130.53999328613,
        "low": 127.06999969482,
        "value": 130.47999572754,
        "volume": 96906500
    },
    {
        "time": 1623763800000,
        "open": 129.94000244141,
        "high": 130.60000610352,
        "low": 129.38999938965,
        "value": 129.63999938965,
        "volume": 62746300
    },
    {
        "time": 1623850200000,
        "open": 130.36999511719,
        "high": 130.88999938965,
        "low": 128.46000671387,
        "value": 130.14999389648,
        "volume": 91815000
    },
    {
        "time": 1623936600000,
        "open": 129.80000305176,
        "high": 132.55000305176,
        "low": 129.64999389648,
        "value": 131.78999328613,
        "volume": 96721700
    },
    {
        "time": 1624023000000,
        "open": 130.71000671387,
        "high": 131.50999450684,
        "low": 130.24000549316,
        "value": 130.46000671387,
        "volume": 108953300
    },
    {
        "time": 1624282200000,
        "open": 130.30000305176,
        "high": 132.41000366211,
        "low": 129.21000671387,
        "value": 132.30000305176,
        "volume": 79663300
    },
    {
        "time": 1624368600000,
        "open": 132.13000488281,
        "high": 134.08000183105,
        "low": 131.61999511719,
        "value": 133.97999572754,
        "volume": 74783600
    },
    {
        "time": 1624455000000,
        "open": 133.77000427246,
        "high": 134.32000732422,
        "low": 133.22999572754,
        "value": 133.69999694824,
        "volume": 60214200
    },
    {
        "time": 1624541400000,
        "open": 134.44999694824,
        "high": 134.63999938965,
        "low": 132.92999267578,
        "value": 133.41000366211,
        "volume": 68711000
    },
    {
        "time": 1624627800000,
        "open": 133.46000671387,
        "high": 133.88999938965,
        "low": 132.80999755859,
        "value": 133.11000061035,
        "volume": 70783700
    },
    {
        "time": 1624887000000,
        "open": 133.41000366211,
        "high": 135.25,
        "low": 133.35000610352,
        "value": 134.7799987793,
        "volume": 62111300
    },
    {
        "time": 1624973400000,
        "open": 134.80000305176,
        "high": 136.49000549316,
        "low": 134.35000610352,
        "value": 136.33000183105,
        "volume": 64556100
    },
    {
        "time": 1625059800000,
        "open": 136.16999816895,
        "high": 137.41000366211,
        "low": 135.86999511719,
        "value": 136.96000671387,
        "volume": 63261400
    },
    {
        "time": 1625146200000,
        "open": 136.60000610352,
        "high": 137.33000183105,
        "low": 135.75999450684,
        "value": 137.27000427246,
        "volume": 52485800
    },
    {
        "time": 1625232600000,
        "open": 137.89999389648,
        "high": 140,
        "low": 137.75,
        "value": 139.96000671387,
        "volume": 78852600
    },
    {
        "time": 1625578200000,
        "open": 140.07000732422,
        "high": 143.14999389648,
        "low": 140.07000732422,
        "value": 142.02000427246,
        "volume": 108181800
    },
    {
        "time": 1625664600000,
        "open": 143.53999328613,
        "high": 144.88999938965,
        "low": 142.66000366211,
        "value": 144.57000732422,
        "volume": 104911600
    },
    {
        "time": 1625751000000,
        "open": 141.58000183105,
        "high": 144.05999755859,
        "low": 140.66999816895,
        "value": 143.24000549316,
        "volume": 105575500
    },
    {
        "time": 1625837400000,
        "open": 142.75,
        "high": 145.64999389648,
        "low": 142.64999389648,
        "value": 145.11000061035,
        "volume": 99890800
    },
    {
        "time": 1626096600000,
        "open": 146.21000671387,
        "high": 146.32000732422,
        "low": 144,
        "value": 144.5,
        "volume": 76299700
    },
    {
        "time": 1626183000000,
        "open": 144.0299987793,
        "high": 147.46000671387,
        "low": 143.63000488281,
        "value": 145.63999938965,
        "volume": 100827100
    },
    {
        "time": 1626269400000,
        "open": 148.10000610352,
        "high": 149.57000732422,
        "low": 147.67999267578,
        "value": 149.14999389648,
        "volume": 127050800
    },
    {
        "time": 1626355800000,
        "open": 149.24000549316,
        "high": 150,
        "low": 147.08999633789,
        "value": 148.47999572754,
        "volume": 106820300
    },
    {
        "time": 1626442200000,
        "open": 148.46000671387,
        "high": 149.75999450684,
        "low": 145.88000488281,
        "value": 146.38999938965,
        "volume": 93251400
    },
    {
        "time": 1626701400000,
        "open": 143.75,
        "high": 144.07000732422,
        "low": 141.66999816895,
        "value": 142.44999694824,
        "volume": 121434600
    },
    {
        "time": 1626787800000,
        "open": 143.46000671387,
        "high": 147.10000610352,
        "low": 142.96000671387,
        "value": 146.14999389648,
        "volume": 96350000
    },
    {
        "time": 1626874200000,
        "open": 145.5299987793,
        "high": 146.13000488281,
        "low": 144.63000488281,
        "value": 145.39999389648,
        "volume": 74993500
    },
    {
        "time": 1626960600000,
        "open": 145.94000244141,
        "high": 148.19999694824,
        "low": 145.80999755859,
        "value": 146.80000305176,
        "volume": 77338200
    },
    {
        "time": 1627047000000,
        "open": 147.55000305176,
        "high": 148.7200012207,
        "low": 146.91999816895,
        "value": 148.55999755859,
        "volume": 71447400
    },
    {
        "time": 1627306200000,
        "open": 148.27000427246,
        "high": 149.83000183105,
        "low": 147.69999694824,
        "value": 148.99000549316,
        "volume": 72434100
    },
    {
        "time": 1627392600000,
        "open": 149.11999511719,
        "high": 149.21000671387,
        "low": 145.55000305176,
        "value": 146.77000427246,
        "volume": 104818600
    },
    {
        "time": 1627479000000,
        "open": 144.80999755859,
        "high": 146.9700012207,
        "low": 142.53999328613,
        "value": 144.97999572754,
        "volume": 118931200
    },
    {
        "time": 1627565400000,
        "open": 144.69000244141,
        "high": 146.55000305176,
        "low": 144.58000183105,
        "value": 145.63999938965,
        "volume": 56699500
    },
    {
        "time": 1627651800000,
        "open": 144.38000488281,
        "high": 146.33000183105,
        "low": 144.11000061035,
        "value": 145.86000061035,
        "volume": 70382000
    },
    {
        "time": 1627911000000,
        "open": 146.36000061035,
        "high": 146.94999694824,
        "low": 145.25,
        "value": 145.52000427246,
        "volume": 62880000
    },
    {
        "time": 1627997400000,
        "open": 145.80999755859,
        "high": 148.03999328613,
        "low": 145.17999267578,
        "value": 147.36000061035,
        "volume": 64786600
    },
    {
        "time": 1628083800000,
        "open": 147.27000427246,
        "high": 147.78999328613,
        "low": 146.2799987793,
        "value": 146.94999694824,
        "volume": 56368300
    },
    {
        "time": 1628170200000,
        "open": 146.97999572754,
        "high": 147.83999633789,
        "low": 146.16999816895,
        "value": 147.05999755859,
        "volume": 46397700
    },
    {
        "time": 1628256600000,
        "open": 146.35000610352,
        "high": 147.11000061035,
        "low": 145.63000488281,
        "value": 146.13999938965,
        "volume": 54067400
    },
    {
        "time": 1628515800000,
        "open": 146.19999694824,
        "high": 146.69999694824,
        "low": 145.52000427246,
        "value": 146.08999633789,
        "volume": 48908700
    },
    {
        "time": 1628602200000,
        "open": 146.44000244141,
        "high": 147.71000671387,
        "low": 145.30000305176,
        "value": 145.60000610352,
        "volume": 69023100
    },
    {
        "time": 1628688600000,
        "open": 146.05000305176,
        "high": 146.7200012207,
        "low": 145.5299987793,
        "value": 145.86000061035,
        "volume": 48493500
    },
    {
        "time": 1628775000000,
        "open": 146.19000244141,
        "high": 149.05000305176,
        "low": 145.83999633789,
        "value": 148.88999938965,
        "volume": 72282600
    },
    {
        "time": 1628861400000,
        "open": 148.9700012207,
        "high": 149.44000244141,
        "low": 148.27000427246,
        "value": 149.10000610352,
        "volume": 59318800
    },
    {
        "time": 1629120600000,
        "open": 148.53999328613,
        "high": 151.19000244141,
        "low": 146.4700012207,
        "value": 151.11999511719,
        "volume": 103296000
    },
    {
        "time": 1629207000000,
        "open": 150.22999572754,
        "high": 151.67999267578,
        "low": 149.08999633789,
        "value": 150.19000244141,
        "volume": 92229700
    },
    {
        "time": 1629293400000,
        "open": 149.80000305176,
        "high": 150.7200012207,
        "low": 146.14999389648,
        "value": 146.36000061035,
        "volume": 86326000
    },
    {
        "time": 1629379800000,
        "open": 145.0299987793,
        "high": 148,
        "low": 144.5,
        "value": 146.69999694824,
        "volume": 86960300
    },
    {
        "time": 1629466200000,
        "open": 147.44000244141,
        "high": 148.5,
        "low": 146.7799987793,
        "value": 148.19000244141,
        "volume": 59947400
    },
    {
        "time": 1629725400000,
        "open": 148.30999755859,
        "high": 150.19000244141,
        "low": 147.88999938965,
        "value": 149.71000671387,
        "volume": 60131800
    },
    {
        "time": 1629811800000,
        "open": 149.44999694824,
        "high": 150.86000061035,
        "low": 149.14999389648,
        "value": 149.61999511719,
        "volume": 48606400
    },
    {
        "time": 1629898200000,
        "open": 149.80999755859,
        "high": 150.32000732422,
        "low": 147.80000305176,
        "value": 148.36000061035,
        "volume": 58991300
    },
    {
        "time": 1629984600000,
        "open": 148.35000610352,
        "high": 149.11999511719,
        "low": 147.50999450684,
        "value": 147.53999328613,
        "volume": 48597200
    },
    {
        "time": 1630071000000,
        "open": 147.47999572754,
        "high": 148.75,
        "low": 146.83000183105,
        "value": 148.60000610352,
        "volume": 55721500
    },
    {
        "time": 1630330200000,
        "open": 149,
        "high": 153.49000549316,
        "low": 148.61000061035,
        "value": 153.11999511719,
        "volume": 90956700
    },
    {
        "time": 1630416600000,
        "open": 152.66000366211,
        "high": 152.80000305176,
        "low": 151.28999328613,
        "value": 151.83000183105,
        "volume": 86453100
    },
    {
        "time": 1630503000000,
        "open": 152.83000183105,
        "high": 154.97999572754,
        "low": 152.33999633789,
        "value": 152.50999450684,
        "volume": 80313700
    },
    {
        "time": 1630589400000,
        "open": 153.86999511719,
        "high": 154.7200012207,
        "low": 152.39999389648,
        "value": 153.64999389648,
        "volume": 71115500
    },
    {
        "time": 1630675800000,
        "open": 153.75999450684,
        "high": 154.63000488281,
        "low": 153.08999633789,
        "value": 154.30000305176,
        "volume": 57808700
    },
    {
        "time": 1631021400000,
        "open": 154.9700012207,
        "high": 157.25999450684,
        "low": 154.38999938965,
        "value": 156.69000244141,
        "volume": 82278300
    },
    {
        "time": 1631107800000,
        "open": 156.97999572754,
        "high": 157.03999328613,
        "low": 153.97999572754,
        "value": 155.11000061035,
        "volume": 74420200
    },
    {
        "time": 1631194200000,
        "open": 155.49000549316,
        "high": 156.11000061035,
        "low": 153.94999694824,
        "value": 154.07000732422,
        "volume": 57305700
    },
    {
        "time": 1631280600000,
        "open": 155,
        "high": 155.47999572754,
        "low": 148.69999694824,
        "value": 148.9700012207,
        "volume": 140646400
    },
    {
        "time": 1631539800000,
        "open": 150.63000488281,
        "high": 151.41999816895,
        "low": 148.75,
        "value": 149.55000305176,
        "volume": 102404300
    },
    {
        "time": 1631626200000,
        "open": 150.35000610352,
        "high": 151.07000732422,
        "low": 146.91000366211,
        "value": 148.11999511719,
        "volume": 109296300
    },
    {
        "time": 1631712600000,
        "open": 148.55999755859,
        "high": 149.44000244141,
        "low": 146.36999511719,
        "value": 149.0299987793,
        "volume": 83281300
    },
    {
        "time": 1631799000000,
        "open": 148.44000244141,
        "high": 148.9700012207,
        "low": 147.2200012207,
        "value": 148.78999328613,
        "volume": 68034100
    },
    {
        "time": 1631885400000,
        "open": 148.82000732422,
        "high": 148.82000732422,
        "low": 145.75999450684,
        "value": 146.05999755859,
        "volume": 129868800
    },
    {
        "time": 1632144600000,
        "open": 143.80000305176,
        "high": 144.83999633789,
        "low": 141.27000427246,
        "value": 142.94000244141,
        "volume": 123478900
    },
    {
        "time": 1632231000000,
        "open": 143.92999267578,
        "high": 144.60000610352,
        "low": 142.7799987793,
        "value": 143.42999267578,
        "volume": 75834000
    },
    {
        "time": 1632317400000,
        "open": 144.44999694824,
        "high": 146.42999267578,
        "low": 143.69999694824,
        "value": 145.85000610352,
        "volume": 76404300
    },
    {
        "time": 1632403800000,
        "open": 146.64999389648,
        "high": 147.08000183105,
        "low": 145.63999938965,
        "value": 146.83000183105,
        "volume": 64838200
    },
    {
        "time": 1632490200000,
        "open": 145.66000366211,
        "high": 147.4700012207,
        "low": 145.55999755859,
        "value": 146.91999816895,
        "volume": 53477900
    },
    {
        "time": 1632749400000,
        "open": 145.4700012207,
        "high": 145.96000671387,
        "low": 143.82000732422,
        "value": 145.36999511719,
        "volume": 74150700
    },
    {
        "time": 1632835800000,
        "open": 143.25,
        "high": 144.75,
        "low": 141.69000244141,
        "value": 141.91000366211,
        "volume": 108972300
    },
    {
        "time": 1632922200000,
        "open": 142.4700012207,
        "high": 144.44999694824,
        "low": 142.0299987793,
        "value": 142.83000183105,
        "volume": 74602000
    },
    {
        "time": 1633008600000,
        "open": 143.66000366211,
        "high": 144.38000488281,
        "low": 141.2799987793,
        "value": 141.5,
        "volume": 88934200
    },
    {
        "time": 1633095000000,
        "open": 141.89999389648,
        "high": 142.91999816895,
        "low": 139.11000061035,
        "value": 142.64999389648,
        "volume": 94639600
    },
    {
        "time": 1633354200000,
        "open": 141.75999450684,
        "high": 142.21000671387,
        "low": 138.27000427246,
        "value": 139.13999938965,
        "volume": 98322000
    },
    {
        "time": 1633440600000,
        "open": 139.49000549316,
        "high": 142.24000549316,
        "low": 139.36000061035,
        "value": 141.11000061035,
        "volume": 80861100
    },
    {
        "time": 1633527000000,
        "open": 139.4700012207,
        "high": 142.14999389648,
        "low": 138.36999511719,
        "value": 142,
        "volume": 83221100
    },
    {
        "time": 1633613400000,
        "open": 143.05999755859,
        "high": 144.2200012207,
        "low": 142.7200012207,
        "value": 143.28999328613,
        "volume": 61732700
    },
    {
        "time": 1633699800000,
        "open": 144.0299987793,
        "high": 144.17999267578,
        "low": 142.55999755859,
        "value": 142.89999389648,
        "volume": 58718700
    },
    {
        "time": 1633959000000,
        "open": 142.27000427246,
        "high": 144.80999755859,
        "low": 141.80999755859,
        "value": 142.80999755859,
        "volume": 64452200
    },
    {
        "time": 1634045400000,
        "open": 143.22999572754,
        "high": 143.25,
        "low": 141.03999328613,
        "value": 141.50999450684,
        "volume": 73035900
    },
    {
        "time": 1634131800000,
        "open": 141.24000549316,
        "high": 141.39999389648,
        "low": 139.19999694824,
        "value": 140.91000366211,
        "volume": 78762700
    },
    {
        "time": 1634218200000,
        "open": 142.11000061035,
        "high": 143.88000488281,
        "low": 141.50999450684,
        "value": 143.75999450684,
        "volume": 69907100
    },
    {
        "time": 1634304600000,
        "open": 143.77000427246,
        "high": 144.89999389648,
        "low": 143.50999450684,
        "value": 144.83999633789,
        "volume": 67885200
    },
    {
        "time": 1634563800000,
        "open": 143.44999694824,
        "high": 146.83999633789,
        "low": 143.16000366211,
        "value": 146.55000305176,
        "volume": 85589200
    },
    {
        "time": 1634650200000,
        "open": 147.00999450684,
        "high": 149.16999816895,
        "low": 146.55000305176,
        "value": 148.75999450684,
        "volume": 76378900
    },
    {
        "time": 1634736600000,
        "open": 148.69999694824,
        "high": 149.75,
        "low": 148.11999511719,
        "value": 149.25999450684,
        "volume": 58418800
    },
    {
        "time": 1634823000000,
        "open": 148.80999755859,
        "high": 149.63999938965,
        "low": 147.86999511719,
        "value": 149.47999572754,
        "volume": 61421000
    },
    {
        "time": 1634909400000,
        "open": 149.69000244141,
        "high": 150.17999267578,
        "low": 148.63999938965,
        "value": 148.69000244141,
        "volume": 58883400
    },
    {
        "time": 1635168600000,
        "open": 148.67999267578,
        "high": 149.36999511719,
        "low": 147.61999511719,
        "value": 148.63999938965,
        "volume": 50720600
    },
    {
        "time": 1635255000000,
        "open": 149.33000183105,
        "high": 150.83999633789,
        "low": 149.00999450684,
        "value": 149.32000732422,
        "volume": 60893400
    },
    {
        "time": 1635341400000,
        "open": 149.36000061035,
        "high": 149.72999572754,
        "low": 148.49000549316,
        "value": 148.85000610352,
        "volume": 56094900
    },
    {
        "time": 1635427800000,
        "open": 149.82000732422,
        "high": 153.16999816895,
        "low": 149.7200012207,
        "value": 152.57000732422,
        "volume": 100077900
    },
    {
        "time": 1635514200000,
        "open": 147.2200012207,
        "high": 149.94000244141,
        "low": 146.41000366211,
        "value": 149.80000305176,
        "volume": 124850400
    },
    {
        "time": 1635773400000,
        "open": 148.99000549316,
        "high": 149.69999694824,
        "low": 147.80000305176,
        "value": 148.96000671387,
        "volume": 74588300
    },
    {
        "time": 1635859800000,
        "open": 148.66000366211,
        "high": 151.57000732422,
        "low": 148.64999389648,
        "value": 150.02000427246,
        "volume": 69122000
    },
    {
        "time": 1635946200000,
        "open": 150.38999938965,
        "high": 151.9700012207,
        "low": 149.82000732422,
        "value": 151.49000549316,
        "volume": 54511500
    },
    {
        "time": 1636032600000,
        "open": 151.58000183105,
        "high": 152.42999267578,
        "low": 150.63999938965,
        "value": 150.96000671387,
        "volume": 60394600
    },
    {
        "time": 1636119000000,
        "open": 151.88999938965,
        "high": 152.19999694824,
        "low": 150.05999755859,
        "value": 151.2799987793,
        "volume": 65414600
    },
    {
        "time": 1636381800000,
        "open": 151.41000366211,
        "high": 151.57000732422,
        "low": 150.16000366211,
        "value": 150.44000244141,
        "volume": 55020900
    },
    {
        "time": 1636468200000,
        "open": 150.19999694824,
        "high": 151.42999267578,
        "low": 150.05999755859,
        "value": 150.80999755859,
        "volume": 56787900
    },
    {
        "time": 1636554600000,
        "open": 150.02000427246,
        "high": 150.13000488281,
        "low": 147.85000610352,
        "value": 147.91999816895,
        "volume": 65187100
    },
    {
        "time": 1636641000000,
        "open": 148.96000671387,
        "high": 149.42999267578,
        "low": 147.67999267578,
        "value": 147.86999511719,
        "volume": 41000000
    },
    {
        "time": 1636727400000,
        "open": 148.42999267578,
        "high": 150.39999389648,
        "low": 147.47999572754,
        "value": 149.99000549316,
        "volume": 63632600
    },
    {
        "time": 1636986600000,
        "open": 150.36999511719,
        "high": 151.88000488281,
        "low": 149.42999267578,
        "value": 150,
        "volume": 59222800
    },
    {
        "time": 1637073000000,
        "open": 149.94000244141,
        "high": 151.49000549316,
        "low": 149.33999633789,
        "value": 151,
        "volume": 59256200
    },
    {
        "time": 1637159400000,
        "open": 151,
        "high": 155,
        "low": 150.99000549316,
        "value": 153.49000549316,
        "volume": 88807000
    },
    {
        "time": 1637245800000,
        "open": 153.71000671387,
        "high": 158.66999816895,
        "low": 153.05000305176,
        "value": 157.86999511719,
        "volume": 137827700
    },
    {
        "time": 1637332200000,
        "open": 157.64999389648,
        "high": 161.02000427246,
        "low": 156.5299987793,
        "value": 160.55000305176,
        "volume": 117305600
    },
    {
        "time": 1637591400000,
        "open": 161.67999267578,
        "high": 165.69999694824,
        "low": 161,
        "value": 161.02000427246,
        "volume": 117467900
    },
    {
        "time": 1637677800000,
        "open": 161.11999511719,
        "high": 161.80000305176,
        "low": 159.05999755859,
        "value": 161.41000366211,
        "volume": 96041900
    },
    {
        "time": 1637764200000,
        "open": 160.75,
        "high": 162.13999938965,
        "low": 159.63999938965,
        "value": 161.94000244141,
        "volume": 69463600
    },
    {
        "time": 1637937000000,
        "open": 159.57000732422,
        "high": 160.44999694824,
        "low": 156.36000061035,
        "value": 156.80999755859,
        "volume": 76959800
    },
    {
        "time": 1638196200000,
        "open": 159.36999511719,
        "high": 161.19000244141,
        "low": 158.78999328613,
        "value": 160.24000549316,
        "volume": 88748200
    },
    {
        "time": 1638282600000,
        "open": 159.99000549316,
        "high": 165.52000427246,
        "low": 159.91999816895,
        "value": 165.30000305176,
        "volume": 174048100
    },
    {
        "time": 1638369000000,
        "open": 167.47999572754,
        "high": 170.30000305176,
        "low": 164.5299987793,
        "value": 164.77000427246,
        "volume": 152052500
    },
    {
        "time": 1638455400000,
        "open": 158.74000549316,
        "high": 164.19999694824,
        "low": 157.80000305176,
        "value": 163.75999450684,
        "volume": 136739200
    },
    {
        "time": 1638541800000,
        "open": 164.02000427246,
        "high": 164.96000671387,
        "low": 159.7200012207,
        "value": 161.83999633789,
        "volume": 117938300
    },
    {
        "time": 1638801000000,
        "open": 164.28999328613,
        "high": 167.88000488281,
        "low": 164.2799987793,
        "value": 165.32000732422,
        "volume": 107497000
    },
    {
        "time": 1638887400000,
        "open": 169.08000183105,
        "high": 171.58000183105,
        "low": 168.33999633789,
        "value": 171.17999267578,
        "volume": 120405400
    },
    {
        "time": 1638973800000,
        "open": 172.13000488281,
        "high": 175.96000671387,
        "low": 170.69999694824,
        "value": 175.08000183105,
        "volume": 116998900
    },
    {
        "time": 1639060200000,
        "open": 174.91000366211,
        "high": 176.75,
        "low": 173.91999816895,
        "value": 174.55999755859,
        "volume": 108923700
    },
    {
        "time": 1639146600000,
        "open": 175.21000671387,
        "high": 179.63000488281,
        "low": 174.69000244141,
        "value": 179.44999694824,
        "volume": 115228100
    },
    {
        "time": 1639405800000,
        "open": 181.11999511719,
        "high": 182.13000488281,
        "low": 175.5299987793,
        "value": 175.74000549316,
        "volume": 153237000
    },
    {
        "time": 1639492200000,
        "open": 175.25,
        "high": 177.74000549316,
        "low": 172.21000671387,
        "value": 174.33000183105,
        "volume": 139380400
    },
    {
        "time": 1639578600000,
        "open": 175.11000061035,
        "high": 179.5,
        "low": 172.30999755859,
        "value": 179.30000305176,
        "volume": 131063300
    },
    {
        "time": 1639665000000,
        "open": 179.2799987793,
        "high": 181.13999938965,
        "low": 170.75,
        "value": 172.25999450684,
        "volume": 150185800
    },
    {
        "time": 1639751400000,
        "open": 169.92999267578,
        "high": 173.4700012207,
        "low": 169.69000244141,
        "value": 171.13999938965,
        "volume": 195432700
    },
    {
        "time": 1640010600000,
        "open": 168.2799987793,
        "high": 170.58000183105,
        "low": 167.46000671387,
        "value": 169.75,
        "volume": 107499100
    },
    {
        "time": 1640097000000,
        "open": 171.55999755859,
        "high": 173.19999694824,
        "low": 169.11999511719,
        "value": 172.99000549316,
        "volume": 91185900
    },
    {
        "time": 1640183400000,
        "open": 173.03999328613,
        "high": 175.86000061035,
        "low": 172.14999389648,
        "value": 175.63999938965,
        "volume": 92135300
    },
    {
        "time": 1640269800000,
        "open": 175.85000610352,
        "high": 176.85000610352,
        "low": 175.27000427246,
        "value": 176.2799987793,
        "volume": 68356600
    },
    {
        "time": 1640615400000,
        "open": 177.08999633789,
        "high": 180.41999816895,
        "low": 177.07000732422,
        "value": 180.33000183105,
        "volume": 74919600
    },
    {
        "time": 1640701800000,
        "open": 180.16000366211,
        "high": 181.33000183105,
        "low": 178.5299987793,
        "value": 179.28999328613,
        "volume": 79144300
    },
    {
        "time": 1640788200000,
        "open": 179.33000183105,
        "high": 180.63000488281,
        "low": 178.13999938965,
        "value": 179.38000488281,
        "volume": 62348900
    },
    {
        "time": 1640874600000,
        "open": 179.4700012207,
        "high": 180.57000732422,
        "low": 178.08999633789,
        "value": 178.19999694824,
        "volume": 59773000
    },
    {
        "time": 1640961000000,
        "open": 178.08999633789,
        "high": 179.22999572754,
        "low": 177.25999450684,
        "value": 177.57000732422,
        "volume": 64062300
    },
    {
        "time": 1641220200000,
        "open": 177.83000183105,
        "high": 182.88000488281,
        "low": 177.71000671387,
        "value": 182.00999450684,
        "volume": 104487900
    },
    {
        "time": 1641306600000,
        "open": 182.63000488281,
        "high": 182.94000244141,
        "low": 179.11999511719,
        "value": 179.69999694824,
        "volume": 99310400
    },
    {
        "time": 1641393000000,
        "open": 179.61000061035,
        "high": 180.16999816895,
        "low": 174.63999938965,
        "value": 174.91999816895,
        "volume": 94537600
    },
    {
        "time": 1641479400000,
        "open": 172.69999694824,
        "high": 175.30000305176,
        "low": 171.63999938965,
        "value": 172,
        "volume": 96904000
    },
    {
        "time": 1641565800000,
        "open": 172.88999938965,
        "high": 174.13999938965,
        "low": 171.0299987793,
        "value": 172.16999816895,
        "volume": 86580100
    },
    {
        "time": 1641825000000,
        "open": 169.08000183105,
        "high": 172.5,
        "low": 168.16999816895,
        "value": 172.19000244141,
        "volume": 106765600
    },
    {
        "time": 1641911400000,
        "open": 172.32000732422,
        "high": 175.17999267578,
        "low": 170.82000732422,
        "value": 175.08000183105,
        "volume": 76138300
    },
    {
        "time": 1641997800000,
        "open": 176.11999511719,
        "high": 177.17999267578,
        "low": 174.82000732422,
        "value": 175.5299987793,
        "volume": 74805200
    },
    {
        "time": 1642084200000,
        "open": 175.7799987793,
        "high": 176.61999511719,
        "low": 171.78999328613,
        "value": 172.19000244141,
        "volume": 84505800
    },
    {
        "time": 1642170600000,
        "open": 171.33999633789,
        "high": 173.7799987793,
        "low": 171.08999633789,
        "value": 173.07000732422,
        "volume": 80355000
    },
    {
        "time": 1642516200000,
        "open": 171.50999450684,
        "high": 172.53999328613,
        "low": 169.41000366211,
        "value": 169.80000305176,
        "volume": 90956700
    },
    {
        "time": 1642602600000,
        "open": 170,
        "high": 171.08000183105,
        "low": 165.94000244141,
        "value": 166.22999572754,
        "volume": 94815000
    },
    {
        "time": 1642689000000,
        "open": 166.97999572754,
        "high": 169.67999267578,
        "low": 164.17999267578,
        "value": 164.50999450684,
        "volume": 91420500
    },
    {
        "time": 1642775400000,
        "open": 164.41999816895,
        "high": 166.33000183105,
        "low": 162.30000305176,
        "value": 162.41000366211,
        "volume": 122848900
    },
    {
        "time": 1643034600000,
        "open": 160.02000427246,
        "high": 162.30000305176,
        "low": 154.69999694824,
        "value": 161.61999511719,
        "volume": 162294600
    },
    {
        "time": 1643121000000,
        "open": 158.97999572754,
        "high": 162.75999450684,
        "low": 157.02000427246,
        "value": 159.7799987793,
        "volume": 115798400
    },
    {
        "time": 1643207400000,
        "open": 163.5,
        "high": 164.38999938965,
        "low": 157.82000732422,
        "value": 159.69000244141,
        "volume": 108275300
    },
    {
        "time": 1643293800000,
        "open": 162.44999694824,
        "high": 163.83999633789,
        "low": 158.2799987793,
        "value": 159.2200012207,
        "volume": 121954600
    },
    {
        "time": 1643380200000,
        "open": 165.71000671387,
        "high": 170.35000610352,
        "low": 162.80000305176,
        "value": 170.33000183105,
        "volume": 179935700
    },
    {
        "time": 1643639400000,
        "open": 170.16000366211,
        "high": 175,
        "low": 169.50999450684,
        "value": 174.7799987793,
        "volume": 115541600
    },
    {
        "time": 1643725800000,
        "open": 174.00999450684,
        "high": 174.83999633789,
        "low": 172.30999755859,
        "value": 174.61000061035,
        "volume": 86213900
    },
    {
        "time": 1643812200000,
        "open": 174.75,
        "high": 175.88000488281,
        "low": 173.33000183105,
        "value": 175.83999633789,
        "volume": 84914300
    },
    {
        "time": 1643898600000,
        "open": 174.47999572754,
        "high": 176.24000549316,
        "low": 172.11999511719,
        "value": 172.89999389648,
        "volume": 89418100
    },
    {
        "time": 1643985000000,
        "open": 171.67999267578,
        "high": 174.10000610352,
        "low": 170.67999267578,
        "value": 172.38999938965,
        "volume": 82391400
    },
    {
        "time": 1644244200000,
        "open": 172.86000061035,
        "high": 173.94999694824,
        "low": 170.94999694824,
        "value": 171.66000366211,
        "volume": 77251200
    },
    {
        "time": 1644330600000,
        "open": 171.72999572754,
        "high": 175.35000610352,
        "low": 171.42999267578,
        "value": 174.83000183105,
        "volume": 74829200
    },
    {
        "time": 1644417000000,
        "open": 176.05000305176,
        "high": 176.64999389648,
        "low": 174.89999389648,
        "value": 176.2799987793,
        "volume": 71285000
    },
    {
        "time": 1644503400000,
        "open": 174.13999938965,
        "high": 175.47999572754,
        "low": 171.55000305176,
        "value": 172.11999511719,
        "volume": 90865900
    },
    {
        "time": 1644589800000,
        "open": 172.33000183105,
        "high": 173.08000183105,
        "low": 168.03999328613,
        "value": 168.63999938965,
        "volume": 98566000
    },
    {
        "time": 1644849000000,
        "open": 167.36999511719,
        "high": 169.58000183105,
        "low": 166.55999755859,
        "value": 168.88000488281,
        "volume": 86062800
    }
]