[
    {
        "time": 1705415400000,
        "open": 182.16000366210938,
        "high": 184.25999450683594,
        "low": 180.92999267578125,
        "value": 183.6300048828125,
        "volume": 65603000
    },
    {
        "time": 1705501800000,
        "open": 181.27000427246094,
        "high": 182.92999267578125,
        "low": 180.3000030517578,
        "value": 182.67999267578125,
        "volume": 47317400
    },
    {
        "time": 1705588200000,
        "open": 186.08999633789062,
        "high": 189.13999938964844,
        "low": 185.8300018310547,
        "value": 188.6300048828125,
        "volume": 78005800
    },
    {
        "time": 1705674600000,
        "open": 189.3300018310547,
        "high": 191.9499969482422,
        "low": 188.82000732421875,
        "value": 191.55999755859375,
        "volume": 68741000
    },
    {
        "time": 1705933800000,
        "open": 192.3000030517578,
        "high": 195.3300018310547,
        "low": 192.25999450683594,
        "value": 193.88999938964844,
        "volume": 60133900
    },
    {
        "time": 1706020200000,
        "open": 195.02000427246094,
        "high": 195.75,
        "low": 193.8300018310547,
        "value": 195.17999267578125,
        "volume": 42355600
    },
    {
        "time": 1706106600000,
        "open": 195.4199981689453,
        "high": 196.3800048828125,
        "low": 194.33999633789062,
        "value": 194.5,
        "volume": 53631300
    },
    {
        "time": 1706193000000,
        "open": 195.22000122070312,
        "high": 196.27000427246094,
        "low": 193.11000061035156,
        "value": 194.1699981689453,
        "volume": 54822100
    },
    {
        "time": 1706279400000,
        "open": 194.27000427246094,
        "high": 194.75999450683594,
        "low": 191.94000244140625,
        "value": 192.4199981689453,
        "volume": 44594000
    },
    {
        "time": 1706538600000,
        "open": 192.00999450683594,
        "high": 192.1999969482422,
        "low": 189.5800018310547,
        "value": 191.72999572753906,
        "volume": 47145600
    },
    {
        "time": 1706625000000,
        "open": 190.94000244140625,
        "high": 191.8000030517578,
        "low": 187.47000122070312,
        "value": 188.0399932861328,
        "volume": 55859400
    },
    {
        "time": 1706711400000,
        "open": 187.0399932861328,
        "high": 187.10000610351562,
        "low": 184.35000610351562,
        "value": 184.39999389648438,
        "volume": 55467800
    },
    {
        "time": 1706797800000,
        "open": 183.99000549316406,
        "high": 186.9499969482422,
        "low": 183.82000732421875,
        "value": 186.86000061035156,
        "volume": 64885400
    },
    {
        "time": 1706884200000,
        "open": 179.86000061035156,
        "high": 187.3300018310547,
        "low": 179.25,
        "value": 185.85000610351562,
        "volume": 102518000
    },
    {
        "time": 1707143400000,
        "open": 188.14999389648438,
        "high": 189.25,
        "low": 185.83999633789062,
        "value": 187.67999267578125,
        "volume": 69668800
    },
    {
        "time": 1707229800000,
        "open": 186.86000061035156,
        "high": 189.30999755859375,
        "low": 186.77000427246094,
        "value": 189.3000030517578,
        "volume": 43490800
    },
    {
        "time": 1707316200000,
        "open": 190.63999938964844,
        "high": 191.0500030517578,
        "low": 188.61000061035156,
        "value": 189.41000366210938,
        "volume": 53439000
    },
    {
        "time": 1707402600000,
        "open": 189.38999938964844,
        "high": 189.5399932861328,
        "low": 187.35000610351562,
        "value": 188.32000732421875,
        "volume": 40962000
    },
    {
        "time": 1707489000000,
        "open": 188.64999389648438,
        "high": 189.99000549316406,
        "low": 188,
        "value": 188.85000610351562,
        "volume": 45155200
    },
    {
        "time": 1707748200000,
        "open": 188.4199981689453,
        "high": 188.6699981689453,
        "low": 186.7899932861328,
        "value": 187.14999389648438,
        "volume": 41781900
    },
    {
        "time": 1707834600000,
        "open": 185.77000427246094,
        "high": 186.2100067138672,
        "low": 183.50999450683594,
        "value": 185.0399932861328,
        "volume": 56529500
    },
    {
        "time": 1707921000000,
        "open": 185.32000732421875,
        "high": 185.52999877929688,
        "low": 182.44000244140625,
        "value": 184.14999389648438,
        "volume": 54630500
    },
    {
        "time": 1708007400000,
        "open": 183.5500030517578,
        "high": 184.49000549316406,
        "low": 181.35000610351562,
        "value": 183.86000061035156,
        "volume": 65434500
    },
    {
        "time": 1708093800000,
        "open": 183.4199981689453,
        "high": 184.85000610351562,
        "low": 181.6699981689453,
        "value": 182.30999755859375,
        "volume": 49701400
    },
    {
        "time": 1708439400000,
        "open": 181.7899932861328,
        "high": 182.42999267578125,
        "low": 180,
        "value": 181.55999755859375,
        "volume": 53665600
    },
    {
        "time": 1708525800000,
        "open": 181.94000244140625,
        "high": 182.88999938964844,
        "low": 180.66000366210938,
        "value": 182.32000732421875,
        "volume": 41529700
    },
    {
        "time": 1708612200000,
        "open": 183.47999572753906,
        "high": 184.9600067138672,
        "low": 182.4600067138672,
        "value": 184.3699951171875,
        "volume": 52292200
    },
    {
        "time": 1708698600000,
        "open": 185.00999450683594,
        "high": 185.0399932861328,
        "low": 182.22999572753906,
        "value": 182.52000427246094,
        "volume": 45119700
    },
    {
        "time": 1708957800000,
        "open": 182.24000549316406,
        "high": 182.75999450683594,
        "low": 180.64999389648438,
        "value": 181.16000366210938,
        "volume": 40867400
    },
    {
        "time": 1709044200000,
        "open": 181.10000610351562,
        "high": 183.9199981689453,
        "low": 179.55999755859375,
        "value": 182.6300048828125,
        "volume": 54318900
    },
    {
        "time": 1709130600000,
        "open": 182.50999450683594,
        "high": 183.1199951171875,
        "low": 180.1300048828125,
        "value": 181.4199981689453,
        "volume": 48953900
    },
    {
        "time": 1709217000000,
        "open": 181.27000427246094,
        "high": 182.57000732421875,
        "low": 179.52999877929688,
        "value": 180.75,
        "volume": 136682600
    },
    {
        "time": 1709303400000,
        "open": 179.5500030517578,
        "high": 180.52999877929688,
        "low": 177.3800048828125,
        "value": 179.66000366210938,
        "volume": 73488000
    },
    {
        "time": 1709562600000,
        "open": 176.14999389648438,
        "high": 176.89999389648438,
        "low": 173.7899932861328,
        "value": 175.10000610351562,
        "volume": 81510100
    },
    {
        "time": 1709649000000,
        "open": 170.75999450683594,
        "high": 172.0399932861328,
        "low": 169.6199951171875,
        "value": 170.1199951171875,
        "volume": 95132400
    },
    {
        "time": 1709735400000,
        "open": 171.05999755859375,
        "high": 171.24000549316406,
        "low": 168.67999267578125,
        "value": 169.1199951171875,
        "volume": 68587700
    },
    {
        "time": 1709821800000,
        "open": 169.14999389648438,
        "high": 170.72999572753906,
        "low": 168.49000549316406,
        "value": 169,
        "volume": 71765100
    },
    {
        "time": 1709908200000,
        "open": 169,
        "high": 173.6999969482422,
        "low": 168.94000244140625,
        "value": 170.72999572753906,
        "volume": 76114600
    },
    {
        "time": 1710163800000,
        "open": 172.94000244140625,
        "high": 174.3800048828125,
        "low": 172.0500030517578,
        "value": 172.75,
        "volume": 60139500
    },
    {
        "time": 1710250200000,
        "open": 173.14999389648438,
        "high": 174.02999877929688,
        "low": 171.00999450683594,
        "value": 173.22999572753906,
        "volume": 59825400
    },
    {
        "time": 1710336600000,
        "open": 172.77000427246094,
        "high": 173.19000244140625,
        "low": 170.75999450683594,
        "value": 171.1300048828125,
        "volume": 52488700
    },
    {
        "time": 1710423000000,
        "open": 172.91000366210938,
        "high": 174.30999755859375,
        "low": 172.0500030517578,
        "value": 173,
        "volume": 72913500
    },
    {
        "time": 1710509400000,
        "open": 171.1699981689453,
        "high": 172.6199951171875,
        "low": 170.2899932861328,
        "value": 172.6199951171875,
        "volume": 121664700
    },
    {
        "time": 1710768600000,
        "open": 175.57000732421875,
        "high": 177.7100067138672,
        "low": 173.52000427246094,
        "value": 173.72000122070312,
        "volume": 75604200
    },
    {
        "time": 1710855000000,
        "open": 174.33999633789062,
        "high": 176.61000061035156,
        "low": 173.02999877929688,
        "value": 176.0800018310547,
        "volume": 55215200
    },
    {
        "time": 1710941400000,
        "open": 175.72000122070312,
        "high": 178.6699981689453,
        "low": 175.08999633789062,
        "value": 178.6699981689453,
        "volume": 53423100
    },
    {
        "time": 1711027800000,
        "open": 177.0500030517578,
        "high": 177.49000549316406,
        "low": 170.83999633789062,
        "value": 171.3699951171875,
        "volume": 106181300
    },
    {
        "time": 1711114200000,
        "open": 171.75999450683594,
        "high": 173.0500030517578,
        "low": 170.05999755859375,
        "value": 172.27999877929688,
        "volume": 71106600
    },
    {
        "time": 1711373400000,
        "open": 170.57000732421875,
        "high": 171.94000244140625,
        "low": 169.4499969482422,
        "value": 170.85000610351562,
        "volume": 54288300
    },
    {
        "time": 1711459800000,
        "open": 170,
        "high": 171.4199981689453,
        "low": 169.5800018310547,
        "value": 169.7100067138672,
        "volume": 57388400
    },
    {
        "time": 1711546200000,
        "open": 170.41000366210938,
        "high": 173.60000610351562,
        "low": 170.11000061035156,
        "value": 173.30999755859375,
        "volume": 60273300
    },
    {
        "time": 1711632600000,
        "open": 171.75,
        "high": 172.22999572753906,
        "low": 170.50999450683594,
        "value": 171.47999572753906,
        "volume": 65672700
    },
    {
        "time": 1711978200000,
        "open": 171.19000244140625,
        "high": 171.25,
        "low": 169.47999572753906,
        "value": 170.02999877929688,
        "volume": 46240500
    },
    {
        "time": 1712064600000,
        "open": 169.0800018310547,
        "high": 169.33999633789062,
        "low": 168.22999572753906,
        "value": 168.83999633789062,
        "volume": 49329500
    },
    {
        "time": 1712151000000,
        "open": 168.7899932861328,
        "high": 170.67999267578125,
        "low": 168.5800018310547,
        "value": 169.64999389648438,
        "volume": 47691700
    },
    {
        "time": 1712237400000,
        "open": 170.2899932861328,
        "high": 171.9199981689453,
        "low": 168.82000732421875,
        "value": 168.82000732421875,
        "volume": 53704400
    },
    {
        "time": 1712323800000,
        "open": 169.58999633789062,
        "high": 170.38999938964844,
        "low": 168.9499969482422,
        "value": 169.5800018310547,
        "volume": 42055200
    },
    {
        "time": 1712583000000,
        "open": 169.02999877929688,
        "high": 169.1999969482422,
        "low": 168.24000549316406,
        "value": 168.4499969482422,
        "volume": 37425500
    },
    {
        "time": 1712669400000,
        "open": 168.6999969482422,
        "high": 170.0800018310547,
        "low": 168.35000610351562,
        "value": 169.6699981689453,
        "volume": 42451200
    },
    {
        "time": 1712755800000,
        "open": 168.8000030517578,
        "high": 169.08999633789062,
        "low": 167.11000061035156,
        "value": 167.77999877929688,
        "volume": 49709300
    },
    {
        "time": 1712842200000,
        "open": 168.33999633789062,
        "high": 175.4600067138672,
        "low": 168.16000366210938,
        "value": 175.0399932861328,
        "volume": 91070300
    },
    {
        "time": 1712928600000,
        "open": 174.25999450683594,
        "high": 178.36000061035156,
        "low": 174.2100067138672,
        "value": 176.5500030517578,
        "volume": 101593300
    },
    {
        "time": 1713187800000,
        "open": 175.36000061035156,
        "high": 176.6300048828125,
        "low": 172.5,
        "value": 172.69000244140625,
        "volume": 73465900
    }
]