[
    {
        "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": 81806500
    },
    {
        "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": 63130600
    }
]