{
  "candles": [
    {
      "start": "1254700800",
      "open": "0.00076392",
      "high": "0.00076392",
      "low": "0.00076392",
      "close": "0.00076392",
      "volume": "0"
    },
    {
      "start": "1254787200",
      "open": "0.00088454",
      "high": "0.00088454",
      "low": "0.00088454",
      "close": "0.00088454",
      "volume": "0"
    },
    {
      "start": "1254873600",
      "open": "0.0010504",
      "high": "0.0010504",
      "low": "0.0010504",
      "close": "0.0010504",
      "volume": "0"
    },
    {
      "start": "1254960000",
      "open": "0.00108428",
      "high": "0.00108428",
      "low": "0.00108428",
      "close": "0.00108428",
      "volume": "0"
    },
    {
      "start": "1255046400",
      "open": "0.00120045",
      "high": "0.00120045",
      "low": "0.00120045",
      "close": "0.00120045",
      "volume": "0"
    },
    {
      "start": "1255132800",
      "open": "0.00112042",
      "high": "0.00112042",
      "low": "0.00112042",
      "close": "0.00112042",
      "volume": "0"
    },
    {
      "start": "1255219200",
      "open": "0.00115338",
      "high": "0.00115338",
      "low": "0.00115338",
      "close": "0.00115338",
      "volume": "0"
    },
    {
      "start": "1255305600",
      "open": "0.00110205",
      "high": "0.00110205",
      "low": "0.00110205",
      "close": "0.00110205",
      "volume": "0"
    },
    {
      "start": "1255392000",
      "open": "0.00112878",
      "high": "0.00112878",
      "low": "0.00112878",
      "close": "0.00112878",
      "volume": "0"
    },
    {
      "start": "1255478400",
      "open": "0.00113556",
      "high": "0.00113556",
      "low": "0.00113556",
      "close": "0.00113556",
      "volume": "0"
    },
    {
      "start": "1255564800",
      "open": "0.00117006",
      "high": "0.00117006",
      "low": "0.00117006",
      "close": "0.00117006",
      "volume": "0"
    },
    {
      "start": "1255651200",
      "open": "0.00124491",
      "high": "0.00124491",
      "low": "0.00124491",
      "close": "0.00124491",
      "volume": "0"
    },
    {
      "start": "1255737600",
      "open": "0.00124137",
      "high": "0.00124137",
      "low": "0.00124137",
      "close": "0.00124137",
      "volume": "0"
    },
    {
      "start": "1255824000",
      "open": "0.00122546",
      "high": "0.00122546",
      "low": "0.00122546",
      "close": "0.00122546",
      "volume": "0"
    },
    {
      "start": "1255910400",
      "open": "0.00124799",
      "high": "0.00124799",
      "low": "0.00124799",
      "close": "0.00124799",
      "volume": "0"
    },
    {
      "start": "1255996800",
      "open": "0.00123349",
      "high": "0.00123349",
      "low": "0.00123349",
      "close": "0.00123349",
      "volume": "0"
    },
    {
      "start": "1256083200",
      "open": "0.00121062",
      "high": "0.00121062",
      "low": "0.00121062",
      "close": "0.00121062",
      "volume": "0"
    },
    {
      "start": "1256169600",
      "open": "0.00121981",
      "high": "0.00121981",
      "low": "0.00121981",
      "close": "0.00121981",
      "volume": "0"
    },
    {
      "start": "1256256000",
      "open": "0.00125717",
      "high": "0.00125717",
      "low": "0.00125717",
      "close": "0.00125717",
      "volume": "0"
    },
    {
      "start": "1256342400",
      "open": "0.0012732",
      "high": "0.0012732",
      "low": "0.0012732",
      "close": "0.0012732",
      "volume": "0"
    },
    {
      "start": "1256428800",
      "open": "0.00128808",
      "high": "0.00128808",
      "low": "0.00128808",
      "close": "0.00128808",
      "volume": "0"
    },
    {
      "start": "1256515200",
      "open": "0.00126622",
      "high": "0.00126622",
      "low": "0.00126622",
      "close": "0.00126622",
      "volume": "0"
    },
    {
      "start": "1256601600",
      "open": "0.00126322",
      "high": "0.00126322",
      "low": "0.00126322",
      "close": "0.00126322",
      "volume": "0"
    },
    {
      "start": "1256688000",
      "open": "0.00128455",
      "high": "0.00128455",
      "low": "0.00128455",
      "close": "0.00128455",
      "volume": "0"
    },
    {
      "start": "1256774400",
      "open": "0.00126555",
      "high": "0.00126555",
      "low": "0.00126555",
      "close": "0.00126555",
      "volume": "0"
    },
    {
      "start": "1256860800",
      "open": "0.00125563",
      "high": "0.00125563",
      "low": "0.00125563",
      "close": "0.00125563",
      "volume": "0"
    },
    {
      "start": "1256947200",
      "open": "0.00124662",
      "high": "0.00124662",
      "low": "0.00124662",
      "close": "0.00124662",
      "volume": "0"
    },
    {
      "start": "1257033600",
      "open": "0.00121911",
      "high": "0.00121911",
      "low": "0.00121911",
      "close": "0.00121911",
      "volume": "0"
    },
    {
      "start": "1257120000",
      "open": "0.00125614",
      "high": "0.00125614",
      "low": "0.00125614",
      "close": "0.00125614",
      "volume": "0"
    },
    {
      "start": "1257206400",
      "open": "0.0012732",
      "high": "0.0012732",
      "low": "0.0012732",
      "close": "0.0012732",
      "volume": "0"
    },
    {
      "start": "1257292800",
      "open": "0.00130618",
      "high": "0.00130618",
      "low": "0.00130618",
      "close": "0.00130618",
      "volume": "0"
    },
    {
      "start": "1257379200",
      "open": "0.00130618",
      "high": "0.00130618",
      "low": "0.00130618",
      "close": "0.00130618",
      "volume": "0"
    },
    {
      "start": "1257465600",
      "open": "0.00128619",
      "high": "0.00128619",
      "low": "0.00128619",
      "close": "0.00128619",
      "volume": "0"
    },
    {
      "start": "1257552000",
      "open": "0.00127967",
      "high": "0.00127967",
      "low": "0.00127967",
      "close": "0.00127967",
      "volume": "0"
    },
    {
      "start": "1257638400",
      "open": "0.00126048",
      "high": "0.00126048",
      "low": "0.00126048",
      "close": "0.00126048",
      "volume": "0"
    },
    {
      "start": "1257724800",
      "open": "0.00126048",
      "high": "0.00126048",
      "low": "0.00126048",
      "close": "0.00126048",
      "volume": "0"
    },
    {
      "start": "1257811200",
      "open": "0.00123576",
      "high": "0.00123576",
      "low": "0.00123576",
      "close": "0.00123576",
      "volume": "0"
    },
    {
      "start": "1257897600",
      "open": "0.00129946",
      "high": "0.00129946",
      "low": "0.00129946",
      "close": "0.00129946",
      "volume": "0"
    },
    {
      "start": "1257984000",
      "open": "0.00134093",
      "high": "0.00134093",
      "low": "0.00134093",
      "close": "0.00134093",
      "volume": "0"
    },
    {
      "start": "1258070400",
      "open": "0.00135534",
      "high": "0.00135534",
      "low": "0.00135534",
      "close": "0.00135534",
      "volume": "0"
    },
    {
      "start": "1258156800",
      "open": "0.00128619",
      "high": "0.00128619",
      "low": "0.00128619",
      "close": "0.00128619",
      "volume": "0"
    },
    {
      "start": "1258243200",
      "open": "0.00123576",
      "high": "0.00123576",
      "low": "0.00123576",
      "close": "0.00123576",
      "volume": "0"
    },
    {
      "start": "1258329600",
      "open": "0.00118912",
      "high": "0.00118912",
      "low": "0.00118912",
      "close": "0.00118912",
      "volume": "0"
    },
    {
      "start": "1258416000",
      "open": "0.00117801",
      "high": "0.00117801",
      "low": "0.00117801",
      "close": "0.00117801",
      "volume": "0"
    },
    {
      "start": "1258502400",
      "open": "0.00110568",
      "high": "0.00110568",
      "low": "0.00110568",
      "close": "0.00110568",
      "volume": "0"
    },
    {
      "start": "1258588800",
      "open": "0.00107274",
      "high": "0.00107274",
      "low": "0.00107274",
      "close": "0.00107274",
      "volume": "0"
    },
    {
      "start": "1258675200",
      "open": "0.00107733",
      "high": "0.00107733",
      "low": "0.00107733",
      "close": "0.00107733",
      "volume": "0"
    },
    {
      "start": "1258761600",
      "open": "0.00106369",
      "high": "0.00106369",
      "low": "0.00106369",
      "close": "0.00106369",
      "volume": "0"
    },
    {
      "start": "1258848000",
      "open": "0.00105922",
      "high": "0.00105922",
      "low": "0.00105922",
      "close": "0.00105922",
      "volume": "0"
    },
    {
      "start": "1258934400",
      "open": "0.00100038",
      "high": "0.00100038",
      "low": "0.00100038",
      "close": "0.00100038",
      "volume": "0"
    },
    {
      "start": "1259020800",
      "open": "0.00092682",
      "high": "0.00092682",
      "low": "0.00092682",
      "close": "0.00092682",
      "volume": "0"
    },
    {
      "start": "1259107200",
      "open": "0.00090034",
      "high": "0.00090034",
      "low": "0.00090034",
      "close": "0.00090034",
      "volume": "0"
    },
    {
      "start": "1259193600",
      "open": "0.00089713",
      "high": "0.00089713",
      "low": "0.00089713",
      "close": "0.00089713",
      "volume": "0"
    },
    {
      "start": "1259280000",
      "open": "0.00086039",
      "high": "0.00086039",
      "low": "0.00086039",
      "close": "0.00086039",
      "volume": "0"
    },
    {
      "start": "1259366400",
      "open": "0.0008488",
      "high": "0.0008488",
      "low": "0.0008488",
      "close": "0.0008488",
      "volume": "0"
    },
    {
      "start": "1259452800",
      "open": "0.00082926",
      "high": "0.00082926",
      "low": "0.00082926",
      "close": "0.00082926",
      "volume": "0"
    },
    {
      "start": "1259539200",
      "open": "0.00082384",
      "high": "0.00082384",
      "low": "0.00082384",
      "close": "0.00082384",
      "volume": "0"
    },
    {
      "start": "1259625600",
      "open": "0.0008106",
      "high": "0.0008106",
      "low": "0.0008106",
      "close": "0.0008106",
      "volume": "0"
    },
    {
      "start": "1259712000",
      "open": "0.00079525",
      "high": "0.00079525",
      "low": "0.00079525",
      "close": "0.00079525",
      "volume": "0"
    },
    {
      "start": "1259798400",
      "open": "0.00077093",
      "high": "0.00077093",
      "low": "0.00077093",
      "close": "0.00077093",
      "volume": "0"
    },
    {
      "start": "1259884800",
      "open": "0.00074585",
      "high": "0.00074585",
      "low": "0.00074585",
      "close": "0.00074585",
      "volume": "0"
    },
    {
      "start": "1259971200",
      "open": "0.00074806",
      "high": "0.00074806",
      "low": "0.00074806",
      "close": "0.00074806",
      "volume": "0"
    },
    {
      "start": "1260057600",
      "open": "0.00073284",
      "high": "0.00073284",
      "low": "0.00073284",
      "close": "0.00073284",
      "volume": "0"
    },
    {
      "start": "1260144000",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1260230400",
      "open": "0.00070027",
      "high": "0.00070027",
      "low": "0.00070027",
      "close": "0.00070027",
      "volume": "0"
    },
    {
      "start": "1260316800",
      "open": "0.00068691",
      "high": "0.00068691",
      "low": "0.00068691",
      "close": "0.00068691",
      "volume": "0"
    },
    {
      "start": "1260403200",
      "open": "0.00067047",
      "high": "0.00067047",
      "low": "0.00067047",
      "close": "0.00067047",
      "volume": "0"
    },
    {
      "start": "1260489600",
      "open": "0.00066516",
      "high": "0.00066516",
      "low": "0.00066516",
      "close": "0.00066516",
      "volume": "0"
    },
    {
      "start": "1260576000",
      "open": "0.00063984",
      "high": "0.00063984",
      "low": "0.00063984",
      "close": "0.00063984",
      "volume": "0"
    },
    {
      "start": "1260662400",
      "open": "0.00061788",
      "high": "0.00061788",
      "low": "0.00061788",
      "close": "0.00061788",
      "volume": "0"
    },
    {
      "start": "1260748800",
      "open": "0.00061487",
      "high": "0.00061487",
      "low": "0.00061487",
      "close": "0.00061487",
      "volume": "0"
    },
    {
      "start": "1260835200",
      "open": "0.00061487",
      "high": "0.00061487",
      "low": "0.00061487",
      "close": "0.00061487",
      "volume": "0"
    },
    {
      "start": "1260921600",
      "open": "0.00062246",
      "high": "0.00062246",
      "low": "0.00062246",
      "close": "0.00062246",
      "volume": "0"
    },
    {
      "start": "1261008000",
      "open": "0.00061337",
      "high": "0.00061337",
      "low": "0.00061337",
      "close": "0.00061337",
      "volume": "0"
    },
    {
      "start": "1261094400",
      "open": "0.00061637",
      "high": "0.00061637",
      "low": "0.00061637",
      "close": "0.00061637",
      "volume": "0"
    },
    {
      "start": "1261180800",
      "open": "0.00063024",
      "high": "0.00063024",
      "low": "0.00063024",
      "close": "0.00063024",
      "volume": "0"
    },
    {
      "start": "1261267200",
      "open": "0.0006271",
      "high": "0.0006271",
      "low": "0.0006271",
      "close": "0.0006271",
      "volume": "0"
    },
    {
      "start": "1261353600",
      "open": "0.0006271",
      "high": "0.0006271",
      "low": "0.0006271",
      "close": "0.0006271",
      "volume": "0"
    },
    {
      "start": "1261440000",
      "open": "0.0006334",
      "high": "0.0006334",
      "low": "0.0006334",
      "close": "0.0006334",
      "volume": "0"
    },
    {
      "start": "1261526400",
      "open": "0.0006334",
      "high": "0.0006334",
      "low": "0.0006334",
      "close": "0.0006334",
      "volume": "0"
    },
    {
      "start": "1261612800",
      "open": "0.0006334",
      "high": "0.0006334",
      "low": "0.0006334",
      "close": "0.0006334",
      "volume": "0"
    },
    {
      "start": "1261699200",
      "open": "0.0006334",
      "high": "0.0006334",
      "low": "0.0006334",
      "close": "0.0006334",
      "volume": "0"
    },
    {
      "start": "1261785600",
      "open": "0.0006334",
      "high": "0.0006334",
      "low": "0.0006334",
      "close": "0.0006334",
      "volume": "0"
    },
    {
      "start": "1261872000",
      "open": "0.0006334",
      "high": "0.0006334",
      "low": "0.0006334",
      "close": "0.0006334",
      "volume": "0"
    },
    {
      "start": "1261958400",
      "open": "0.0006334",
      "high": "0.0006334",
      "low": "0.0006334",
      "close": "0.0006334",
      "volume": "0"
    },
    {
      "start": "1262044800",
      "open": "0.0006334",
      "high": "0.0006334",
      "low": "0.0006334",
      "close": "0.0006334",
      "volume": "0"
    },
    {
      "start": "1262131200",
      "open": "0.00064299",
      "high": "0.00064299",
      "low": "0.00064299",
      "close": "0.00064299",
      "volume": "0"
    },
    {
      "start": "1262217600",
      "open": "0.00068879",
      "high": "0.00068879",
      "low": "0.00068879",
      "close": "0.00068879",
      "volume": "0"
    },
    {
      "start": "1262304000",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1262390400",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1262476800",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1262563200",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1262649600",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1262736000",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1262822400",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1262908800",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1262995200",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1263081600",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1263168000",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1263254400",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1263340800",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1263427200",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1263513600",
      "open": "0.00071822",
      "high": "0.00071822",
      "low": "0.00071822",
      "close": "0.00071822",
      "volume": "0"
    },
    {
      "start": "1263600000",
      "open": "0.00283078",
      "high": "0.00283078",
      "low": "0.00283078",
      "close": "0.00283078",
      "volume": "0"
    },
    {
      "start": "1263686400",
      "open": "0.00280002",
      "high": "0.00280002",
      "low": "0.00280002",
      "close": "0.00280002",
      "volume": "0"
    },
    {
      "start": "1263772800",
      "open": "0.00294594",
      "high": "0.00294594",
      "low": "0.00294594",
      "close": "0.00294594",
      "volume": "0"
    },
    {
      "start": "1263859200",
      "open": "0.00273583",
      "high": "0.00273583",
      "low": "0.00273583",
      "close": "0.00273583",
      "volume": "0"
    },
    {
      "start": "1263945600",
      "open": "0.00291937",
      "high": "0.00291937",
      "low": "0.00291937",
      "close": "0.00291937",
      "volume": "0"
    },
    {
      "start": "1264032000",
      "open": "0.00289335",
      "high": "0.00289335",
      "low": "0.00289335",
      "close": "0.00289335",
      "volume": "0"
    },
    {
      "start": "1264118400",
      "open": "0.00304822",
      "high": "0.00304822",
      "low": "0.00304822",
      "close": "0.00304822",
      "volume": "0"
    },
    {
      "start": "1264204800",
      "open": "0.0032111",
      "high": "0.0032111",
      "low": "0.0032111",
      "close": "0.0032111",
      "volume": "0"
    },
    {
      "start": "1264291200",
      "open": "0.00325203",
      "high": "0.00325203",
      "low": "0.00325203",
      "close": "0.00325203",
      "volume": "0"
    },
    {
      "start": "1264377600",
      "open": "0.00325404",
      "high": "0.00325404",
      "low": "0.00325404",
      "close": "0.00325404",
      "volume": "0"
    },
    {
      "start": "1264464000",
      "open": "0.0033661",
      "high": "0.0033661",
      "low": "0.0033661",
      "close": "0.0033661",
      "volume": "0"
    },
    {
      "start": "1264550400",
      "open": "0.00318532",
      "high": "0.00318532",
      "low": "0.00318532",
      "close": "0.00318532",
      "volume": "0"
    },
    {
      "start": "1264636800",
      "open": "0.00328116",
      "high": "0.00328116",
      "low": "0.00328116",
      "close": "0.00328116",
      "volume": "0"
    },
    {
      "start": "1264723200",
      "open": "0.00325935",
      "high": "0.00325935",
      "low": "0.00325935",
      "close": "0.00325935",
      "volume": "0"
    },
    {
      "start": "1264809600",
      "open": "0.00324076",
      "high": "0.00324076",
      "low": "0.00324076",
      "close": "0.00324076",
      "volume": "0"
    },
    {
      "start": "1264896000",
      "open": "0.00329826",
      "high": "0.00329826",
      "low": "0.00329826",
      "close": "0.00329826",
      "volume": "0"
    },
    {
      "start": "1264982400",
      "open": "0.00329674",
      "high": "0.00329674",
      "low": "0.00329674",
      "close": "0.00329674",
      "volume": "0"
    },
    {
      "start": "1265068800",
      "open": "0.00336372",
      "high": "0.00336372",
      "low": "0.00336372",
      "close": "0.00336372",
      "volume": "0"
    },
    {
      "start": "1265155200",
      "open": "0.00349589",
      "high": "0.00349589",
      "low": "0.00349589",
      "close": "0.00349589",
      "volume": "0"
    },
    {
      "start": "1265241600",
      "open": "0.00357028",
      "high": "0.00357028",
      "low": "0.00357028",
      "close": "0.00357028",
      "volume": "0"
    },
    {
      "start": "1265328000",
      "open": "0.00365898",
      "high": "0.00365898",
      "low": "0.00365898",
      "close": "0.00365898",
      "volume": "0"
    },
    {
      "start": "1265414400",
      "open": "0.00367229",
      "high": "0.00367229",
      "low": "0.00367229",
      "close": "0.00367229",
      "volume": "0"
    },
    {
      "start": "1265500800",
      "open": "0.00373511",
      "high": "0.00373511",
      "low": "0.00373511",
      "close": "0.00373511",
      "volume": "0"
    },
    {
      "start": "1265587200",
      "open": "0.00379478",
      "high": "0.00379478",
      "low": "0.00379478",
      "close": "0.00379478",
      "volume": "0"
    },
    {
      "start": "1265673600",
      "open": "0.00380257",
      "high": "0.00380257",
      "low": "0.00380257",
      "close": "0.00380257",
      "volume": "0"
    },
    {
      "start": "1265760000",
      "open": "0.00385683",
      "high": "0.00385683",
      "low": "0.00385683",
      "close": "0.00385683",
      "volume": "0"
    },
    {
      "start": "1265846400",
      "open": "0.0038466",
      "high": "0.0038466",
      "low": "0.0038466",
      "close": "0.0038466",
      "volume": "0"
    },
    {
      "start": "1265932800",
      "open": "0.00391053",
      "high": "0.00391053",
      "low": "0.00391053",
      "close": "0.00391053",
      "volume": "0"
    },
    {
      "start": "1266019200",
      "open": "0.00400465",
      "high": "0.00400465",
      "low": "0.00400465",
      "close": "0.00400465",
      "volume": "0"
    },
    {
      "start": "1266105600",
      "open": "0.00405351",
      "high": "0.00405351",
      "low": "0.00405351",
      "close": "0.00405351",
      "volume": "0"
    },
    {
      "start": "1266192000",
      "open": "0.00414731",
      "high": "0.00414731",
      "low": "0.00414731",
      "close": "0.00414731",
      "volume": "0"
    },
    {
      "start": "1266278400",
      "open": "0.00420345",
      "high": "0.00420345",
      "low": "0.00420345",
      "close": "0.00420345",
      "volume": "0"
    },
    {
      "start": "1266364800",
      "open": "0.00426112",
      "high": "0.00426112",
      "low": "0.00426112",
      "close": "0.00426112",
      "volume": "0"
    },
    {
      "start": "1266451200",
      "open": "0.004307",
      "high": "0.004307",
      "low": "0.004307",
      "close": "0.004307",
      "volume": "0"
    },
    {
      "start": "1266537600",
      "open": "0.00441501",
      "high": "0.00441501",
      "low": "0.00441501",
      "close": "0.00441501",
      "volume": "0"
    },
    {
      "start": "1266624000",
      "open": "0.00455934",
      "high": "0.00455934",
      "low": "0.00455934",
      "close": "0.00455934",
      "volume": "0"
    },
    {
      "start": "1266710400",
      "open": "0.00466157",
      "high": "0.00466157",
      "low": "0.00466157",
      "close": "0.00466157",
      "volume": "0"
    },
    {
      "start": "1266796800",
      "open": "0.0047061",
      "high": "0.0047061",
      "low": "0.0047061",
      "close": "0.0047061",
      "volume": "0"
    },
    {
      "start": "1266883200",
      "open": "0.00484966",
      "high": "0.00484966",
      "low": "0.00484966",
      "close": "0.00484966",
      "volume": "0"
    },
    {
      "start": "1266969600",
      "open": "0.00497488",
      "high": "0.00497488",
      "low": "0.00497488",
      "close": "0.00497488",
      "volume": "0"
    },
    {
      "start": "1267056000",
      "open": "0.00502917",
      "high": "0.00502917",
      "low": "0.00502917",
      "close": "0.00502917",
      "volume": "0"
    },
    {
      "start": "1267142400",
      "open": "0.00510412",
      "high": "0.00510412",
      "low": "0.00510412",
      "close": "0.00510412",
      "volume": "0"
    },
    {
      "start": "1267228800",
      "open": "0.00516823",
      "high": "0.00516823",
      "low": "0.00516823",
      "close": "0.00516823",
      "volume": "0"
    },
    {
      "start": "1267315200",
      "open": "0.00529801",
      "high": "0.00529801",
      "low": "0.00529801",
      "close": "0.00529801",
      "volume": "0"
    },
    {
      "start": "1267401600",
      "open": "0.00539695",
      "high": "0.00539695",
      "low": "0.00539695",
      "close": "0.00539695",
      "volume": "0"
    },
    {
      "start": "1267488000",
      "open": "0.00547226",
      "high": "0.00547226",
      "low": "0.00547226",
      "close": "0.00547226",
      "volume": "0"
    },
    {
      "start": "1272153600",
      "open": "0.003",
      "high": "0.003",
      "low": "0.003",
      "close": "0.003",
      "volume": "0"
    },
    {
      "start": "1272240000",
      "open": "0.003",
      "high": "0.003",
      "low": "0.003",
      "close": "0.003",
      "volume": "0"
    },
    {
      "start": "1272585600",
      "open": "0.003",
      "high": "0.003",
      "low": "0.003",
      "close": "0.003",
      "volume": "0"
    },
    {
      "start": "1272672000",
      "open": "0.003",
      "high": "0.003",
      "low": "0.003",
      "close": "0.003",
      "volume": "0"
    },
    {
      "start": "1272758400",
      "open": "0.003",
      "high": "0.003",
      "low": "0.003",
      "close": "0.003",
      "volume": "0"
    },
    {
      "start": "1272844800",
      "open": "0.003",
      "high": "0.003",
      "low": "0.003",
      "close": "0.003",
      "volume": "0"
    },
    {
      "start": "1272931200",
      "open": "0.003",
      "high": "0.003",
      "low": "0.003",
      "close": "0.003",
      "volume": "0"
    },
    {
      "start": "1273017600",
      "open": "0.0031",
      "high": "0.0035",
      "low": "0.0031",
      "close": "0.0035",
      "volume": "0"
    },
    {
      "start": "1273104000",
      "open": "0.004",
      "high": "0.0043",
      "low": "0.004",
      "close": "0.0043",
      "volume": "0"
    },
    {
      "start": "1273190400",
      "open": "0.0043",
      "high": "0.0043",
      "low": "0.0042",
      "close": "0.0042",
      "volume": "0"
    },
    {
      "start": "1273276800",
      "open": "0.0035",
      "high": "0.0035",
      "low": "0.0035",
      "close": "0.0035",
      "volume": "0"
    },
    {
      "start": "1273449600",
      "open": "0.0039",
      "high": "0.0039",
      "low": "0.0039",
      "close": "0.0039",
      "volume": "0"
    },
    {
      "start": "1273536000",
      "open": "0.004",
      "high": "0.0041",
      "low": "0.004",
      "close": "0.0041",
      "volume": "0"
    },
    {
      "start": "1273622400",
      "open": "0.0042",
      "high": "0.0044",
      "low": "0.0042",
      "close": "0.0044",
      "volume": "0"
    },
    {
      "start": "1273795200",
      "open": "0.004",
      "high": "0.004",
      "low": "0.004",
      "close": "0.004",
      "volume": "0"
    },
    {
      "start": "1274140800",
      "open": "0.0047",
      "high": "0.0047",
      "low": "0.0045",
      "close": "0.0045",
      "volume": "0"
    },
    {
      "start": "1274227200",
      "open": "0.0046",
      "high": "0.0046",
      "low": "0.0046",
      "close": "0.0046",
      "volume": "0"
    },
    {
      "start": "1274313600",
      "open": "0.0045",
      "high": "0.0045",
      "low": "0.0045",
      "close": "0.0045",
      "volume": "0"
    },
    {
      "start": "1274486400",
      "open": "0.0043",
      "high": "0.0047",
      "low": "0.0043",
      "close": "0.0047",
      "volume": "0"
    },
    {
      "start": "1274572800",
      "open": "0.0049",
      "high": "0.0049",
      "low": "0.0045",
      "close": "0.0045",
      "volume": "0"
    },
    {
      "start": "1274745600",
      "open": "0.0048",
      "high": "0.0048",
      "low": "0.0048",
      "close": "0.0048",
      "volume": "0"
    },
    {
      "start": "1274832000",
      "open": "0.0046",
      "high": "0.0046",
      "low": "0.0046",
      "close": "0.0046",
      "volume": "0"
    },
    {
      "start": "1274918400",
      "open": "0.0046",
      "high": "0.0046",
      "low": "0.0046",
      "close": "0.0046",
      "volume": "0"
    },
    {
      "start": "1275004800",
      "open": "0.0045",
      "high": "0.0045",
      "low": "0.0045",
      "close": "0.0045",
      "volume": "0"
    },
    {
      "start": "1275091200",
      "open": "0.0045",
      "high": "0.0045",
      "low": "0.0045",
      "close": "0.0045",
      "volume": "0"
    },
    {
      "start": "1275177600",
      "open": "0.0045",
      "high": "0.0045",
      "low": "0.0045",
      "close": "0.0045",
      "volume": "0"
    },
    {
      "start": "1275868800",
      "open": "0.0046",
      "high": "0.0046",
      "low": "0.0045",
      "close": "0.0045",
      "volume": "0"
    },
    {
      "start": "1276041600",
      "open": "0.0046",
      "high": "0.0046",
      "low": "0.0046",
      "close": "0.0046",
      "volume": "0"
    },
    {
      "start": "1276128000",
      "open": "0.005",
      "high": "0.005",
      "low": "0.005",
      "close": "0.005",
      "volume": "0"
    },
    {
      "start": "1276473600",
      "open": "0.005",
      "high": "0.005",
      "low": "0.005",
      "close": "0.005",
      "volume": "0"
    },
    {
      "start": "1276819200",
      "open": "0.005",
      "high": "0.005",
      "low": "0.005",
      "close": "0.005",
      "volume": "0"
    },
    {
      "start": "1277164800",
      "open": "0.005",
      "high": "0.005",
      "low": "0.005",
      "close": "0.005",
      "volume": "0"
    },
    {
      "start": "1277251200",
      "open": "0.005",
      "high": "0.005",
      "low": "0.005",
      "close": "0.005",
      "volume": "0"
    },
    {
      "start": "1277337600",
      "open": "0.0051",
      "high": "0.0054",
      "low": "0.005",
      "close": "0.005",
      "volume": "0"
    },
    {
      "start": "1277510400",
      "open": "0.0044",
      "high": "0.0044",
      "low": "0.0044",
      "close": "0.0044",
      "volume": "0"
    },
    {
      "start": "1277683200",
      "open": "0.005",
      "high": "0.0058",
      "low": "0.0044",
      "close": "0.0058",
      "volume": "0"
    },
    {
      "start": "1277856000",
      "open": "0.0054",
      "high": "0.0054",
      "low": "0.0054",
      "close": "0.0054",
      "volume": "0"
    },
    {
      "start": "1277942400",
      "open": "0.0055",
      "high": "0.0066",
      "low": "0.0055",
      "close": "0.0066",
      "volume": "0"
    },
    {
      "start": "1278028800",
      "open": "0.0055",
      "high": "0.0055",
      "low": "0.0055",
      "close": "0.0055",
      "volume": "0"
    },
    {
      "start": "1278115200",
      "open": "0.0061",
      "high": "0.0065",
      "low": "0.0055",
      "close": "0.0065",
      "volume": "0"
    },
    {
      "start": "1278201600",
      "open": "0.0055",
      "high": "0.0068",
      "low": "0.0055",
      "close": "0.0068",
      "volume": "0"
    },
    {
      "start": "1278288000",
      "open": "0.0055",
      "high": "0.008",
      "low": "0.0055",
      "close": "0.008",
      "volume": "0"
    },
    {
      "start": "1278374400",
      "open": "0.0058",
      "high": "0.0058",
      "low": "0.0058",
      "close": "0.0058",
      "volume": "0"
    },
    {
      "start": "1278460800",
      "open": "0.0058",
      "high": "0.008",
      "low": "0.0058",
      "close": "0.008",
      "volume": "0"
    },
    {
      "start": "1278547200",
      "open": "0.0063",
      "high": "0.0063",
      "low": "0.0063",
      "close": "0.0063",
      "volume": "0"
    },
    {
      "start": "1278720000",
      "open": "0.0081",
      "high": "0.0081",
      "low": "0.0081",
      "close": "0.0081",
      "volume": "0"
    },
    {
      "start": "1278806400",
      "open": "0.0084",
      "high": "0.0084",
      "low": "0.007",
      "close": "0.007",
      "volume": "0"
    },
    {
      "start": "1278892800",
      "open": "0.012",
      "high": "0.014",
      "low": "0.01",
      "close": "0.014",
      "volume": "0"
    },
    {
      "start": "1278979200",
      "open": "0.016",
      "high": "0.017",
      "low": "0.0125",
      "close": "0.0125",
      "volume": "0"
    },
    {
      "start": "1279065600",
      "open": "0.0183",
      "high": "0.0625",
      "low": "0.0183",
      "close": "0.0201",
      "volume": "0"
    },
    {
      "start": "1279152000",
      "open": "0.0251",
      "high": "0.0725",
      "low": "0.0251",
      "close": "0.045",
      "volume": "0"
    },
    {
      "start": "1279238400",
      "open": "0.0472",
      "high": "0.0925",
      "low": "0.0448",
      "close": "0.075",
      "volume": "0"
    },
    {
      "start": "1279324800",
      "open": "0.04951",
      "high": "0.04951",
      "low": "0.04951",
      "close": "0.04951",
      "volume": "20"
    },
    {
      "start": "1279411200",
      "open": "0.05941",
      "high": "0.08585",
      "low": "0.05941",
      "close": "0.08584",
      "volume": "75.01"
    },
    {
      "start": "1279497600",
      "open": "0.0909",
      "high": "0.09307",
      "low": "0.07723",
      "close": "0.0808",
      "volume": "574"
    },
    {
      "start": "1279584000",
      "open": "0.08181",
      "high": "0.08181",
      "low": "0.07426",
      "close": "0.07474",
      "volume": "262"
    },
    {
      "start": "1279670400",
      "open": "0.07425",
      "high": "0.07921",
      "low": "0.06634",
      "close": "0.07921",
      "volume": "575"
    },
    {
      "start": "1279756800",
      "open": "0.07921",
      "high": "0.08181",
      "low": "0.0505",
      "close": "0.05149",
      "volume": "2160"
    },
    {
      "start": "1279843200",
      "open": "0.0505",
      "high": "0.06767",
      "low": "0.0505",
      "close": "0.06262",
      "volume": "2402.5"
    },
    {
      "start": "1279929600",
      "open": "0.06161",
      "high": "0.06161",
      "low": "0.05049",
      "close": "0.05454",
      "volume": "496.32"
    },
    {
      "start": "1280016000",
      "open": "0.05545",
      "high": "0.05941",
      "low": "0.0505",
      "close": "0.0505",
      "volume": "1551.48"
    },
    {
      "start": "1280102400",
      "open": "0.05",
      "high": "0.056",
      "low": "0.05",
      "close": "0.056",
      "volume": "877"
    },
    {
      "start": "1280188800",
      "open": "0.0559",
      "high": "0.0605",
      "low": "0.053",
      "close": "0.06",
      "volume": "3373.69"
    },
    {
      "start": "1280275200",
      "open": "0.06",
      "high": "0.062",
      "low": "0.054",
      "close": "0.0589",
      "volume": "4390.29"
    },
    {
      "start": "1280361600",
      "open": "0.0597",
      "high": "0.0699",
      "low": "0.0571",
      "close": "0.0699",
      "volume": "8058.49"
    },
    {
      "start": "1280448000",
      "open": "0.0698",
      "high": "0.0698",
      "low": "0.0582",
      "close": "0.0627",
      "volume": "3020.85"
    },
    {
      "start": "1280534400",
      "open": "0.065",
      "high": "0.06889",
      "low": "0.056",
      "close": "0.06785",
      "volume": "4022.25"
    },
    {
      "start": "1280620800",
      "open": "0.061",
      "high": "0.065",
      "low": "0.06",
      "close": "0.0611",
      "volume": "2601"
    },
    {
      "start": "1280707200",
      "open": "0.0625",
      "high": "0.0633",
      "low": "0.06",
      "close": "0.06001",
      "volume": "3599"
    },
    {
      "start": "1280793600",
      "open": "0.06",
      "high": "0.065",
      "low": "0.059",
      "close": "0.06",
      "volume": "9821.46"
    },
    {
      "start": "1280880000",
      "open": "0.0623",
      "high": "0.06231",
      "low": "0.057",
      "close": "0.057",
      "volume": "3494"
    },
    {
      "start": "1280966400",
      "open": "0.0581",
      "high": "0.061",
      "low": "0.058",
      "close": "0.061",
      "volume": "5034.07"
    },
    {
      "start": "1281052800",
      "open": "0.062",
      "high": "0.0624",
      "low": "0.0607",
      "close": "0.0623",
      "volume": "1395"
    },
    {
      "start": "1281139200",
      "open": "0.0608",
      "high": "0.0622",
      "low": "0.059",
      "close": "0.059",
      "volume": "2619"
    },
    {
      "start": "1281225600",
      "open": "0.059",
      "high": "0.061",
      "low": "0.059",
      "close": "0.0609",
      "volume": "2201"
    },
    {
      "start": "1281312000",
      "open": "0.06091",
      "high": "0.0735",
      "low": "0.0593",
      "close": "0.0704",
      "volume": "13631.09"
    },
    {
      "start": "1281398400",
      "open": "0.068",
      "high": "0.0709",
      "low": "0.06651",
      "close": "0.07",
      "volume": "1310.39"
    },
    {
      "start": "1281484800",
      "open": "0.06",
      "high": "0.07541",
      "low": "0.06",
      "close": "0.067",
      "volume": "14061.18"
    },
    {
      "start": "1281571200",
      "open": "0.068",
      "high": "0.07",
      "low": "0.06141",
      "close": "0.07",
      "volume": "2062.31"
    },
    {
      "start": "1281657600",
      "open": "0.0665",
      "high": "0.068",
      "low": "0.0645",
      "close": "0.0645",
      "volume": "3591.77"
    },
    {
      "start": "1281744000",
      "open": "0.0655",
      "high": "0.0695",
      "low": "0.0645",
      "close": "0.067",
      "volume": "4404.2"
    },
    {
      "start": "1281830400",
      "open": "0.067",
      "high": "0.067",
      "low": "0.065",
      "close": "0.06529",
      "volume": "4462.866"
    },
    {
      "start": "1281916800",
      "open": "0.06319",
      "high": "0.0679",
      "low": "0.062",
      "close": "0.0655",
      "volume": "10731.468"
    },
    {
      "start": "1282003200",
      "open": "0.0655",
      "high": "0.0769",
      "low": "0.06243",
      "close": "0.07",
      "volume": "13185.74"
    },
    {
      "start": "1282089600",
      "open": "0.06999",
      "high": "0.0733",
      "low": "0.067",
      "close": "0.068",
      "volume": "2953.975"
    },
    {
      "start": "1282176000",
      "open": "0.0675",
      "high": "0.0679",
      "low": "0.0667",
      "close": "0.0667",
      "volume": "741.115"
    },
    {
      "start": "1282262400",
      "open": "0.0667",
      "high": "0.0667",
      "low": "0.065",
      "close": "0.0655",
      "volume": "4199.747"
    },
    {
      "start": "1282348800",
      "open": "0.0655",
      "high": "0.0669",
      "low": "0.0644",
      "close": "0.0664",
      "volume": "10443.86"
    },
    {
      "start": "1282435200",
      "open": "0.065",
      "high": "0.0664",
      "low": "0.0612",
      "close": "0.066",
      "volume": "18648.972"
    },
    {
      "start": "1282521600",
      "open": "0.066",
      "high": "0.06689",
      "low": "0.063",
      "close": "0.06491",
      "volume": "4297.49"
    },
    {
      "start": "1282608000",
      "open": "0.06491",
      "high": "0.0665",
      "low": "0.06491",
      "close": "0.065",
      "volume": "6711.757"
    },
    {
      "start": "1282694400",
      "open": "0.06499",
      "high": "0.0665",
      "low": "0.0641",
      "close": "0.0648",
      "volume": "4228.88"
    },
    {
      "start": "1282780800",
      "open": "0.0648",
      "high": "0.0658",
      "low": "0.064",
      "close": "0.064",
      "volume": "3870.01"
    },
    {
      "start": "1282867200",
      "open": "0.064",
      "high": "0.065",
      "low": "0.063",
      "close": "0.065",
      "volume": "9009.973"
    },
    {
      "start": "1282953600",
      "open": "0.065",
      "high": "0.065",
      "low": "0.0641",
      "close": "0.0646",
      "volume": "6174.005"
    },
    {
      "start": "1283040000",
      "open": "0.0647",
      "high": "0.0648",
      "low": "0.064",
      "close": "0.064",
      "volume": "3173.402"
    },
    {
      "start": "1283126400",
      "open": "0.0646",
      "high": "0.069",
      "low": "0.03211",
      "close": "0.06497",
      "volume": "34193.138"
    },
    {
      "start": "1283212800",
      "open": "0.06411",
      "high": "0.0649",
      "low": "0.06",
      "close": "0.06",
      "volume": "14886.907"
    },
    {
      "start": "1283299200",
      "open": "0.062",
      "high": "0.0629",
      "low": "0.05961",
      "close": "0.0629",
      "volume": "7164.722"
    },
    {
      "start": "1283385600",
      "open": "0.061",
      "high": "0.0634",
      "low": "0.0601",
      "close": "0.0634",
      "volume": "8150.73"
    },
    {
      "start": "1283472000",
      "open": "0.061",
      "high": "0.063",
      "low": "0.06085",
      "close": "0.06085",
      "volume": "892"
    },
    {
      "start": "1283558400",
      "open": "0.06125",
      "high": "0.06238",
      "low": "0.0612",
      "close": "0.06238",
      "volume": "3301"
    },
    {
      "start": "1283644800",
      "open": "0.06245",
      "high": "0.064",
      "low": "0.0605",
      "close": "0.0616",
      "volume": "8459.24"
    },
    {
      "start": "1283731200",
      "open": "0.0627",
      "high": "0.0627",
      "low": "0.0616",
      "close": "0.0616",
      "volume": "910"
    },
    {
      "start": "1283817600",
      "open": "0.0616",
      "high": "0.06201",
      "low": "0.0603",
      "close": "0.061",
      "volume": "3457.192"
    },
    {
      "start": "1283904000",
      "open": "0.061",
      "high": "0.062",
      "low": "0.06099",
      "close": "0.062",
      "volume": "2345.41"
    },
    {
      "start": "1283990400",
      "open": "0.0611",
      "high": "0.0624",
      "low": "0.06109",
      "close": "0.06111",
      "volume": "1733.502"
    },
    {
      "start": "1284076800",
      "open": "0.061",
      "high": "0.0618",
      "low": "0.06014",
      "close": "0.0618",
      "volume": "4939.788"
    },
    {
      "start": "1284163200",
      "open": "0.0619",
      "high": "0.065",
      "low": "0.0619",
      "close": "0.06366",
      "volume": "7749.14"
    },
    {
      "start": "1284249600",
      "open": "0.0621",
      "high": "0.0621",
      "low": "0.0615",
      "close": "0.0615",
      "volume": "793.88"
    },
    {
      "start": "1284336000",
      "open": "0.062",
      "high": "0.064",
      "low": "0.0607",
      "close": "0.06218",
      "volume": "10076.336"
    },
    {
      "start": "1284422400",
      "open": "0.062",
      "high": "0.175",
      "low": "0.061",
      "close": "0.06199",
      "volume": "14014.808"
    },
    {
      "start": "1284508800",
      "open": "0.0625",
      "high": "0.0625",
      "low": "0.0604",
      "close": "0.0604",
      "volume": "3651.85"
    },
    {
      "start": "1284595200",
      "open": "0.0618",
      "high": "0.0619",
      "low": "0.0618",
      "close": "0.0619",
      "volume": "730"
    },
    {
      "start": "1284681600",
      "open": "0.06089",
      "high": "0.0609",
      "low": "0.059",
      "close": "0.06",
      "volume": "7262"
    },
    {
      "start": "1284768000",
      "open": "0.059",
      "high": "0.061",
      "low": "0.05761",
      "close": "0.061",
      "volume": "7092.609"
    },
    {
      "start": "1284854400",
      "open": "0.06091",
      "high": "0.0627",
      "low": "0.06",
      "close": "0.0627",
      "volume": "12852.17"
    },
    {
      "start": "1284940800",
      "open": "0.0621",
      "high": "0.0634",
      "low": "0.062",
      "close": "0.0621",
      "volume": "14307.94"
    },
    {
      "start": "1285027200",
      "open": "0.0631",
      "high": "0.0633",
      "low": "0.0623",
      "close": "0.06265",
      "volume": "5735.946"
    },
    {
      "start": "1285113600",
      "open": "0.06231",
      "high": "0.0624",
      "low": "0.06147",
      "close": "0.0622",
      "volume": "11560.4"
    },
    {
      "start": "1285200000",
      "open": "0.0621",
      "high": "0.063",
      "low": "0.0615",
      "close": "0.06231",
      "volume": "15505.33"
    },
    {
      "start": "1285286400",
      "open": "0.06209",
      "high": "0.0624",
      "low": "0.06209",
      "close": "0.0622",
      "volume": "684.375"
    },
    {
      "start": "1285372800",
      "open": "0.06221",
      "high": "0.0624",
      "low": "0.0617",
      "close": "0.06202",
      "volume": "2152.5"
    },
    {
      "start": "1285459200",
      "open": "0.06204",
      "high": "0.06228",
      "low": "0.06186",
      "close": "0.062",
      "volume": "12058.125"
    },
    {
      "start": "1285545600",
      "open": "0.06205",
      "high": "0.06228",
      "low": "0.0619",
      "close": "0.0622",
      "volume": "10752.245"
    },
    {
      "start": "1285632000",
      "open": "0.06196",
      "high": "0.06271",
      "low": "0.0617",
      "close": "0.0619",
      "volume": "7086.153"
    },
    {
      "start": "1285718400",
      "open": "0.062",
      "high": "0.062",
      "low": "0.0615",
      "close": "0.06183",
      "volume": "23475.642"
    },
    {
      "start": "1285804800",
      "open": "0.06174",
      "high": "0.0619",
      "low": "0.06155",
      "close": "0.0619",
      "volume": "7917.025"
    },
    {
      "start": "1285891200",
      "open": "0.06189",
      "high": "0.062",
      "low": "0.06189",
      "close": "0.06197",
      "volume": "1717.45"
    },
    {
      "start": "1285977600",
      "open": "0.06188",
      "high": "0.06191",
      "low": "0.06125",
      "close": "0.0614",
      "volume": "13059.737"
    },
    {
      "start": "1286064000",
      "open": "0.06139",
      "high": "0.0614",
      "low": "0.061",
      "close": "0.06111",
      "volume": "7172.633"
    },
    {
      "start": "1286150400",
      "open": "0.06119",
      "high": "0.062",
      "low": "0.06081",
      "close": "0.06129",
      "volume": "33995.369"
    },
    {
      "start": "1286236800",
      "open": "0.0614",
      "high": "0.06301",
      "low": "0.0609",
      "close": "0.0614",
      "volume": "27526.613"
    },
    {
      "start": "1286323200",
      "open": "0.0615",
      "high": "0.0635",
      "low": "0.0612",
      "close": "0.06281",
      "volume": "33433.302"
    },
    {
      "start": "1286409600",
      "open": "0.0632",
      "high": "0.067",
      "low": "0.0628",
      "close": "0.067",
      "volume": "43692.981"
    },
    {
      "start": "1286496000",
      "open": "0.067",
      "high": "0.088",
      "low": "0.01",
      "close": "0.08685",
      "volume": "139287.286"
    },
    {
      "start": "1286582400",
      "open": "0.083",
      "high": "0.12001",
      "low": "0.068",
      "close": "0.0938",
      "volume": "187846.949"
    },
    {
      "start": "1286668800",
      "open": "0.093",
      "high": "0.1301",
      "low": "0.07999",
      "close": "0.0965",
      "volume": "50684.192"
    },
    {
      "start": "1286755200",
      "open": "0.091",
      "high": "0.103",
      "low": "0.091",
      "close": "0.095",
      "volume": "14092.905"
    },
    {
      "start": "1286841600",
      "open": "0.094",
      "high": "0.099",
      "low": "0.082",
      "close": "0.0949",
      "volume": "25660.749"
    },
    {
      "start": "1286928000",
      "open": "0.092",
      "high": "0.105",
      "low": "0.092",
      "close": "0.105",
      "volume": "47557.265"
    },
    {
      "start": "1287014400",
      "open": "0.1045",
      "high": "0.1045",
      "low": "0.065",
      "close": "0.102",
      "volume": "37217.28"
    },
    {
      "start": "1287100800",
      "open": "0.1",
      "high": "0.119",
      "low": "0.092",
      "close": "0.105",
      "volume": "24643.334"
    },
    {
      "start": "1287187200",
      "open": "0.1",
      "high": "0.103",
      "low": "0.1",
      "close": "0.101",
      "volume": "6284.708"
    },
    {
      "start": "1287273600",
      "open": "0.102",
      "high": "0.1045",
      "low": "0.10001",
      "close": "0.102",
      "volume": "18222.191"
    },
    {
      "start": "1287360000",
      "open": "0.103",
      "high": "0.103",
      "low": "0.097",
      "close": "0.1024",
      "volume": "25665.087"
    },
    {
      "start": "1287446400",
      "open": "0.1",
      "high": "0.1019",
      "low": "0.097",
      "close": "0.097",
      "volume": "6235.1"
    },
    {
      "start": "1287532800",
      "open": "0.1",
      "high": "0.103",
      "low": "0.094",
      "close": "0.099",
      "volume": "31855"
    },
    {
      "start": "1287619200",
      "open": "0.0972",
      "high": "0.109",
      "low": "0.097",
      "close": "0.107",
      "volume": "44867"
    },
    {
      "start": "1287705600",
      "open": "0.1015",
      "high": "0.10901",
      "low": "0.1015",
      "close": "0.1025",
      "volume": "34603.909"
    },
    {
      "start": "1287792000",
      "open": "0.108",
      "high": "0.109",
      "low": "0.10449",
      "close": "0.1055",
      "volume": "4423.469"
    },
    {
      "start": "1287878400",
      "open": "0.108",
      "high": "0.19",
      "low": "0.108",
      "close": "0.11501",
      "volume": "13800.23"
    },
    {
      "start": "1287964800",
      "open": "0.09009",
      "high": "0.19",
      "low": "0.09009",
      "close": "0.132",
      "volume": "30299.635"
    },
    {
      "start": "1288051200",
      "open": "0.133",
      "high": "0.18",
      "low": "0.133",
      "close": "0.1503",
      "volume": "19219.125"
    },
    {
      "start": "1288137600",
      "open": "0.151",
      "high": "0.19",
      "low": "0.151",
      "close": "0.1877",
      "volume": "65605.872"
    },
    {
      "start": "1288224000",
      "open": "0.1845",
      "high": "0.191",
      "low": "0.1731",
      "close": "0.1731",
      "volume": "21525.035"
    },
    {
      "start": "1288310400",
      "open": "0.1799",
      "high": "0.19",
      "low": "0.173",
      "close": "0.19",
      "volume": "28686.852"
    },
    {
      "start": "1288396800",
      "open": "0.1876",
      "high": "0.199",
      "low": "0.1875",
      "close": "0.1989",
      "volume": "26708.94"
    },
    {
      "start": "1288483200",
      "open": "0.194",
      "high": "0.1989",
      "low": "0.171",
      "close": "0.1925",
      "volume": "40337.756"
    },
    {
      "start": "1288569600",
      "open": "0.1925",
      "high": "0.1955",
      "low": "0.172",
      "close": "0.1955",
      "volume": "21258.611"
    },
    {
      "start": "1288656000",
      "open": "0.192",
      "high": "0.195",
      "low": "0.1905",
      "close": "0.1938",
      "volume": "5853.394"
    },
    {
      "start": "1288742400",
      "open": "0.1938",
      "high": "0.275",
      "low": "0.125",
      "close": "0.1931",
      "volume": "61472.627"
    },
    {
      "start": "1288828800",
      "open": "0.1988",
      "high": "0.23601",
      "low": "0.1934",
      "close": "0.23",
      "volume": "29698.431"
    },
    {
      "start": "1288915200",
      "open": "0.2101",
      "high": "0.2639",
      "low": "0.2101",
      "close": "0.2639",
      "volume": "36622.072"
    },
    {
      "start": "1289001600",
      "open": "0.262",
      "high": "0.5",
      "low": "0.2402",
      "close": "0.39",
      "volume": "32756.129"
    },
    {
      "start": "1289088000",
      "open": "0.46999",
      "high": "0.46999",
      "low": "0.286",
      "close": "0.34",
      "volume": "77218.719"
    },
    {
      "start": "1289174400",
      "open": "0.3459",
      "high": "0.37",
      "low": "0.2261",
      "close": "0.243",
      "volume": "118203.827"
    },
    {
      "start": "1289260800",
      "open": "0.251",
      "high": "0.323",
      "low": "0.199",
      "close": "0.223",
      "volume": "47983.393"
    },
    {
      "start": "1289347200",
      "open": "0.21",
      "high": "0.24",
      "low": "0.14",
      "close": "0.2362",
      "volume": "30387.028"
    },
    {
      "start": "1289433600",
      "open": "0.2299",
      "high": "0.24",
      "low": "0.21",
      "close": "0.2231",
      "volume": "5031.88"
    },
    {
      "start": "1289520000",
      "open": "0.2289",
      "high": "0.29",
      "low": "0.223",
      "close": "0.2682",
      "volume": "40720.385"
    },
    {
      "start": "1289606400",
      "open": "0.28",
      "high": "0.3",
      "low": "0.2683",
      "close": "0.276",
      "volume": "21915.573"
    },
    {
      "start": "1289692800",
      "open": "0.276",
      "high": "0.299",
      "low": "0.2702",
      "close": "0.27904",
      "volume": "16844.327"
    },
    {
      "start": "1289779200",
      "open": "0.27904",
      "high": "0.2828",
      "low": "0.2682",
      "close": "0.2682",
      "volume": "8507.74"
    },
    {
      "start": "1289865600",
      "open": "0.2683",
      "high": "0.275",
      "low": "0.223",
      "close": "0.225",
      "volume": "33931.012"
    },
    {
      "start": "1289952000",
      "open": "0.223",
      "high": "0.29",
      "low": "0.2116",
      "close": "0.23",
      "volume": "32871.602"
    },
    {
      "start": "1290038400",
      "open": "0.2221",
      "high": "0.283",
      "low": "0.2221",
      "close": "0.2678",
      "volume": "37446.671"
    },
    {
      "start": "1290124800",
      "open": "0.2683",
      "high": "0.28",
      "low": "0.2682",
      "close": "0.2752",
      "volume": "2157.562"
    },
    {
      "start": "1290211200",
      "open": "0.28",
      "high": "0.29",
      "low": "0.26825",
      "close": "0.28301",
      "volume": "14652.694"
    },
    {
      "start": "1290297600",
      "open": "0.27631",
      "high": "0.282",
      "low": "0.27631",
      "close": "0.27675",
      "volume": "765"
    },
    {
      "start": "1290384000",
      "open": "0.27679",
      "high": "0.2879",
      "low": "0.269",
      "close": "0.2845",
      "volume": "28205.85"
    },
    {
      "start": "1290470400",
      "open": "0.2825",
      "high": "0.28449",
      "low": "0.276",
      "close": "0.28295",
      "volume": "4856.923"
    },
    {
      "start": "1290556800",
      "open": "0.28295",
      "high": "0.28299",
      "low": "0.2761",
      "close": "0.2828",
      "volume": "2514.912"
    },
    {
      "start": "1290643200",
      "open": "0.2825",
      "high": "0.2825",
      "low": "0.278",
      "close": "0.28",
      "volume": "1679.595"
    },
    {
      "start": "1290729600",
      "open": "0.27899",
      "high": "0.289",
      "low": "0.27612",
      "close": "0.2844",
      "volume": "33531.876"
    },
    {
      "start": "1290816000",
      "open": "0.2844",
      "high": "0.2844",
      "low": "0.28255",
      "close": "0.283",
      "volume": "1825.388"
    },
    {
      "start": "1290902400",
      "open": "0.283",
      "high": "0.28461",
      "low": "0.27",
      "close": "0.27",
      "volume": "20802.126"
    },
    {
      "start": "1290988800",
      "open": "0.279",
      "high": "0.279",
      "low": "0.2151",
      "close": "0.2299",
      "volume": "35055.403"
    },
    {
      "start": "1291075200",
      "open": "0.2299",
      "high": "0.2299",
      "low": "0.204",
      "close": "0.2082",
      "volume": "21476.251"
    },
    {
      "start": "1291161600",
      "open": "0.2095",
      "high": "0.2299",
      "low": "0.2095",
      "close": "0.2275",
      "volume": "8157.894"
    },
    {
      "start": "1291248000",
      "open": "0.228",
      "high": "0.2553",
      "low": "0.218",
      "close": "0.255",
      "volume": "20312.234"
    },
    {
      "start": "1291334400",
      "open": "0.25",
      "high": "0.2552",
      "low": "0.243",
      "close": "0.25105",
      "volume": "2570.345"
    },
    {
      "start": "1291420800",
      "open": "0.255",
      "high": "0.2589",
      "low": "0.205",
      "close": "0.206",
      "volume": "28560.716"
    },
    {
      "start": "1291507200",
      "open": "0.22",
      "high": "0.235",
      "low": "0.19",
      "close": "0.19",
      "volume": "5740.175"
    },
    {
      "start": "1291593600",
      "open": "0.225",
      "high": "0.225",
      "low": "0.1841",
      "close": "0.204",
      "volume": "4319.255"
    },
    {
      "start": "1291680000",
      "open": "0.1938",
      "high": "0.2477",
      "low": "0.1701",
      "close": "0.24021",
      "volume": "24592.915"
    },
    {
      "start": "1291766400",
      "open": "0.24",
      "high": "0.24",
      "low": "0.22",
      "close": "0.2388",
      "volume": "3430.41"
    },
    {
      "start": "1291852800",
      "open": "0.226",
      "high": "0.233",
      "low": "0.1701",
      "close": "0.2",
      "volume": "21336.327"
    },
    {
      "start": "1291939200",
      "open": "0.2",
      "high": "0.204",
      "low": "0.18251",
      "close": "0.204",
      "volume": "1684.254"
    },
    {
      "start": "1292025600",
      "open": "0.204",
      "high": "0.228",
      "low": "0.1907",
      "close": "0.228",
      "volume": "5788.686"
    },
    {
      "start": "1292112000",
      "open": "0.208",
      "high": "0.2279",
      "low": "0.20676",
      "close": "0.22",
      "volume": "1963.558"
    },
    {
      "start": "1292198400",
      "open": "0.21",
      "high": "0.23",
      "low": "0.21",
      "close": "0.2299",
      "volume": "6415.59"
    },
    {
      "start": "1292284800",
      "open": "0.2289",
      "high": "0.2468",
      "low": "0.21",
      "close": "0.24669",
      "volume": "10388.097"
    },
    {
      "start": "1292371200",
      "open": "0.245",
      "high": "0.246",
      "low": "0.238",
      "close": "0.24",
      "volume": "3684.68"
    },
    {
      "start": "1292457600",
      "open": "0.23801",
      "high": "0.255",
      "low": "0.22221",
      "close": "0.24996",
      "volume": "14355.331"
    },
    {
      "start": "1292544000",
      "open": "0.249",
      "high": "0.249",
      "low": "0.24",
      "close": "0.24",
      "volume": "525.513"
    },
    {
      "start": "1292630400",
      "open": "0.2487",
      "high": "0.24881",
      "low": "0.241",
      "close": "0.241",
      "volume": "169.109"
    },
    {
      "start": "1292716800",
      "open": "0.248",
      "high": "0.2499",
      "low": "0.24",
      "close": "0.2401",
      "volume": "2000.757"
    },
    {
      "start": "1292803200",
      "open": "0.2401",
      "high": "0.275",
      "low": "0.24",
      "close": "0.267",
      "volume": "10682.705"
    },
    {
      "start": "1292889600",
      "open": "0.26",
      "high": "0.267",
      "low": "0.24",
      "close": "0.24",
      "volume": "9225.789"
    },
    {
      "start": "1292976000",
      "open": "0.244",
      "high": "0.25",
      "low": "0.244",
      "close": "0.25",
      "volume": "3800.458"
    },
    {
      "start": "1293062400",
      "open": "0.248",
      "high": "0.25",
      "low": "0.241",
      "close": "0.25",
      "volume": "8650.148"
    },
    {
      "start": "1293148800",
      "open": "0.25",
      "high": "0.25",
      "low": "0.242",
      "close": "0.248",
      "volume": "5033.249"
    },
    {
      "start": "1293235200",
      "open": "0.2475",
      "high": "0.25",
      "low": "0.2475",
      "close": "0.2499",
      "volume": "703"
    },
    {
      "start": "1293321600",
      "open": "0.2499",
      "high": "0.27",
      "low": "0.24639",
      "close": "0.265",
      "volume": "16584.97"
    },
    {
      "start": "1293408000",
      "open": "0.251",
      "high": "0.27",
      "low": "0.251",
      "close": "0.265",
      "volume": "4935.49"
    },
    {
      "start": "1293494400",
      "open": "0.264",
      "high": "0.281",
      "low": "0.2612",
      "close": "0.281",
      "volume": "15438.708"
    },
    {
      "start": "1293580800",
      "open": "0.271",
      "high": "0.301",
      "low": "0.271",
      "close": "0.2965",
      "volume": "18609.144"
    },
    {
      "start": "1293667200",
      "open": "0.291",
      "high": "0.3",
      "low": "0.291",
      "close": "0.3",
      "volume": "2539.873"
    },
    {
      "start": "1293753600",
      "open": "0.3",
      "high": "0.3",
      "low": "0.292",
      "close": "0.3",
      "volume": "1453.719"
    },
    {
      "start": "1293840000",
      "open": "0.292",
      "high": "0.3",
      "low": "0.292",
      "close": "0.3",
      "volume": "2821.243"
    },
    {
      "start": "1293926400",
      "open": "0.29459",
      "high": "0.3",
      "low": "0.289",
      "close": "0.29997",
      "volume": "5352.108"
    },
    {
      "start": "1294012800",
      "open": "0.29",
      "high": "0.2999",
      "low": "0.29",
      "close": "0.295",
      "volume": "1425.19"
    },
    {
      "start": "1294099200",
      "open": "0.29601",
      "high": "0.29987",
      "low": "0.289",
      "close": "0.29895",
      "volume": "1879.003"
    },
    {
      "start": "1294185600",
      "open": "0.29004",
      "high": "0.299",
      "low": "0.29004",
      "close": "0.29892",
      "volume": "357.157"
    },
    {
      "start": "1294272000",
      "open": "0.299",
      "high": "0.299",
      "low": "0.29",
      "close": "0.298",
      "volume": "3456.489"
    },
    {
      "start": "1294358400",
      "open": "0.2975",
      "high": "0.322",
      "low": "0.2975",
      "close": "0.32",
      "volume": "42601.118"
    },
    {
      "start": "1294444800",
      "open": "0.3092",
      "high": "0.3229",
      "low": "0.309",
      "close": "0.3229",
      "volume": "1629.438"
    },
    {
      "start": "1294531200",
      "open": "0.32291",
      "high": "0.323",
      "low": "0.32291",
      "close": "0.323",
      "volume": "1691.366"
    },
    {
      "start": "1294617600",
      "open": "0.32291",
      "high": "0.329",
      "low": "0.3175",
      "close": "0.32659",
      "volume": "10355.828"
    },
    {
      "start": "1294704000",
      "open": "0.32659",
      "high": "0.32659",
      "low": "0.31761",
      "close": "0.32659",
      "volume": "4857.8"
    },
    {
      "start": "1294790400",
      "open": "0.3265",
      "high": "0.3557",
      "low": "0.31799",
      "close": "0.3188",
      "volume": "31359.765"
    },
    {
      "start": "1294876800",
      "open": "0.31868",
      "high": "0.405",
      "low": "0.3176",
      "close": "0.3176",
      "volume": "20118.897"
    },
    {
      "start": "1294963200",
      "open": "0.3176",
      "high": "0.45",
      "low": "0.3176",
      "close": "0.4",
      "volume": "27130.957"
    },
    {
      "start": "1295049600",
      "open": "0.4",
      "high": "0.4",
      "low": "0.385",
      "close": "0.386",
      "volume": "1515.661"
    },
    {
      "start": "1295136000",
      "open": "0.3994",
      "high": "0.4",
      "low": "0.386",
      "close": "0.38679",
      "volume": "2778.71"
    },
    {
      "start": "1295222400",
      "open": "0.38679",
      "high": "0.38679",
      "low": "0.315",
      "close": "0.3495",
      "volume": "18241.146"
    },
    {
      "start": "1295308800",
      "open": "0.3495",
      "high": "0.3495",
      "low": "0.305",
      "close": "0.31299",
      "volume": "15671.508"
    },
    {
      "start": "1295395200",
      "open": "0.31299",
      "high": "0.31299",
      "low": "0.305",
      "close": "0.31299",
      "volume": "7291.627"
    },
    {
      "start": "1295481600",
      "open": "0.31299",
      "high": "0.39",
      "low": "0.31",
      "close": "0.39",
      "volume": "19881.979"
    },
    {
      "start": "1295568000",
      "open": "0.3899",
      "high": "0.44",
      "low": "0.368",
      "close": "0.41991",
      "volume": "8477.545"
    },
    {
      "start": "1295654400",
      "open": "0.41",
      "high": "0.4443",
      "low": "0.39",
      "close": "0.4443",
      "volume": "10534.27"
    },
    {
      "start": "1295740800",
      "open": "0.4443",
      "high": "0.4443",
      "low": "0.42",
      "close": "0.4424",
      "volume": "1148.402"
    },
    {
      "start": "1295827200",
      "open": "0.4424",
      "high": "0.4424",
      "low": "0.381",
      "close": "0.4199",
      "volume": "11061.936"
    },
    {
      "start": "1295913600",
      "open": "0.4199",
      "high": "0.425",
      "low": "0.4",
      "close": "0.41",
      "volume": "2163.718"
    },
    {
      "start": "1296000000",
      "open": "0.41123",
      "high": "0.42",
      "low": "0.3904",
      "close": "0.417",
      "volume": "15564.808"
    },
    {
      "start": "1296086400",
      "open": "0.4095",
      "high": "0.45",
      "low": "0.40851",
      "close": "0.4212",
      "volume": "27708.195"
    },
    {
      "start": "1296172800",
      "open": "0.4223",
      "high": "0.446",
      "low": "0.4212",
      "close": "0.446",
      "volume": "5324.497"
    },
    {
      "start": "1296259200",
      "open": "0.445",
      "high": "0.445",
      "low": "0.43",
      "close": "0.439",
      "volume": "1448.382"
    },
    {
      "start": "1296345600",
      "open": "0.445",
      "high": "0.48",
      "low": "0.445",
      "close": "0.4799",
      "volume": "10383.593"
    },
    {
      "start": "1296432000",
      "open": "0.47981",
      "high": "0.95",
      "low": "0.47",
      "close": "0.55",
      "volume": "63516.077"
    },
    {
      "start": "1296518400",
      "open": "0.5451",
      "high": "0.85",
      "low": "0.52011",
      "close": "0.7",
      "volume": "31562.117"
    },
    {
      "start": "1296604800",
      "open": "0.71",
      "high": "0.76001",
      "low": "0.69",
      "close": "0.716",
      "volume": "5627.48"
    },
    {
      "start": "1296691200",
      "open": "0.7218",
      "high": "0.75",
      "low": "0.6501",
      "close": "0.69",
      "volume": "8524.501"
    },
    {
      "start": "1296777600",
      "open": "0.72",
      "high": "0.88",
      "low": "0.67",
      "close": "0.811",
      "volume": "42222.189"
    },
    {
      "start": "1296864000",
      "open": "0.839",
      "high": "0.92",
      "low": "0.8115",
      "close": "0.92",
      "volume": "15786.811"
    },
    {
      "start": "1296950400",
      "open": "0.92",
      "high": "0.92",
      "low": "0.83",
      "close": "0.8975",
      "volume": "8744.106"
    },
    {
      "start": "1297036800",
      "open": "0.89968",
      "high": "0.9",
      "low": "0.83",
      "close": "0.89",
      "volume": "2264.28"
    },
    {
      "start": "1297123200",
      "open": "0.89",
      "high": "0.918",
      "low": "0.8617",
      "close": "0.918",
      "volume": "7021.288"
    },
    {
      "start": "1297209600",
      "open": "0.905",
      "high": "1.09",
      "low": "0.82",
      "close": "1.09",
      "volume": "49632.504"
    },
    {
      "start": "1297296000",
      "open": "1.088",
      "high": "1.1",
      "low": "0.8",
      "close": "0.98031",
      "volume": "26559.641"
    },
    {
      "start": "1297382400",
      "open": "0.989",
      "high": "1.0899",
      "low": "0.9264",
      "close": "1.07001",
      "volume": "13299.179"
    },
    {
      "start": "1297468800",
      "open": "1.01",
      "high": "1.08",
      "low": "0.9906",
      "close": "1.078",
      "volume": "4118.92"
    },
    {
      "start": "1297555200",
      "open": "1.0511",
      "high": "1.08",
      "low": "1.0201",
      "close": "1.05",
      "volume": "3240.64"
    },
    {
      "start": "1297641600",
      "open": "1.04",
      "high": "1.08",
      "low": "1.033",
      "close": "1.07",
      "volume": "7096.548"
    },
    {
      "start": "1297728000",
      "open": "1.055",
      "high": "1.085",
      "low": "1.035",
      "close": "1.05",
      "volume": "8616.577"
    },
    {
      "start": "1297814400",
      "open": "1.05",
      "high": "1.05019",
      "low": "1.0201",
      "close": "1.045",
      "volume": "7192.375"
    },
    {
      "start": "1297900800",
      "open": "1.045",
      "high": "1.05019",
      "low": "1.02",
      "close": "1.04",
      "volume": "4009.844"
    },
    {
      "start": "1297987200",
      "open": "1.031",
      "high": "1.04019",
      "low": "0.78009",
      "close": "0.8989",
      "volume": "36948.156"
    },
    {
      "start": "1298073600",
      "open": "0.8376",
      "high": "0.98",
      "low": "0.8376",
      "close": "0.94898",
      "volume": "3798.708"
    },
    {
      "start": "1298160000",
      "open": "0.94898",
      "high": "0.94898",
      "low": "0.83",
      "close": "0.85",
      "volume": "9974.046"
    },
    {
      "start": "1298246400",
      "open": "0.8313",
      "high": "0.8796",
      "low": "0.8313",
      "close": "0.8345",
      "volume": "1700.121"
    },
    {
      "start": "1298332800",
      "open": "0.85",
      "high": "0.95",
      "low": "0.8313",
      "close": "0.87023",
      "volume": "12095.264"
    },
    {
      "start": "1298419200",
      "open": "0.90999",
      "high": "0.945",
      "low": "0.8681",
      "close": "0.9",
      "volume": "6718.872"
    },
    {
      "start": "1298505600",
      "open": "0.939",
      "high": "1",
      "low": "0.9",
      "close": "0.99743",
      "volume": "13418.685"
    },
    {
      "start": "1298592000",
      "open": "0.97",
      "high": "0.99979",
      "low": "0.91109",
      "close": "0.9111",
      "volume": "4461.061"
    },
    {
      "start": "1298678400",
      "open": "0.9111",
      "high": "0.97",
      "low": "0.91061",
      "close": "0.958",
      "volume": "4744.406"
    },
    {
      "start": "1298764800",
      "open": "0.958",
      "high": "0.958",
      "low": "0.89",
      "close": "0.89",
      "volume": "23268.75"
    },
    {
      "start": "1298851200",
      "open": "0.89009",
      "high": "0.92001",
      "low": "0.845",
      "close": "0.86",
      "volume": "4651.674"
    },
    {
      "start": "1298937600",
      "open": "0.8601",
      "high": "0.97",
      "low": "0.8502",
      "close": "0.92022",
      "volume": "22569.783"
    },
    {
      "start": "1299024000",
      "open": "0.92021",
      "high": "0.94",
      "low": "0.9102",
      "close": "0.9399",
      "volume": "2741.873"
    },
    {
      "start": "1299110400",
      "open": "0.9128",
      "high": "0.9399",
      "low": "0.91",
      "close": "0.93909",
      "volume": "2746.67"
    },
    {
      "start": "1299196800",
      "open": "0.91",
      "high": "0.93909",
      "low": "0.9001",
      "close": "0.9012",
      "volume": "2711.885"
    },
    {
      "start": "1299283200",
      "open": "0.91",
      "high": "0.9189",
      "low": "0.8111",
      "close": "0.9103",
      "volume": "12570.588"
    },
    {
      "start": "1299369600",
      "open": "0.9098",
      "high": "0.9098",
      "low": "0.81",
      "close": "0.8999",
      "volume": "12626.492"
    },
    {
      "start": "1299456000",
      "open": "0.87",
      "high": "0.909",
      "low": "0.846",
      "close": "0.88502",
      "volume": "15271.268"
    },
    {
      "start": "1299542400",
      "open": "0.88502",
      "high": "0.88502",
      "low": "0.84999",
      "close": "0.86999",
      "volume": "4527.851"
    },
    {
      "start": "1299628800",
      "open": "0.85132",
      "high": "0.87",
      "low": "0.85",
      "close": "0.86",
      "volume": "4546.046"
    },
    {
      "start": "1299715200",
      "open": "0.86449",
      "high": "0.9329",
      "low": "0.84965",
      "close": "0.9329",
      "volume": "8869.013"
    },
    {
      "start": "1299801600",
      "open": "0.89",
      "high": "0.925",
      "low": "0.8601",
      "close": "0.88",
      "volume": "3725.512"
    },
    {
      "start": "1299888000",
      "open": "0.88",
      "high": "0.9197",
      "low": "0.88",
      "close": "0.918",
      "volume": "4822.829"
    },
    {
      "start": "1299974400",
      "open": "0.90501",
      "high": "0.918",
      "low": "0.88976",
      "close": "0.89249",
      "volume": "660.31"
    },
    {
      "start": "1300060800",
      "open": "0.89249",
      "high": "0.9",
      "low": "0.88",
      "close": "0.8949",
      "volume": "5269.235"
    },
    {
      "start": "1300147200",
      "open": "0.8949",
      "high": "0.8949",
      "low": "0.87",
      "close": "0.87",
      "volume": "2732.157"
    },
    {
      "start": "1300233600",
      "open": "0.866",
      "high": "0.88",
      "low": "0.836",
      "close": "0.85999",
      "volume": "7929.615"
    },
    {
      "start": "1300320000",
      "open": "0.845",
      "high": "0.88",
      "low": "0.81",
      "close": "0.82542",
      "volume": "7159.779"
    },
    {
      "start": "1300406400",
      "open": "0.8499",
      "high": "0.85062",
      "low": "0.70999",
      "close": "0.81648",
      "volume": "14226.223"
    },
    {
      "start": "1300492800",
      "open": "0.78",
      "high": "0.797",
      "low": "0.73127",
      "close": "0.765",
      "volume": "9875.038"
    },
    {
      "start": "1300579200",
      "open": "0.763",
      "high": "0.79",
      "low": "0.7402",
      "close": "0.74108",
      "volume": "5815.319"
    },
    {
      "start": "1300665600",
      "open": "0.76145",
      "high": "0.77241",
      "low": "0.7405",
      "close": "0.75897",
      "volume": "3695.962"
    },
    {
      "start": "1300752000",
      "open": "0.75897",
      "high": "0.81",
      "low": "0.7405",
      "close": "0.80901",
      "volume": "12147.723"
    },
    {
      "start": "1300838400",
      "open": "0.81",
      "high": "0.85",
      "low": "0.78",
      "close": "0.84971",
      "volume": "13262.257"
    },
    {
      "start": "1300924800",
      "open": "0.832",
      "high": "0.9",
      "low": "0.82659",
      "close": "0.86688",
      "volume": "14009.368"
    },
    {
      "start": "1301011200",
      "open": "0.86688",
      "high": "0.88999",
      "low": "0.861",
      "close": "0.88377",
      "volume": "4819.415"
    },
    {
      "start": "1301097600",
      "open": "0.88377",
      "high": "0.905",
      "low": "0.841",
      "close": "0.8552",
      "volume": "11756.42"
    },
    {
      "start": "1301184000",
      "open": "0.829",
      "high": "0.87211",
      "low": "0.8152",
      "close": "0.822",
      "volume": "5337.145"
    },
    {
      "start": "1301270400",
      "open": "0.82",
      "high": "0.85",
      "low": "0.76",
      "close": "0.79898",
      "volume": "12565.154"
    },
    {
      "start": "1301356800",
      "open": "0.7989",
      "high": "0.79966",
      "low": "0.7648",
      "close": "0.7925",
      "volume": "4215.017"
    },
    {
      "start": "1301443200",
      "open": "0.7925",
      "high": "0.795",
      "low": "0.76599",
      "close": "0.7897",
      "volume": "3218.221"
    },
    {
      "start": "1301529600",
      "open": "0.7897",
      "high": "0.80098",
      "low": "0.768",
      "close": "0.78461",
      "volume": "6875.082"
    },
    {
      "start": "1301616000",
      "open": "0.77701",
      "high": "0.79697",
      "low": "0.7741",
      "close": "0.77411",
      "volume": "3186.767"
    },
    {
      "start": "1301702400",
      "open": "0.775",
      "high": "0.7998",
      "low": "0.7741",
      "close": "0.78199",
      "volume": "2493.595"
    },
    {
      "start": "1301788800",
      "open": "0.78199",
      "high": "0.79487",
      "low": "0.777",
      "close": "0.779",
      "volume": "3931.385"
    },
    {
      "start": "1301875200",
      "open": "0.777",
      "high": "0.785",
      "low": "0.5619",
      "close": "0.68",
      "volume": "31155.458"
    },
    {
      "start": "1301961600",
      "open": "0.69",
      "high": "0.74784",
      "low": "0.58",
      "close": "0.71",
      "volume": "9730.303"
    },
    {
      "start": "1302048000",
      "open": "0.7477",
      "high": "0.75",
      "low": "0.6902",
      "close": "0.74",
      "volume": "8703.946"
    },
    {
      "start": "1302134400",
      "open": "0.748",
      "high": "0.78491",
      "low": "0.7205",
      "close": "0.7538",
      "volume": "10832.992"
    },
    {
      "start": "1302220800",
      "open": "0.7531",
      "high": "0.799",
      "low": "0.7309",
      "close": "0.74989",
      "volume": "18207.3"
    },
    {
      "start": "1302307200",
      "open": "0.74999",
      "high": "0.7676",
      "low": "0.7205",
      "close": "0.73",
      "volume": "12119.397"
    },
    {
      "start": "1302393600",
      "open": "0.75",
      "high": "0.7589",
      "low": "0.71",
      "close": "0.7369",
      "volume": "5348.98"
    },
    {
      "start": "1302480000",
      "open": "0.73752",
      "high": "0.799",
      "low": "0.7103",
      "close": "0.77",
      "volume": "14645.925"
    },
    {
      "start": "1302566400",
      "open": "0.7787",
      "high": "0.899",
      "low": "0.7703",
      "close": "0.86",
      "volume": "48417.601"
    },
    {
      "start": "1302652800",
      "open": "0.86",
      "high": "1",
      "low": "0.86",
      "close": "0.9225",
      "volume": "43397.558"
    },
    {
      "start": "1302739200",
      "open": "0.939",
      "high": "1",
      "low": "0.91",
      "close": "1",
      "volume": "31111.877"
    },
    {
      "start": "1302825600",
      "open": "1",
      "high": "1.08999",
      "low": "0.911",
      "close": "0.98991",
      "volume": "50304.611"
    },
    {
      "start": "1302912000",
      "open": "0.9841",
      "high": "1.095",
      "low": "0.95414",
      "close": "1.0499",
      "volume": "28869.299"
    },
    {
      "start": "1302998400",
      "open": "1.048",
      "high": "1.14",
      "low": "1.0255",
      "close": "1.1123",
      "volume": "24225.699"
    },
    {
      "start": "1303084800",
      "open": "1.13888",
      "high": "1.1999",
      "low": "1.1103",
      "close": "1.16199",
      "volume": "27478.69"
    },
    {
      "start": "1303171200",
      "open": "1.1618",
      "high": "1.1979",
      "low": "1.1436",
      "close": "1.1965",
      "volume": "12556.732"
    },
    {
      "start": "1303257600",
      "open": "1.181",
      "high": "1.1979",
      "low": "1.13",
      "close": "1.1421",
      "volume": "21344.953"
    },
    {
      "start": "1303344000",
      "open": "1.14209",
      "high": "1.21",
      "low": "1.14",
      "close": "1.21",
      "volume": "39295.694"
    },
    {
      "start": "1303430400",
      "open": "1.21",
      "high": "1.41",
      "low": "1.189",
      "close": "1.40901",
      "volume": "39415.39"
    },
    {
      "start": "1303516800",
      "open": "1.3911",
      "high": "1.95",
      "low": "1.3202",
      "close": "1.7001",
      "volume": "66620.358"
    },
    {
      "start": "1303603200",
      "open": "1.7999",
      "high": "1.95",
      "low": "1.6",
      "close": "1.6311",
      "volume": "21541.692"
    },
    {
      "start": "1303689600",
      "open": "1.631",
      "high": "1.701",
      "low": "1.52109",
      "close": "1.559",
      "volume": "13471.602"
    },
    {
      "start": "1303776000",
      "open": "1.581",
      "high": "1.7949",
      "low": "1.53",
      "close": "1.79489",
      "volume": "24054.311"
    },
    {
      "start": "1303862400",
      "open": "1.781",
      "high": "1.95",
      "low": "1.72",
      "close": "1.9",
      "volume": "33055.256"
    },
    {
      "start": "1303948800",
      "open": "1.89",
      "high": "2.65",
      "low": "1.66",
      "close": "2.21059",
      "volume": "100238.232"
    },
    {
      "start": "1304035200",
      "open": "2.211",
      "high": "2.95",
      "low": "2.21",
      "close": "2.88",
      "volume": "57577.324"
    },
    {
      "start": "1304121600",
      "open": "2.879",
      "high": "4.14996",
      "low": "2.75",
      "close": "3.5",
      "volume": "65427.797"
    },
    {
      "start": "1304208000",
      "open": "3.5",
      "high": "3.87",
      "low": "2.5",
      "close": "3.03311",
      "volume": "45772.074"
    },
    {
      "start": "1304294400",
      "open": "3.0988",
      "high": "3.495",
      "low": "3.029",
      "close": "3.2",
      "volume": "18333.831"
    },
    {
      "start": "1304380800",
      "open": "3.2",
      "high": "3.49",
      "low": "3.11",
      "close": "3.41",
      "volume": "16919.179"
    },
    {
      "start": "1304467200",
      "open": "3.475",
      "high": "3.58",
      "low": "3.25",
      "close": "3.40609",
      "volume": "17278.288"
    },
    {
      "start": "1304553600",
      "open": "3.4013",
      "high": "3.4498",
      "low": "3.333",
      "close": "3.333",
      "volume": "15350.341"
    },
    {
      "start": "1304640000",
      "open": "3.333",
      "high": "3.61001",
      "low": "3.29",
      "close": "3.452",
      "volume": "23014.698"
    },
    {
      "start": "1304726400",
      "open": "3.45",
      "high": "3.7",
      "low": "3.425",
      "close": "3.641",
      "volume": "17833.289"
    },
    {
      "start": "1304812800",
      "open": "3.64012",
      "high": "3.937",
      "low": "3.63",
      "close": "3.8659",
      "volume": "21132.514"
    },
    {
      "start": "1304899200",
      "open": "3.8696",
      "high": "3.9",
      "low": "3.6905",
      "close": "3.8",
      "volume": "11520.926"
    },
    {
      "start": "1304985600",
      "open": "3.81",
      "high": "5.99001",
      "low": "3.81",
      "close": "5.81",
      "volume": "56217.324"
    },
    {
      "start": "1305072000",
      "open": "5.75",
      "high": "6.065",
      "low": "4.6",
      "close": "5.5",
      "volume": "52569.146"
    },
    {
      "start": "1305158400",
      "open": "5.4898",
      "high": "6.49",
      "low": "5.22",
      "close": "6.30019",
      "volume": "31722.464"
    },
    {
      "start": "1305244800",
      "open": "6.3201",
      "high": "8.45",
      "low": "6.3201",
      "close": "8.198",
      "volume": "64003.373"
    },
    {
      "start": "1305331200",
      "open": "8.12011",
      "high": "8.9",
      "low": "5.83",
      "close": "7.19769",
      "volume": "55390.451"
    },
    {
      "start": "1305417600",
      "open": "7.0022",
      "high": "7.78",
      "low": "6.20001",
      "close": "6.98701",
      "volume": "18294.87"
    },
    {
      "start": "1305504000",
      "open": "6.9899",
      "high": "8.5",
      "low": "6.75",
      "close": "8",
      "volume": "44141.405"
    },
    {
      "start": "1305590400",
      "open": "8.03388",
      "high": "8.38901",
      "low": "6.97991",
      "close": "7.19",
      "volume": "35345.455"
    },
    {
      "start": "1305676800",
      "open": "7.1911",
      "high": "7.5",
      "low": "6.6",
      "close": "6.88",
      "volume": "25403.435"
    },
    {
      "start": "1305763200",
      "open": "6.7002",
      "high": "7.34",
      "low": "6.60711",
      "close": "6.8115",
      "volume": "24436.409"
    },
    {
      "start": "1305849600",
      "open": "6.8051",
      "high": "7.1",
      "low": "5.5772",
      "close": "5.59039",
      "volume": "44460.435"
    },
    {
      "start": "1305936000",
      "open": "5.7999",
      "high": "6.5199",
      "low": "5.5772",
      "close": "6.11971",
      "volume": "31111.902"
    },
    {
      "start": "1306022400",
      "open": "6.14",
      "high": "6.7594",
      "low": "5.99001",
      "close": "6.6901",
      "volume": "23872.154"
    },
    {
      "start": "1306108800",
      "open": "6.6901",
      "high": "7.45",
      "low": "6.68999",
      "close": "7.14991",
      "volume": "35279.88"
    },
    {
      "start": "1306195200",
      "open": "7.1499",
      "high": "7.51",
      "low": "6.96",
      "close": "7.42",
      "volume": "29282.479"
    },
    {
      "start": "1306281600",
      "open": "7.4899",
      "high": "9.33",
      "low": "7.21612",
      "close": "8.3997",
      "volume": "64049.942"
    },
    {
      "start": "1306368000",
      "open": "8.2502",
      "high": "8.9869",
      "low": "8.01",
      "close": "8.798",
      "volume": "28644.99"
    },
    {
      "start": "1306454400",
      "open": "8.7002",
      "high": "8.83",
      "low": "8.5002",
      "close": "8.5002",
      "volume": "14431.838"
    },
    {
      "start": "1306540800",
      "open": "8.55",
      "high": "8.7",
      "low": "8.11",
      "close": "8.3001",
      "volume": "12247.722"
    },
    {
      "start": "1306627200",
      "open": "8.3001",
      "high": "8.49",
      "low": "8.102",
      "close": "8.4299",
      "volume": "7487.54"
    },
    {
      "start": "1306713600",
      "open": "8.4483",
      "high": "9",
      "low": "8.25001",
      "close": "8.8",
      "volume": "17680.151"
    },
    {
      "start": "1306800000",
      "open": "8.8",
      "high": "9.4998",
      "low": "8.1",
      "close": "8.741",
      "volume": "45794.425"
    },
    {
      "start": "1306886400",
      "open": "8.741",
      "high": "9.6987",
      "low": "8.3",
      "close": "9.57",
      "volume": "43479.96"
    },
    {
      "start": "1306972800",
      "open": "9.6",
      "high": "10.888",
      "low": "9.5",
      "close": "10.6",
      "volume": "41047.265"
    },
    {
      "start": "1307059200",
      "open": "10.6002",
      "high": "14.499",
      "low": "10.5752",
      "close": "14.29",
      "volume": "72980.242"
    },
    {
      "start": "1307145600",
      "open": "14.27",
      "high": "18.89",
      "low": "14.04",
      "close": "18.8",
      "volume": "44475.343"
    },
    {
      "start": "1307232000",
      "open": "18.998",
      "high": "18.998",
      "low": "16.2",
      "close": "16.7",
      "volume": "24278.972"
    },
    {
      "start": "1307318400",
      "open": "16.7",
      "high": "19.23",
      "low": "16.4513",
      "close": "18.5499",
      "volume": "55092.474"
    },
    {
      "start": "1307404800",
      "open": "18.2605",
      "high": "24.32",
      "low": "18.26",
      "close": "23.9234",
      "volume": "53715.037"
    },
    {
      "start": "1307491200",
      "open": "23.9999",
      "high": "31.9099",
      "low": "22.2135",
      "close": "29.6",
      "volume": "104925.157"
    },
    {
      "start": "1307577600",
      "open": "29.91",
      "high": "31.5",
      "low": "26.151",
      "close": "28.919",
      "volume": "62933.66"
    },
    {
      "start": "1307664000",
      "open": "28.9191",
      "high": "29.399",
      "low": "20.01",
      "close": "23.9497",
      "volume": "92208.2"
    },
    {
      "start": "1307750400",
      "open": "23.93",
      "high": "23.99",
      "low": "13",
      "close": "14.6511",
      "volume": "121869.972"
    },
    {
      "start": "1307836800",
      "open": "14.75",
      "high": "24.99",
      "low": "10.25",
      "close": "18.5464",
      "volume": "151247.97"
    },
    {
      "start": "1307923200",
      "open": "18.5479",
      "high": "24.5",
      "low": "16",
      "close": "19.84",
      "volume": "73587.18"
    },
    {
      "start": "1308009600",
      "open": "19.8",
      "high": "20.5",
      "low": "18.001",
      "close": "19.28",
      "volume": "37148.761"
    },
    {
      "start": "1308096000",
      "open": "19.2804",
      "high": "20",
      "low": "19.022",
      "close": "19.49",
      "volume": "27711.898"
    },
    {
      "start": "1308182400",
      "open": "19.5",
      "high": "19.89",
      "low": "17",
      "close": "17",
      "volume": "49202.135"
    },
    {
      "start": "1308268800",
      "open": "17",
      "high": "18.34",
      "low": "13",
      "close": "15.681",
      "volume": "108623.773"
    },
    {
      "start": "1308355200",
      "open": "15.9635",
      "high": "16.9499",
      "low": "15.052",
      "close": "16.89",
      "volume": "35536.552"
    },
    {
      "start": "1308441600",
      "open": "16.85",
      "high": "18.8766",
      "low": "16.85",
      "close": "17.51",
      "volume": "30176.739"
    },
    {
      "start": "1309132800",
      "open": "16.45001",
      "high": "18",
      "low": "15",
      "close": "16.75004",
      "volume": "31452.54447945"
    },
    {
      "start": "1309219200",
      "open": "16.75",
      "high": "17.52",
      "low": "16.5",
      "close": "16.9498",
      "volume": "24398.14637328"
    },
    {
      "start": "1309305600",
      "open": "16.94991",
      "high": "17.2",
      "low": "16.666",
      "close": "16.845",
      "volume": "21043.36941426"
    },
    {
      "start": "1309392000",
      "open": "16.846",
      "high": "17",
      "low": "15.73",
      "close": "16.10098",
      "volume": "34961.18960337"
    },
    {
      "start": "1309478400",
      "open": "16.10098",
      "high": "16.74",
      "low": "15.26",
      "close": "15.397",
      "volume": "33284.45294209"
    },
    {
      "start": "1309564800",
      "open": "15.3705",
      "high": "15.8",
      "low": "15.271",
      "close": "15.4",
      "volume": "19453.23750539"
    },
    {
      "start": "1309651200",
      "open": "15.39981",
      "high": "15.689",
      "low": "15.311",
      "close": "15.44049",
      "volume": "16792.28530294"
    },
    {
      "start": "1309737600",
      "open": "15.4407",
      "high": "15.48988",
      "low": "13.14",
      "close": "13.86",
      "volume": "52276.98903636"
    },
    {
      "start": "1309824000",
      "open": "13.878",
      "high": "14.21",
      "low": "11",
      "close": "12.90691",
      "volume": "84033.89223692"
    },
    {
      "start": "1309910400",
      "open": "12.90701",
      "high": "16.5",
      "low": "12.67132",
      "close": "14.78347",
      "volume": "111817.82015923"
    },
    {
      "start": "1309996800",
      "open": "14.78367",
      "high": "15.83001",
      "low": "14.5",
      "close": "14.77609",
      "volume": "54465.63862323"
    },
    {
      "start": "1310083200",
      "open": "14.77609",
      "high": "15.1399",
      "low": "13.90152",
      "close": "14.31399",
      "volume": "34845.78809193"
    },
    {
      "start": "1310169600",
      "open": "14.31399",
      "high": "14.6999",
      "low": "14.0201",
      "close": "14.38",
      "volume": "11909.16985709"
    },
    {
      "start": "1310256000",
      "open": "14.375",
      "high": "15.68",
      "low": "14.35",
      "close": "14.9",
      "volume": "45284.42393735"
    },
    {
      "start": "1310342400",
      "open": "14.9",
      "high": "15.1999",
      "low": "13.8",
      "close": "14.20912",
      "volume": "49160.01060262"
    },
    {
      "start": "1310428800",
      "open": "14.20912",
      "high": "14.63988",
      "low": "13.9",
      "close": "14.00943",
      "volume": "26356.50591328"
    },
    {
      "start": "1310515200",
      "open": "14.0276",
      "high": "14.15",
      "low": "13.91",
      "close": "13.95099",
      "volume": "10338.14554789"
    },
    {
      "start": "1310601600",
      "open": "13.97",
      "high": "14.07",
      "low": "13.7",
      "close": "13.99",
      "volume": "17661.15566707"
    },
    {
      "start": "1310688000",
      "open": "13.99999",
      "high": "14.09",
      "low": "13.5021",
      "close": "13.81",
      "volume": "24819.54208319"
    },
    {
      "start": "1310774400",
      "open": "13.81",
      "high": "13.81",
      "low": "13.501",
      "close": "13.7191",
      "volume": "17264.49479167"
    },
    {
      "start": "1310860800",
      "open": "13.719",
      "high": "13.75",
      "low": "13.021",
      "close": "13.16",
      "volume": "34375.47258804"
    },
    {
      "start": "1310947200",
      "open": "13.16",
      "high": "13.915",
      "low": "12.51",
      "close": "13.48",
      "volume": "75896.30773611"
    },
    {
      "start": "1311033600",
      "open": "13.47051",
      "high": "14.7",
      "low": "13.44",
      "close": "13.85024",
      "volume": "67575.61324902"
    },
    {
      "start": "1311120000",
      "open": "13.86024",
      "high": "14",
      "low": "13.4",
      "close": "13.68943",
      "volume": "23177.89842888"
    },
    {
      "start": "1311206400",
      "open": "13.71982",
      "high": "13.78",
      "low": "13.4",
      "close": "13.61",
      "volume": "25018.37149449"
    },
    {
      "start": "1311292800",
      "open": "13.61",
      "high": "13.81",
      "low": "13.45",
      "close": "13.69542",
      "volume": "15165.61506638"
    },
    {
      "start": "1311379200",
      "open": "13.69999",
      "high": "13.7649",
      "low": "13.51",
      "close": "13.68",
      "volume": "22455.59780526"
    },
    {
      "start": "1311465600",
      "open": "13.6904",
      "high": "14.1",
      "low": "13.6",
      "close": "13.98001",
      "volume": "26623.25582638"
    },
    {
      "start": "1311552000",
      "open": "13.98001",
      "high": "14.72299",
      "low": "13.76",
      "close": "14.0478",
      "volume": "31577.95972935"
    },
    {
      "start": "1311638400",
      "open": "14.02979",
      "high": "14.05051",
      "low": "13.768",
      "close": "13.88214",
      "volume": "16793.85559622"
    },
    {
      "start": "1311724800",
      "open": "13.88214",
      "high": "14.13",
      "low": "13.85",
      "close": "13.9394",
      "volume": "11508.66353885"
    },
    {
      "start": "1311811200",
      "open": "13.891",
      "high": "13.939",
      "low": "13.312",
      "close": "13.49011",
      "volume": "32738.27075696"
    },
    {
      "start": "1311897600",
      "open": "13.4901",
      "high": "13.7",
      "low": "13.3302",
      "close": "13.49832",
      "volume": "7257.50747385"
    },
    {
      "start": "1311984000",
      "open": "13.5015",
      "high": "13.63",
      "low": "13.45",
      "close": "13.53034",
      "volume": "6104.38329935"
    },
    {
      "start": "1312070400",
      "open": "13.5365",
      "high": "14.8999",
      "low": "12.82922",
      "close": "13.35",
      "volume": "45723.4382339"
    },
    {
      "start": "1312156800",
      "open": "13.3503",
      "high": "13.5501",
      "low": "12.85",
      "close": "13.0946",
      "volume": "21748.08591471"
    },
    {
      "start": "1312243200",
      "open": "13.09628",
      "high": "13.1",
      "low": "11.5",
      "close": "12.05",
      "volume": "57242.68767605"
    },
    {
      "start": "1312329600",
      "open": "12.05",
      "high": "12.16",
      "low": "8.7",
      "close": "9.26",
      "volume": "90287.3312124"
    },
    {
      "start": "1312416000",
      "open": "9.287",
      "high": "11.15",
      "low": "9.26999",
      "close": "10.75",
      "volume": "50094.10311764"
    },
    {
      "start": "1312502400",
      "open": "10.7106",
      "high": "10.99",
      "low": "9.5",
      "close": "9.7999",
      "volume": "30765.68959126"
    },
    {
      "start": "1312588800",
      "open": "9.7403",
      "high": "9.95",
      "low": "5.742",
      "close": "6.55",
      "volume": "102411.72730153"
    },
    {
      "start": "1312675200",
      "open": "6.5317",
      "high": "9.47",
      "low": "6.01",
      "close": "7.9",
      "volume": "89830.95784599"
    },
    {
      "start": "1312761600",
      "open": "7.9",
      "high": "8.15998",
      "low": "7.055",
      "close": "7.79991",
      "volume": "34042.2208251"
    },
    {
      "start": "1312848000",
      "open": "7.79996",
      "high": "12.1",
      "low": "7.671",
      "close": "9.99",
      "volume": "114472.77523883"
    },
    {
      "start": "1312934400",
      "open": "9.95017",
      "high": "10.40001",
      "low": "9.5",
      "close": "9.98",
      "volume": "24254.4504922"
    },
    {
      "start": "1313020800",
      "open": "10.08821",
      "high": "10.4959",
      "low": "8.45099",
      "close": "9.46248",
      "volume": "58114.56411938"
    },
    {
      "start": "1313107200",
      "open": "9.46268",
      "high": "9.8",
      "low": "8.91",
      "close": "9.46051",
      "volume": "41592.12006331"
    },
    {
      "start": "1313193600",
      "open": "9.47024",
      "high": "10.25041",
      "low": "9.28",
      "close": "10.131",
      "volume": "29759.75833613"
    },
    {
      "start": "1313280000",
      "open": "10.1302",
      "high": "11.24",
      "low": "9.62",
      "close": "10.7957",
      "volume": "44125.49991097"
    },
    {
      "start": "1313366400",
      "open": "10.7921",
      "high": "11.89",
      "low": "10.72151",
      "close": "11.14979",
      "volume": "38155.5426882"
    },
    {
      "start": "1313452800",
      "open": "11.1548",
      "high": "11.32",
      "low": "10.8109",
      "close": "10.96409",
      "volume": "15325.43631302"
    },
    {
      "start": "1313539200",
      "open": "10.92339",
      "high": "11.1",
      "low": "10.661",
      "close": "10.94555",
      "volume": "22898.68983147"
    },
    {
      "start": "1313625600",
      "open": "10.97792",
      "high": "11.04999",
      "low": "10.81",
      "close": "10.83001",
      "volume": "8210.37770942"
    },
    {
      "start": "1313712000",
      "open": "10.83001",
      "high": "11.81",
      "low": "10.83001",
      "close": "11.65",
      "volume": "33721.04965556"
    },
    {
      "start": "1313798400",
      "open": "11.65638",
      "high": "11.69001",
      "low": "11.4",
      "close": "11.453",
      "volume": "9915.00203049"
    },
    {
      "start": "1313884800",
      "open": "11.453",
      "high": "11.51",
      "low": "11.31",
      "close": "11.31125",
      "volume": "8720.34956763"
    },
    {
      "start": "1313971200",
      "open": "11.31125",
      "high": "11.501",
      "low": "10.51",
      "close": "10.895",
      "volume": "36996.14352762"
    },
    {
      "start": "1314057600",
      "open": "10.909",
      "high": "11.3",
      "low": "10.809",
      "close": "10.94001",
      "volume": "12779.50876939"
    },
    {
      "start": "1314144000",
      "open": "10.94001",
      "high": "11.083",
      "low": "10.8309",
      "close": "10.8506",
      "volume": "7815.83320434"
    },
    {
      "start": "1314230400",
      "open": "10.8506",
      "high": "10.891",
      "low": "9.1",
      "close": "9.65702",
      "volume": "55485.39230478"
    },
    {
      "start": "1314316800",
      "open": "9.65702",
      "high": "9.889",
      "low": "7.642",
      "close": "8.17939",
      "volume": "83004.36526622"
    },
    {
      "start": "1314403200",
      "open": "8.17939",
      "high": "9.11",
      "low": "8.12082",
      "close": "8.5902",
      "volume": "21998.79373219"
    },
    {
      "start": "1314489600",
      "open": "8.5911",
      "high": "9.4811",
      "low": "8.44758",
      "close": "9.07011",
      "volume": "24155.28176381"
    },
    {
      "start": "1314576000",
      "open": "9.07021",
      "high": "9.27027",
      "low": "8.65",
      "close": "8.969",
      "volume": "21651.28245046"
    },
    {
      "start": "1314662400",
      "open": "8.969",
      "high": "9",
      "low": "8.55",
      "close": "8.79134",
      "volume": "11773.8239637"
    },
    {
      "start": "1314748800",
      "open": "8.79",
      "high": "8.79",
      "low": "8.01001",
      "close": "8.19951",
      "volume": "19648.24096653"
    },
    {
      "start": "1314835200",
      "open": "8.19951",
      "high": "8.35994",
      "low": "8.1",
      "close": "8.21",
      "volume": "11903.5296944"
    },
    {
      "start": "1314921600",
      "open": "8.25",
      "high": "8.7138",
      "low": "8.23",
      "close": "8.64",
      "volume": "16814.54892844"
    },
    {
      "start": "1315008000",
      "open": "8.6",
      "high": "8.69",
      "low": "8.36307",
      "close": "8.48",
      "volume": "6944.98677551"
    },
    {
      "start": "1315094400",
      "open": "8.4632",
      "high": "8.49",
      "low": "7.85",
      "close": "8.17798",
      "volume": "19673.48579832"
    },
    {
      "start": "1315180800",
      "open": "8.12796",
      "high": "8.19142",
      "low": "7.25",
      "close": "7.61101",
      "volume": "30798.75433342"
    },
    {
      "start": "1315267200",
      "open": "7.61101",
      "high": "7.65713",
      "low": "6.122",
      "close": "6.8628",
      "volume": "82496.04657193"
    },
    {
      "start": "1315353600",
      "open": "6.8628",
      "high": "7.59916",
      "low": "6.53001",
      "close": "7.1864",
      "volume": "49642.10250693"
    },
    {
      "start": "1315440000",
      "open": "7.19786",
      "high": "7.19786",
      "low": "6.51235",
      "close": "6.53",
      "volume": "31886.33156499"
    },
    {
      "start": "1315526400",
      "open": "6.5299",
      "high": "6.57686",
      "low": "4.18",
      "close": "5.03",
      "volume": "217433.29036009"
    },
    {
      "start": "1315612800",
      "open": "5.019",
      "high": "5.49",
      "low": "4.63",
      "close": "4.7739",
      "volume": "44484.52700542"
    },
    {
      "start": "1315699200",
      "open": "4.7739",
      "high": "7.4",
      "low": "4.6",
      "close": "5.86435",
      "volume": "143781.37932166"
    },
    {
      "start": "1315785600",
      "open": "5.94",
      "high": "6.58212",
      "low": "5.4121",
      "close": "6.078",
      "volume": "63864.03783123"
    },
    {
      "start": "1315872000",
      "open": "6.05",
      "high": "6.085",
      "low": "5.7",
      "close": "5.8",
      "volume": "23759.27676043"
    },
    {
      "start": "1315958400",
      "open": "5.8199",
      "high": "5.84731",
      "low": "5.32488",
      "close": "5.61932",
      "volume": "43768.26143464"
    },
    {
      "start": "1316044800",
      "open": "5.61932",
      "high": "5.61932",
      "low": "4.44",
      "close": "4.84",
      "volume": "86220.9206923"
    },
    {
      "start": "1316131200",
      "open": "4.84",
      "high": "4.99",
      "low": "4.61",
      "close": "4.82",
      "volume": "31651.08778867"
    },
    {
      "start": "1316217600",
      "open": "4.82",
      "high": "4.93",
      "low": "4.7",
      "close": "4.77",
      "volume": "20303.07918928"
    },
    {
      "start": "1316304000",
      "open": "4.7604",
      "high": "5.6",
      "low": "4.72134",
      "close": "5.2",
      "volume": "44623.90130227"
    },
    {
      "start": "1316390400",
      "open": "5.2021",
      "high": "5.64399",
      "low": "4.9",
      "close": "5.46001",
      "volume": "49836.79334591"
    },
    {
      "start": "1316476800",
      "open": "5.46203",
      "high": "6.795",
      "low": "5.4511",
      "close": "6.11191",
      "volume": "116750.98391082"
    },
    {
      "start": "1316563200",
      "open": "6.11191",
      "high": "6.28664",
      "low": "5.06",
      "close": "5.6114",
      "volume": "68164.47320216"
    },
    {
      "start": "1316649600",
      "open": "5.64335",
      "high": "5.83001",
      "low": "5.29",
      "close": "5.42781",
      "volume": "31651.00179569"
    },
    {
      "start": "1316736000",
      "open": "5.43",
      "high": "5.70653",
      "low": "5.4145",
      "close": "5.54514",
      "volume": "55667.98378877"
    },
    {
      "start": "1316822400",
      "open": "5.54514",
      "high": "5.641",
      "low": "5.3201",
      "close": "5.46829",
      "volume": "17944.233505"
    },
    {
      "start": "1316908800",
      "open": "5.44406",
      "high": "5.49",
      "low": "5.32199",
      "close": "5.33",
      "volume": "9487.26362476"
    },
    {
      "start": "1316995200",
      "open": "5.32999",
      "high": "5.4",
      "low": "4.721",
      "close": "4.86969",
      "volume": "56072.39106422"
    },
    {
      "start": "1317081600",
      "open": "4.86969",
      "high": "5.13018",
      "low": "4.781",
      "close": "4.9156",
      "volume": "24645.36640166"
    },
    {
      "start": "1317168000",
      "open": "4.91563",
      "high": "4.969",
      "low": "4.625",
      "close": "4.77247",
      "volume": "30625.20664551"
    },
    {
      "start": "1317254400",
      "open": "4.77985",
      "high": "4.8",
      "low": "4.6742",
      "close": "4.77935",
      "volume": "14092.88516122"
    },
    {
      "start": "1317340800",
      "open": "4.7567",
      "high": "5.35",
      "low": "4.743",
      "close": "5.14009",
      "volume": "41459.0694545"
    },
    {
      "start": "1317427200",
      "open": "5.16699",
      "high": "5.24919",
      "low": "4.86125",
      "close": "5.03241",
      "volume": "23460.74019273"
    },
    {
      "start": "1317513600",
      "open": "5.03241",
      "high": "5.1",
      "low": "4.91",
      "close": "5.02701",
      "volume": "10457.31027162"
    },
    {
      "start": "1317600000",
      "open": "5.02701",
      "high": "5.0399",
      "low": "4.88889",
      "close": "5.02401",
      "volume": "17289.2503611"
    },
    {
      "start": "1317686400",
      "open": "5.02401",
      "high": "5.025",
      "low": "4.9193",
      "close": "4.96",
      "volume": "15793.4448361"
    },
    {
      "start": "1317772800",
      "open": "4.96",
      "high": "5.025",
      "low": "4.8312",
      "close": "4.87",
      "volume": "17586.46309821"
    },
    {
      "start": "1317859200",
      "open": "4.87002",
      "high": "4.9",
      "low": "4.4989",
      "close": "4.73443",
      "volume": "54773.49257199"
    },
    {
      "start": "1317945600",
      "open": "4.74688",
      "high": "4.7958",
      "low": "3.7819",
      "close": "4.2728",
      "volume": "97547.35268088"
    },
    {
      "start": "1318032000",
      "open": "4.30281",
      "high": "4.3399",
      "low": "3.825",
      "close": "4.00753",
      "volume": "39611.94309106"
    },
    {
      "start": "1318118400",
      "open": "4.00757",
      "high": "4.389",
      "low": "4.00757",
      "close": "4.10288",
      "volume": "37920.06224683"
    },
    {
      "start": "1318204800",
      "open": "4.1",
      "high": "4.2",
      "low": "4.0104",
      "close": "4.1",
      "volume": "16858.24419253"
    },
    {
      "start": "1318291200",
      "open": "4.06084",
      "high": "4.10001",
      "low": "3.84962",
      "close": "3.9308",
      "volume": "41104.07716885"
    },
    {
      "start": "1318377600",
      "open": "3.92982",
      "high": "4.45",
      "low": "3.901",
      "close": "4.15",
      "volume": "69399.527386"
    },
    {
      "start": "1318464000",
      "open": "4.16",
      "high": "4.2",
      "low": "4.002",
      "close": "4.04615",
      "volume": "19706.16675448"
    },
    {
      "start": "1318550400",
      "open": "4.05644",
      "high": "4.11455",
      "low": "3.9481",
      "close": "3.98791",
      "volume": "20054.55190027"
    },
    {
      "start": "1318636800",
      "open": "3.9873",
      "high": "4.05",
      "low": "3.70888",
      "close": "3.84214",
      "volume": "42092.41535456"
    },
    {
      "start": "1318723200",
      "open": "3.84214",
      "high": "3.8975",
      "low": "3.4",
      "close": "3.55701",
      "volume": "36200.88480233"
    },
    {
      "start": "1318809600",
      "open": "3.55711",
      "high": "3.74",
      "low": "2.26",
      "close": "2.55998",
      "volume": "207426.66356873"
    },
    {
      "start": "1318896000",
      "open": "2.54127",
      "high": "2.9",
      "low": "2.31",
      "close": "2.41901",
      "volume": "87859.09170238"
    },
    {
      "start": "1318982400",
      "open": "2.41901",
      "high": "2.536",
      "low": "2.0401",
      "close": "2.27",
      "volume": "101864.85358126"
    },
    {
      "start": "1319068800",
      "open": "2.25031",
      "high": "2.39082",
      "low": "2.22",
      "close": "2.34801",
      "volume": "48859.47906228"
    },
    {
      "start": "1319155200",
      "open": "2.35",
      "high": "2.72002",
      "low": "2.32699",
      "close": "2.57",
      "volume": "72971.1088849"
    },
    {
      "start": "1319241600",
      "open": "2.57562",
      "high": "3.3",
      "low": "2.5515",
      "close": "3.1588",
      "volume": "120163.90979794"
    },
    {
      "start": "1319328000",
      "open": "3.12002",
      "high": "3.2",
      "low": "2.95",
      "close": "3.17",
      "volume": "37044.29104774"
    },
    {
      "start": "1319414400",
      "open": "3.127",
      "high": "3.1948",
      "low": "2.481",
      "close": "2.545",
      "volume": "92232.42690297"
    },
    {
      "start": "1319500800",
      "open": "2.523",
      "high": "3.04",
      "low": "2.44034",
      "close": "2.77",
      "volume": "101412.11479349"
    },
    {
      "start": "1319587200",
      "open": "2.77",
      "high": "2.8485",
      "low": "2.6502",
      "close": "2.77302",
      "volume": "29400.73687615"
    },
    {
      "start": "1319673600",
      "open": "2.773",
      "high": "3.09",
      "low": "2.7311",
      "close": "3.04001",
      "volume": "58696.0958036"
    },
    {
      "start": "1319760000",
      "open": "3.04001",
      "high": "3.255",
      "low": "2.90501",
      "close": "3.18999",
      "volume": "52365.19011787"
    },
    {
      "start": "1319846400",
      "open": "3.18431",
      "high": "3.82717",
      "low": "3.14",
      "close": "3.58113",
      "volume": "79542.89557259"
    },
    {
      "start": "1319932800",
      "open": "3.58103",
      "high": "3.65026",
      "low": "3.2",
      "close": "3.27",
      "volume": "50686.72673543"
    },
    {
      "start": "1320019200",
      "open": "3.275",
      "high": "3.31589",
      "low": "3.066",
      "close": "3.24801",
      "volume": "30980.5249083"
    },
    {
      "start": "1320105600",
      "open": "3.25617",
      "high": "3.35",
      "low": "3.07001",
      "close": "3.15",
      "volume": "37893.47244773"
    },
    {
      "start": "1320192000",
      "open": "3.15009",
      "high": "3.307",
      "low": "3.141",
      "close": "3.25429",
      "volume": "32256.94225473"
    },
    {
      "start": "1320278400",
      "open": "3.2524",
      "high": "3.28",
      "low": "3.1",
      "close": "3.152",
      "volume": "24520.65041742"
    },
    {
      "start": "1320364800",
      "open": "3.1696",
      "high": "3.21",
      "low": "3.01111",
      "close": "3.109",
      "volume": "39513.12845195"
    },
    {
      "start": "1320451200",
      "open": "3.109",
      "high": "3.14999",
      "low": "2.85",
      "close": "2.97002",
      "volume": "52964.47519742"
    },
    {
      "start": "1320537600",
      "open": "2.97002",
      "high": "2.9999",
      "low": "2.92",
      "close": "2.95959",
      "volume": "17232.2691692"
    },
    {
      "start": "1320624000",
      "open": "2.95913",
      "high": "3.03248",
      "low": "2.95",
      "close": "3.00677",
      "volume": "23992.22928741"
    },
    {
      "start": "1320710400",
      "open": "3.00677",
      "high": "3.21",
      "low": "3.00579",
      "close": "3.03501",
      "volume": "60336.67038102"
    },
    {
      "start": "1320796800",
      "open": "3.071",
      "high": "3.11",
      "low": "2.88655",
      "close": "2.95001",
      "volume": "52195.10615177"
    },
    {
      "start": "1320883200",
      "open": "2.95001",
      "high": "2.969",
      "low": "2.80011",
      "close": "2.83993",
      "volume": "33928.76283009"
    },
    {
      "start": "1320969600",
      "open": "2.8401",
      "high": "3.10998",
      "low": "2.823",
      "close": "3.08001",
      "volume": "44853.17480613"
    },
    {
      "start": "1321056000",
      "open": "3.08001",
      "high": "3.11",
      "low": "3.01",
      "close": "3.03099",
      "volume": "20383.25702358"
    },
    {
      "start": "1321142400",
      "open": "3.03097",
      "high": "3.04998",
      "low": "2.951",
      "close": "2.99686",
      "volume": "9624.99632939"
    },
    {
      "start": "1321228800",
      "open": "2.99573",
      "high": "2.99573",
      "low": "2.09995",
      "close": "2.22",
      "volume": "382186.83156961"
    },
    {
      "start": "1321315200",
      "open": "2.2199",
      "high": "2.49",
      "low": "2.11",
      "close": "2.32896",
      "volume": "76420.88138018"
    },
    {
      "start": "1321401600",
      "open": "2.33",
      "high": "2.60031",
      "low": "2.301",
      "close": "2.56035",
      "volume": "44208.8458514"
    },
    {
      "start": "1321488000",
      "open": "2.56",
      "high": "2.58852",
      "low": "1.994",
      "close": "2.25",
      "volume": "117276.74928987"
    },
    {
      "start": "1321574400",
      "open": "2.25938",
      "high": "2.38998",
      "low": "2",
      "close": "2.04999",
      "volume": "98135.58997632"
    },
    {
      "start": "1321660800",
      "open": "2.05069",
      "high": "2.26",
      "low": "1.99998",
      "close": "2.19585",
      "volume": "78301.15578447"
    },
    {
      "start": "1321747200",
      "open": "2.1994",
      "high": "2.499",
      "low": "2.15",
      "close": "2.2",
      "volume": "79731.04297376"
    },
    {
      "start": "1321833600",
      "open": "2.2",
      "high": "2.31125",
      "low": "2.17",
      "close": "2.294",
      "volume": "41727.08203645"
    },
    {
      "start": "1321920000",
      "open": "2.28797",
      "high": "2.35",
      "low": "2.25",
      "close": "2.3289",
      "volume": "34208.37350587"
    },
    {
      "start": "1322006400",
      "open": "2.32889",
      "high": "2.38",
      "low": "2.27",
      "close": "2.33209",
      "volume": "39998.19288442"
    },
    {
      "start": "1322092800",
      "open": "2.33209",
      "high": "2.56",
      "low": "2.30526",
      "close": "2.4321",
      "volume": "87264.60146416"
    },
    {
      "start": "1322179200",
      "open": "2.439",
      "high": "2.52779",
      "low": "2.374",
      "close": "2.50612",
      "volume": "44404.69962328"
    },
    {
      "start": "1322265600",
      "open": "2.46606",
      "high": "2.53125",
      "low": "2.41041",
      "close": "2.47003",
      "volume": "36118.52905117"
    },
    {
      "start": "1322352000",
      "open": "2.4701",
      "high": "2.49",
      "low": "2.42331",
      "close": "2.47991",
      "volume": "22727.06318354"
    },
    {
      "start": "1322438400",
      "open": "2.47991",
      "high": "2.55",
      "low": "2.44",
      "close": "2.55",
      "volume": "41261.74102191"
    },
    {
      "start": "1322524800",
      "open": "2.54998",
      "high": "2.981",
      "low": "2.54028",
      "close": "2.75019",
      "volume": "180531.07885649"
    },
    {
      "start": "1322611200",
      "open": "2.75009",
      "high": "3.09",
      "low": "2.73225",
      "close": "2.9701",
      "volume": "120145.34038893"
    },
    {
      "start": "1322697600",
      "open": "2.99",
      "high": "3.14",
      "low": "2.92894",
      "close": "3.06",
      "volume": "63864.08821898"
    },
    {
      "start": "1322784000",
      "open": "3.058",
      "high": "3.138",
      "low": "3.03498",
      "close": "3.1151",
      "volume": "57494.90239972"
    },
    {
      "start": "1322870400",
      "open": "3.11228",
      "high": "3.125",
      "low": "2.75",
      "close": "2.794",
      "volume": "123022.08901477"
    },
    {
      "start": "1322956800",
      "open": "2.792",
      "high": "2.89998",
      "low": "2.61",
      "close": "2.82809",
      "volume": "95222.46888116"
    },
    {
      "start": "1323043200",
      "open": "2.82806",
      "high": "2.93",
      "low": "2.7807",
      "close": "2.8798",
      "volume": "30884.98230409"
    },
    {
      "start": "1323129600",
      "open": "2.88",
      "high": "3.05",
      "low": "2.8701",
      "close": "3.03",
      "volume": "55599.98134914"
    },
    {
      "start": "1323216000",
      "open": "3.027",
      "high": "3.082",
      "low": "2.93241",
      "close": "2.99001",
      "volume": "58122.18930936"
    },
    {
      "start": "1323302400",
      "open": "2.98996",
      "high": "3.00634",
      "low": "2.88421",
      "close": "2.98",
      "volume": "39933.68697017"
    },
    {
      "start": "1323388800",
      "open": "2.98",
      "high": "3.039",
      "low": "2.93471",
      "close": "2.96999",
      "volume": "34385.43549876"
    },
    {
      "start": "1323475200",
      "open": "2.96999",
      "high": "3.1332",
      "low": "2.93471",
      "close": "3.05",
      "volume": "74305.72253967"
    },
    {
      "start": "1323561600",
      "open": "3.06",
      "high": "3.38",
      "low": "2.99",
      "close": "3.2511",
      "volume": "108223.26902776"
    },
    {
      "start": "1323648000",
      "open": "3.25001",
      "high": "3.2901",
      "low": "3.08414",
      "close": "3.135",
      "volume": "39899.99643677"
    },
    {
      "start": "1323734400",
      "open": "3.17321",
      "high": "3.25",
      "low": "3.141",
      "close": "3.2499",
      "volume": "32658.54298963"
    },
    {
      "start": "1323820800",
      "open": "3.229",
      "high": "3.24805",
      "low": "2.99401",
      "close": "3.15",
      "volume": "72477.68633668"
    },
    {
      "start": "1323907200",
      "open": "3.13921",
      "high": "3.21445",
      "low": "3.11001",
      "close": "3.2",
      "volume": "30094.22817544"
    },
    {
      "start": "1323993600",
      "open": "3.1959",
      "high": "3.22",
      "low": "3.15",
      "close": "3.2",
      "volume": "29868.63155879"
    },
    {
      "start": "1324080000",
      "open": "3.2",
      "high": "3.2299",
      "low": "3.15526",
      "close": "3.2001",
      "volume": "16479.95736212"
    },
    {
      "start": "1324166400",
      "open": "3.18191",
      "high": "3.2189",
      "low": "3.1751",
      "close": "3.193",
      "volume": "10793.72225364"
    },
    {
      "start": "1324252800",
      "open": "3.193",
      "high": "3.70036",
      "low": "3.18933",
      "close": "3.5202",
      "volume": "139986.96726285"
    },
    {
      "start": "1324339200",
      "open": "3.5202",
      "high": "4.5",
      "low": "3.483",
      "close": "3.95",
      "volume": "186409.94532397"
    },
    {
      "start": "1324425600",
      "open": "3.92",
      "high": "4.04",
      "low": "3.81",
      "close": "3.89",
      "volume": "48793.69139755"
    },
    {
      "start": "1324512000",
      "open": "3.8753",
      "high": "3.99199",
      "low": "3.509",
      "close": "3.8901",
      "volume": "57206.31808392"
    },
    {
      "start": "1324598400",
      "open": "3.89009",
      "high": "3.95",
      "low": "3.815",
      "close": "3.94678",
      "volume": "20496.54243008"
    },
    {
      "start": "1324684800",
      "open": "3.94678",
      "high": "3.969",
      "low": "3.855",
      "close": "3.94",
      "volume": "14933.59417214"
    },
    {
      "start": "1324771200",
      "open": "3.94",
      "high": "4.3897",
      "low": "3.7807",
      "close": "4.225",
      "volume": "80800.43598628"
    },
    {
      "start": "1324857600",
      "open": "4.225",
      "high": "4.31259",
      "low": "3.81",
      "close": "4.018",
      "volume": "88825.74710228"
    },
    {
      "start": "1324944000",
      "open": "4.018",
      "high": "4.0998",
      "low": "3.962",
      "close": "4.06997",
      "volume": "30159.45779633"
    },
    {
      "start": "1325030400",
      "open": "4.07",
      "high": "4.25",
      "low": "3.99",
      "close": "4.18552",
      "volume": "33837.2247899"
    },
    {
      "start": "1325116800",
      "open": "4.2",
      "high": "4.33",
      "low": "4.116",
      "close": "4.166",
      "volume": "53069.28677291"
    },
    {
      "start": "1325203200",
      "open": "4.166",
      "high": "4.3",
      "low": "4.06334",
      "close": "4.248",
      "volume": "41068.59504496"
    },
    {
      "start": "1325289600",
      "open": "4.2481",
      "high": "4.995",
      "low": "4.2",
      "close": "4.72202",
      "volume": "129730.72341549"
    },
    {
      "start": "1325376000",
      "open": "4.70785",
      "high": "5.4999",
      "low": "4.615",
      "close": "5.26766",
      "volume": "108509.22989956"
    },
    {
      "start": "1325462400",
      "open": "5.26346",
      "high": "5.47",
      "low": "4.8",
      "close": "5.21678",
      "volume": "69150.93196382"
    },
    {
      "start": "1325548800",
      "open": "5.21588",
      "high": "5.29",
      "low": "4.65",
      "close": "4.8808",
      "volume": "125170.25386929"
    },
    {
      "start": "1325635200",
      "open": "4.8808",
      "high": "5.7",
      "low": "4.751",
      "close": "5.57383",
      "volume": "131170.85666443"
    },
    {
      "start": "1325721600",
      "open": "5.57402",
      "high": "7.22",
      "low": "5.57401",
      "close": "6.9476",
      "volume": "182328.19387531"
    },
    {
      "start": "1325808000",
      "open": "6.94758",
      "high": "7.21",
      "low": "6.1261",
      "close": "6.69693",
      "volume": "218077.47903826"
    },
    {
      "start": "1325894400",
      "open": "6.69683",
      "high": "7.01556",
      "low": "6.38",
      "close": "6.81",
      "volume": "48387.58364612"
    },
    {
      "start": "1325980800",
      "open": "6.7866",
      "high": "7.2",
      "low": "6.73357",
      "close": "7.11358",
      "volume": "57193.52531143"
    },
    {
      "start": "1326067200",
      "open": "7.08362",
      "high": "7.191",
      "low": "5.81",
      "close": "6.3257",
      "volume": "148406.84879177"
    },
    {
      "start": "1326153600",
      "open": "6.32687",
      "high": "6.89",
      "low": "6.001",
      "close": "6.36",
      "volume": "110210.24950373"
    },
    {
      "start": "1326240000",
      "open": "6.44904",
      "high": "7.138",
      "low": "6.41266",
      "close": "6.9",
      "volume": "99442.06980169"
    },
    {
      "start": "1326326400",
      "open": "6.9",
      "high": "6.997",
      "low": "6.337",
      "close": "6.79999",
      "volume": "140116.52400555"
    },
    {
      "start": "1326412800",
      "open": "6.78211",
      "high": "6.804",
      "low": "6.4",
      "close": "6.41",
      "volume": "60228.77424661"
    },
    {
      "start": "1326499200",
      "open": "6.42",
      "high": "6.95039",
      "low": "6.2201",
      "close": "6.75001",
      "volume": "141896.3234811"
    },
    {
      "start": "1326585600",
      "open": "6.74991",
      "high": "7.08",
      "low": "6.74115",
      "close": "7.00177",
      "volume": "62233.32744424"
    },
    {
      "start": "1326672000",
      "open": "7.00177",
      "high": "7.18888",
      "low": "6.511",
      "close": "6.68254",
      "volume": "122666.56782708"
    },
    {
      "start": "1326758400",
      "open": "6.67479",
      "high": "6.95",
      "low": "4.64",
      "close": "5.59998",
      "volume": "213409.80124873"
    },
    {
      "start": "1326844800",
      "open": "5.5503",
      "high": "6.95",
      "low": "5.09999",
      "close": "5.92",
      "volume": "226680.96762294"
    },
    {
      "start": "1326931200",
      "open": "5.91998",
      "high": "6.36077",
      "low": "5.87284",
      "close": "6.35979",
      "volume": "114820.44690575"
    },
    {
      "start": "1327017600",
      "open": "6.352",
      "high": "6.58",
      "low": "6.258",
      "close": "6.48979",
      "volume": "66786.47766246"
    },
    {
      "start": "1327104000",
      "open": "6.4979",
      "high": "6.548",
      "low": "6.1",
      "close": "6.18",
      "volume": "64761.6914289"
    },
    {
      "start": "1327190400",
      "open": "6.18409",
      "high": "6.45485",
      "low": "6.1",
      "close": "6.3097",
      "volume": "44890.65208588"
    },
    {
      "start": "1327276800",
      "open": "6.3096",
      "high": "6.389",
      "low": "6.212",
      "close": "6.356",
      "volume": "17693.04571638"
    },
    {
      "start": "1327363200",
      "open": "6.356",
      "high": "6.39397",
      "low": "6.219",
      "close": "6.28978",
      "volume": "35663.07729829"
    },
    {
      "start": "1327449600",
      "open": "6.28958",
      "high": "6.322",
      "low": "5.502",
      "close": "5.75",
      "volume": "133115.2462094"
    },
    {
      "start": "1327536000",
      "open": "5.8",
      "high": "5.92",
      "low": "5.3",
      "close": "5.34",
      "volume": "123954.10804851"
    },
    {
      "start": "1327622400",
      "open": "5.34999",
      "high": "5.51",
      "low": "5.05",
      "close": "5.29199",
      "volume": "115567.82708246"
    },
    {
      "start": "1327708800",
      "open": "5.29199",
      "high": "5.76",
      "low": "5.26",
      "close": "5.62667",
      "volume": "89708.02235726"
    },
    {
      "start": "1327795200",
      "open": "5.62572",
      "high": "5.69999",
      "low": "5.32766",
      "close": "5.3809",
      "volume": "46430.4533886"
    },
    {
      "start": "1327881600",
      "open": "5.38",
      "high": "5.6",
      "low": "5.36694",
      "close": "5.49048",
      "volume": "42303.13752241"
    },
    {
      "start": "1327968000",
      "open": "5.49096",
      "high": "5.65",
      "low": "5.426",
      "close": "5.48379",
      "volume": "48296.6566815"
    },
    {
      "start": "1328054400",
      "open": "5.53423",
      "high": "6.2",
      "low": "5.4678",
      "close": "6.07561",
      "volume": "115523.96202532"
    },
    {
      "start": "1328140800",
      "open": "6.0687",
      "high": "6.199",
      "low": "5.823",
      "close": "6.1",
      "volume": "54546.26835429"
    },
    {
      "start": "1328227200",
      "open": "6.1",
      "high": "6.1401",
      "low": "5.71872",
      "close": "5.9593",
      "volume": "59279.85043532"
    },
    {
      "start": "1328313600",
      "open": "5.96",
      "high": "5.987",
      "low": "5.84",
      "close": "5.87343",
      "volume": "20619.60414554"
    },
    {
      "start": "1328400000",
      "open": "5.87352",
      "high": "5.8848",
      "low": "5.45",
      "close": "5.68881",
      "volume": "120336.01891146"
    },
    {
      "start": "1328486400",
      "open": "5.659",
      "high": "5.72",
      "low": "5.45",
      "close": "5.45345",
      "volume": "90258.83722525"
    },
    {
      "start": "1328572800",
      "open": "5.48299",
      "high": "5.78",
      "low": "5.45",
      "close": "5.69",
      "volume": "72748.35825569"
    },
    {
      "start": "1328659200",
      "open": "5.69",
      "high": "5.8494",
      "low": "5.3",
      "close": "5.59998",
      "volume": "237943.11816367"
    },
    {
      "start": "1328745600",
      "open": "5.59998",
      "high": "5.91502",
      "low": "5.5",
      "close": "5.83",
      "volume": "89946.12065234"
    },
    {
      "start": "1328832000",
      "open": "5.83",
      "high": "5.985",
      "low": "5.80119",
      "close": "5.9126",
      "volume": "39304.91383984"
    },
    {
      "start": "1328918400",
      "open": "5.90665",
      "high": "6",
      "low": "5.541",
      "close": "5.6005",
      "volume": "69711.29405731"
    },
    {
      "start": "1329004800",
      "open": "5.63",
      "high": "5.85",
      "low": "5.43",
      "close": "5.51468",
      "volume": "81917.16385687"
    },
    {
      "start": "1329091200",
      "open": "5.51468",
      "high": "5.72",
      "low": "5.2",
      "close": "5.26",
      "volume": "170210.58774686"
    },
    {
      "start": "1329177600",
      "open": "5.26",
      "high": "5.45126",
      "low": "4.21211",
      "close": "4.46292",
      "volume": "297572.01631199"
    },
    {
      "start": "1329264000",
      "open": "4.46302",
      "high": "4.88",
      "low": "4.2001",
      "close": "4.3251",
      "volume": "161800.56356814"
    },
    {
      "start": "1329350400",
      "open": "4.3052",
      "high": "4.444",
      "low": "3.878",
      "close": "4.2739",
      "volume": "166594.51680923"
    },
    {
      "start": "1329436800",
      "open": "4.24185",
      "high": "4.76998",
      "low": "4.2281",
      "close": "4.41",
      "volume": "135949.41176045"
    },
    {
      "start": "1329523200",
      "open": "4.39175",
      "high": "4.49675",
      "low": "4.12",
      "close": "4.22201",
      "volume": "70406.16648611"
    },
    {
      "start": "1329609600",
      "open": "4.22201",
      "high": "4.52",
      "low": "4.181",
      "close": "4.38669",
      "volume": "62365.41256195"
    },
    {
      "start": "1329696000",
      "open": "4.36102",
      "high": "4.47",
      "low": "4.29017",
      "close": "4.36146",
      "volume": "37299.13285854"
    },
    {
      "start": "1329782400",
      "open": "4.37896",
      "high": "4.3975",
      "low": "4.212",
      "close": "4.272",
      "volume": "51784.83125923"
    },
    {
      "start": "1329868800",
      "open": "4.272",
      "high": "4.54",
      "low": "4.27102",
      "close": "4.42474",
      "volume": "103836.78607103"
    },
    {
      "start": "1329955200",
      "open": "4.455",
      "high": "5.19778",
      "low": "4.42",
      "close": "5.015",
      "volume": "164308.46679755"
    },
    {
      "start": "1330041600",
      "open": "5.01499",
      "high": "5.1",
      "low": "4.825",
      "close": "5.0288",
      "volume": "89828.04733183"
    },
    {
      "start": "1330128000",
      "open": "5.02879",
      "high": "5.07",
      "low": "4.65",
      "close": "4.77302",
      "volume": "86163.59690595"
    },
    {
      "start": "1330214400",
      "open": "4.77303",
      "high": "5.1",
      "low": "4.77303",
      "close": "4.922",
      "volume": "70034.60572402"
    },
    {
      "start": "1330300800",
      "open": "4.922",
      "high": "4.99",
      "low": "4.89",
      "close": "4.95598",
      "volume": "29371.63741225"
    },
    {
      "start": "1330387200",
      "open": "4.95",
      "high": "5",
      "low": "4.735",
      "close": "4.86798",
      "volume": "62691.07538357"
    },
    {
      "start": "1330473600",
      "open": "4.86798",
      "high": "4.9",
      "low": "4.8",
      "close": "4.86001",
      "volume": "26539.24974194"
    },
    {
      "start": "1330560000",
      "open": "4.86",
      "high": "4.98888",
      "low": "4.86",
      "close": "4.9213",
      "volume": "44183.6396046"
    },
    {
      "start": "1330646400",
      "open": "4.9213",
      "high": "4.95",
      "low": "4.51",
      "close": "4.70499",
      "volume": "130764.73536865"
    },
    {
      "start": "1330732800",
      "open": "4.705",
      "high": "4.77995",
      "low": "4.51",
      "close": "4.61436",
      "volume": "40075.05614889"
    },
    {
      "start": "1330819200",
      "open": "4.61439",
      "high": "4.94999",
      "low": "4.612",
      "close": "4.82001",
      "volume": "58826.16395528"
    },
    {
      "start": "1330905600",
      "open": "4.82003",
      "high": "5.05",
      "low": "4.82001",
      "close": "4.98427",
      "volume": "65828.17672784"
    },
    {
      "start": "1330992000",
      "open": "4.9888",
      "high": "5.07",
      "low": "4.9",
      "close": "4.9901",
      "volume": "44532.26671325"
    },
    {
      "start": "1331078400",
      "open": "4.9901",
      "high": "5.05",
      "low": "4.84",
      "close": "4.93752",
      "volume": "46167.56493125"
    },
    {
      "start": "1331164800",
      "open": "4.93752",
      "high": "5",
      "low": "4.7551",
      "close": "4.93016",
      "volume": "58089.40264543"
    },
    {
      "start": "1331251200",
      "open": "4.93044",
      "high": "4.949",
      "low": "4.821",
      "close": "4.86112",
      "volume": "32723.0327223"
    },
    {
      "start": "1331337600",
      "open": "4.86113",
      "high": "4.91309",
      "low": "4.753",
      "close": "4.83315",
      "volume": "28070.73647733"
    },
    {
      "start": "1331424000",
      "open": "4.83316",
      "high": "4.99",
      "low": "4.8111",
      "close": "4.91",
      "volume": "42442.93316619"
    },
    {
      "start": "1331510400",
      "open": "4.90891",
      "high": "4.95",
      "low": "4.8561",
      "close": "4.89005",
      "volume": "22048.15315584"
    },
    {
      "start": "1331596800",
      "open": "4.89006",
      "high": "5.41",
      "low": "4.86511",
      "close": "5.27",
      "volume": "127325.05364948"
    },
    {
      "start": "1331683200",
      "open": "5.27185",
      "high": "5.45",
      "low": "5.25173",
      "close": "5.38",
      "volume": "62889.72418936"
    },
    {
      "start": "1331769600",
      "open": "5.39298",
      "high": "5.445",
      "low": "5.25501",
      "close": "5.32656",
      "volume": "41077.61071558"
    },
    {
      "start": "1331856000",
      "open": "5.3479",
      "high": "5.4",
      "low": "5.3",
      "close": "5.34388",
      "volume": "32718.78562472"
    },
    {
      "start": "1331942400",
      "open": "5.34388",
      "high": "5.3998",
      "low": "5.21212",
      "close": "5.2159",
      "volume": "39100.23038271"
    },
    {
      "start": "1332028800",
      "open": "5.216",
      "high": "5.34",
      "low": "5.211",
      "close": "5.27943",
      "volume": "22857.01260144"
    },
    {
      "start": "1332115200",
      "open": "5.2553",
      "high": "5.3099",
      "low": "4.5",
      "close": "4.6939",
      "volume": "188889.06717514"
    },
    {
      "start": "1332201600",
      "open": "4.67216",
      "high": "4.89999",
      "low": "4.58778",
      "close": "4.8379",
      "volume": "66343.85263205"
    },
    {
      "start": "1332288000",
      "open": "4.83692",
      "high": "4.87",
      "low": "4.75",
      "close": "4.81488",
      "volume": "46436.88487505"
    },
    {
      "start": "1332374400",
      "open": "4.79439",
      "high": "4.88",
      "low": "4.59768",
      "close": "4.7043",
      "volume": "58069.91657157"
    },
    {
      "start": "1332460800",
      "open": "4.73593",
      "high": "4.79",
      "low": "4.6",
      "close": "4.68596",
      "volume": "54129.93762201"
    },
    {
      "start": "1332547200",
      "open": "4.68607",
      "high": "4.72899",
      "low": "4.59595",
      "close": "4.676",
      "volume": "39068.59278088"
    },
    {
      "start": "1332633600",
      "open": "4.676",
      "high": "4.68294",
      "low": "4.3",
      "close": "4.55001",
      "volume": "71556.25786214"
    },
    {
      "start": "1332720000",
      "open": "4.55001",
      "high": "4.73793",
      "low": "4.51588",
      "close": "4.61911",
      "volume": "69838.07163434"
    },
    {
      "start": "1332806400",
      "open": "4.625",
      "high": "4.84592",
      "low": "4.49",
      "close": "4.81125",
      "volume": "73431.75815766"
    },
    {
      "start": "1332892800",
      "open": "4.824",
      "high": "4.8365",
      "low": "4.72102",
      "close": "4.788",
      "volume": "38017.11554007"
    },
    {
      "start": "1332979200",
      "open": "4.76102",
      "high": "4.86092",
      "low": "4.71001",
      "close": "4.80838",
      "volume": "37974.7620645"
    },
    {
      "start": "1333065600",
      "open": "4.8084",
      "high": "4.88",
      "low": "4.71699",
      "close": "4.86",
      "volume": "39071.84389742"
    },
    {
      "start": "1333152000",
      "open": "4.848",
      "high": "4.95",
      "low": "4.82011",
      "close": "4.90873",
      "volume": "35529.09267939"
    },
    {
      "start": "1333238400",
      "open": "4.88002",
      "high": "4.92",
      "low": "4.73",
      "close": "4.827",
      "volume": "35950.60301068"
    },
    {
      "start": "1333324800",
      "open": "4.78207",
      "high": "5.08",
      "low": "4.76",
      "close": "4.974",
      "volume": "80663.98069755"
    },
    {
      "start": "1333411200",
      "open": "4.974",
      "high": "4.99499",
      "low": "4.81",
      "close": "4.952",
      "volume": "78481.20602441"
    },
    {
      "start": "1333497600",
      "open": "4.9496",
      "high": "4.97",
      "low": "4.89",
      "close": "4.91008",
      "volume": "51040.8224113"
    },
    {
      "start": "1333584000",
      "open": "4.92469",
      "high": "4.93495",
      "low": "4.87",
      "close": "4.919",
      "volume": "33807.18377044"
    },
    {
      "start": "1333670400",
      "open": "4.9189",
      "high": "4.98",
      "low": "4.88001",
      "close": "4.94991",
      "volume": "58211.44570456"
    },
    {
      "start": "1333756800",
      "open": "4.94991",
      "high": "4.95002",
      "low": "4.68715",
      "close": "4.68715",
      "volume": "80945.74764217"
    },
    {
      "start": "1333843200",
      "open": "4.68717",
      "high": "4.8",
      "low": "4.62",
      "close": "4.79252",
      "volume": "41972.77250623"
    },
    {
      "start": "1333929600",
      "open": "4.7899",
      "high": "4.87899",
      "low": "4.73155",
      "close": "4.87191",
      "volume": "39243.69498343"
    },
    {
      "start": "1334016000",
      "open": "4.87178",
      "high": "4.9",
      "low": "4.76391",
      "close": "4.83668",
      "volume": "53101.77472939"
    },
    {
      "start": "1334102400",
      "open": "4.83641",
      "high": "4.98",
      "low": "4.79111",
      "close": "4.9279",
      "volume": "67035.82976151"
    },
    {
      "start": "1334188800",
      "open": "4.9277",
      "high": "4.946",
      "low": "4.84272",
      "close": "4.91968",
      "volume": "46368.67786348"
    },
    {
      "start": "1334275200",
      "open": "4.89102",
      "high": "4.94464",
      "low": "4.73001",
      "close": "4.93999",
      "volume": "93111.85598604"
    },
    {
      "start": "1334361600",
      "open": "4.93989",
      "high": "5.03",
      "low": "4.90001",
      "close": "4.9597",
      "volume": "63887.71373869"
    },
    {
      "start": "1334448000",
      "open": "4.9597",
      "high": "4.98",
      "low": "4.86",
      "close": "4.96892",
      "volume": "33343.94956833"
    },
    {
      "start": "1334534400",
      "open": "4.969",
      "high": "4.979",
      "low": "4.90988",
      "close": "4.93201",
      "volume": "31159.51521274"
    },
    {
      "start": "1334620800",
      "open": "4.95914",
      "high": "5.02207",
      "low": "4.925",
      "close": "4.97587",
      "volume": "30645.71248757"
    },
    {
      "start": "1334707200",
      "open": "4.97587",
      "high": "5.1782",
      "low": "4.96",
      "close": "5.1178",
      "volume": "79130.20261137"
    },
    {
      "start": "1334793600",
      "open": "5.1176",
      "high": "5.19",
      "low": "5.1",
      "close": "5.13766",
      "volume": "46675.1531582"
    },
    {
      "start": "1334880000",
      "open": "5.13755",
      "high": "5.48",
      "low": "5.10103",
      "close": "5.35",
      "volume": "104068.94747546"
    },
    {
      "start": "1334966400",
      "open": "5.39771",
      "high": "5.479",
      "low": "5.11",
      "close": "5.26008",
      "volume": "60922.25901709"
    },
    {
      "start": "1335052800",
      "open": "5.26",
      "high": "5.32498",
      "low": "5.101",
      "close": "5.20352",
      "volume": "37109.39542642"
    },
    {
      "start": "1335139200",
      "open": "5.20406",
      "high": "5.21799",
      "low": "4.95999",
      "close": "4.95999",
      "volume": "49367.93683911"
    },
    {
      "start": "1335225600",
      "open": "4.95999",
      "high": "5.2",
      "low": "4.952",
      "close": "5.09822",
      "volume": "70989.70391929"
    },
    {
      "start": "1335312000",
      "open": "5.09998",
      "high": "5.18",
      "low": "5.03575",
      "close": "5.13182",
      "volume": "35642.72896079"
    },
    {
      "start": "1335398400",
      "open": "5.13183",
      "high": "5.1749",
      "low": "4.99",
      "close": "5.09762",
      "volume": "57360.76181751"
    },
    {
      "start": "1335484800",
      "open": "5.09762",
      "high": "5.124",
      "low": "5.0321",
      "close": "5.10947",
      "volume": "25868.39462338"
    },
    {
      "start": "1335571200",
      "open": "5.1",
      "high": "5.10947",
      "low": "4.84634",
      "close": "4.9794",
      "volume": "91591.46503158"
    },
    {
      "start": "1335657600",
      "open": "4.9789",
      "high": "5.0184",
      "low": "4.88",
      "close": "4.90441",
      "volume": "22226.59933746"
    },
    {
      "start": "1335744000",
      "open": "4.9138",
      "high": "5",
      "low": "4.87003",
      "close": "4.9491",
      "volume": "55767.57032473"
    },
    {
      "start": "1335830400",
      "open": "4.9491",
      "high": "5",
      "low": "4.91602",
      "close": "5",
      "volume": "36680.85186193"
    },
    {
      "start": "1335916800",
      "open": "5",
      "high": "5.1789",
      "low": "4.97",
      "close": "5.07367",
      "volume": "95963.30944024"
    },
    {
      "start": "1336003200",
      "open": "5.07359",
      "high": "5.184",
      "low": "5.02",
      "close": "5.13438",
      "volume": "35421.06898445"
    },
    {
      "start": "1336089600",
      "open": "5.10926",
      "high": "5.15",
      "low": "5.067",
      "close": "5.067",
      "volume": "43629.49372428"
    },
    {
      "start": "1336176000",
      "open": "5.06712",
      "high": "5.1198",
      "low": "5.02932",
      "close": "5.077",
      "volume": "18841.28648171"
    },
    {
      "start": "1336262400",
      "open": "5.07739",
      "high": "5.099",
      "low": "5.01378",
      "close": "5.04991",
      "volume": "19299.91121674"
    },
    {
      "start": "1336348800",
      "open": "5.05",
      "high": "5.09569",
      "low": "4.97111",
      "close": "5.06002",
      "volume": "46182.83902779"
    },
    {
      "start": "1336435200",
      "open": "5.08738",
      "high": "5.1",
      "low": "4.96",
      "close": "5.04997",
      "volume": "68203.81631787"
    },
    {
      "start": "1336521600",
      "open": "5.04988",
      "high": "5.09609",
      "low": "5",
      "close": "5.0437",
      "volume": "38921.3009232"
    },
    {
      "start": "1336608000",
      "open": "5.0597",
      "high": "5.125",
      "low": "4.80284",
      "close": "4.85",
      "volume": "69983.50273968"
    },
    {
      "start": "1336694400",
      "open": "4.85",
      "high": "5",
      "low": "4.801",
      "close": "4.96",
      "volume": "63129.7878824"
    },
    {
      "start": "1336780800",
      "open": "4.95001",
      "high": "4.9988",
      "low": "4.915",
      "close": "4.94619",
      "volume": "20875.33875904"
    },
    {
      "start": "1336867200",
      "open": "4.94976",
      "high": "4.99888",
      "low": "4.92",
      "close": "4.92996",
      "volume": "14046.30579026"
    },
    {
      "start": "1336953600",
      "open": "4.95089",
      "high": "5.036",
      "low": "4.9",
      "close": "5.00594",
      "volume": "52846.54566753"
    },
    {
      "start": "1337040000",
      "open": "5.02269",
      "high": "5.04",
      "low": "4.95123",
      "close": "5.035",
      "volume": "44144.38277744"
    },
    {
      "start": "1337126400",
      "open": "5.03824",
      "high": "5.1345",
      "low": "5",
      "close": "5.0887",
      "volume": "69369.57350134"
    },
    {
      "start": "1337212800",
      "open": "5.08879",
      "high": "5.1",
      "low": "5.0515",
      "close": "5.0998",
      "volume": "26622.32727683"
    },
    {
      "start": "1337299200",
      "open": "5.09979",
      "high": "5.13",
      "low": "5.0615",
      "close": "5.11801",
      "volume": "52580.56380917"
    },
    {
      "start": "1337385600",
      "open": "5.1245",
      "high": "5.14291",
      "low": "5.07",
      "close": "5.0995",
      "volume": "23155.29780156"
    },
    {
      "start": "1337472000",
      "open": "5.11817",
      "high": "5.15",
      "low": "5.0855",
      "close": "5.09002",
      "volume": "18690.6066634"
    },
    {
      "start": "1337558400",
      "open": "5.1",
      "high": "5.12999",
      "low": "5.0623",
      "close": "5.09977",
      "volume": "33623.95653269"
    },
    {
      "start": "1337644800",
      "open": "5.09966",
      "high": "5.115",
      "low": "5.04951",
      "close": "5.09877",
      "volume": "46681.90019879"
    },
    {
      "start": "1337731200",
      "open": "5.09857",
      "high": "5.165",
      "low": "5.06502",
      "close": "5.1397",
      "volume": "52958.34541403"
    },
    {
      "start": "1337817600",
      "open": "5.13959",
      "high": "5.14889",
      "low": "5.0701",
      "close": "5.11904",
      "volume": "28916.4601738"
    },
    {
      "start": "1337904000",
      "open": "5.11904",
      "high": "5.15",
      "low": "5.102",
      "close": "5.14546",
      "volume": "23075.73025254"
    },
    {
      "start": "1337990400",
      "open": "5.11561",
      "high": "5.145",
      "low": "5.10011",
      "close": "5.10324",
      "volume": "16592.65181416"
    },
    {
      "start": "1338076800",
      "open": "5.10302",
      "high": "5.148",
      "low": "5.10011",
      "close": "5.13896",
      "volume": "15751.20584912"
    },
    {
      "start": "1338163200",
      "open": "5.13",
      "high": "5.16",
      "low": "5.11",
      "close": "5.1358",
      "volume": "27560.80583108"
    },
    {
      "start": "1338249600",
      "open": "5.13999",
      "high": "5.15889",
      "low": "5.015",
      "close": "5.14997",
      "volume": "61267.05801562"
    },
    {
      "start": "1338336000",
      "open": "5.14997",
      "high": "5.1725",
      "low": "5.1",
      "close": "5.135",
      "volume": "39868.99563485"
    },
    {
      "start": "1338422400",
      "open": "5.135",
      "high": "5.2",
      "low": "5.1121",
      "close": "5.18011",
      "volume": "39476.51522406"
    },
    {
      "start": "1338508800",
      "open": "5.19957",
      "high": "5.279",
      "low": "5.18111",
      "close": "5.27481",
      "volume": "44689.12069863"
    },
    {
      "start": "1338595200",
      "open": "5.27481",
      "high": "5.27488",
      "low": "5.2133",
      "close": "5.24898",
      "volume": "15168.97537071"
    },
    {
      "start": "1338681600",
      "open": "5.24799",
      "high": "5.2543",
      "low": "5.2051",
      "close": "5.2051",
      "volume": "12679.12549617"
    },
    {
      "start": "1338768000",
      "open": "5.21999",
      "high": "5.2785",
      "low": "5.18001",
      "close": "5.26599",
      "volume": "51239.52524317"
    },
    {
      "start": "1338854400",
      "open": "5.26588",
      "high": "5.5",
      "low": "5.22354",
      "close": "5.44001",
      "volume": "83934.14622953"
    },
    {
      "start": "1338940800",
      "open": "5.44607",
      "high": "5.49",
      "low": "5.38945",
      "close": "5.46001",
      "volume": "40678.1532887"
    },
    {
      "start": "1339027200",
      "open": "5.46799",
      "high": "5.59357",
      "low": "5.41",
      "close": "5.591",
      "volume": "48065.79965843"
    },
    {
      "start": "1339113600",
      "open": "5.59087",
      "high": "5.66",
      "low": "5.5599",
      "close": "5.633",
      "volume": "53841.11448544"
    },
    {
      "start": "1339200000",
      "open": "5.6329",
      "high": "5.635",
      "low": "5.46177",
      "close": "5.55997",
      "volume": "37053.99911301"
    },
    {
      "start": "1339286400",
      "open": "5.55997",
      "high": "5.577",
      "low": "5.4267",
      "close": "5.46829",
      "volume": "24397.29467734"
    },
    {
      "start": "1339372800",
      "open": "5.46829",
      "high": "5.59997",
      "low": "5.4324",
      "close": "5.57471",
      "volume": "40263.97340459"
    },
    {
      "start": "1339459200",
      "open": "5.595",
      "high": "5.74999",
      "low": "5.5",
      "close": "5.70003",
      "volume": "78982.59657889"
    },
    {
      "start": "1339545600",
      "open": "5.73",
      "high": "5.96",
      "low": "5.66",
      "close": "5.929",
      "volume": "57237.86798453"
    },
    {
      "start": "1339632000",
      "open": "5.9288",
      "high": "5.97422",
      "low": "5.808",
      "close": "5.9541",
      "volume": "35039.35283402"
    },
    {
      "start": "1339718400",
      "open": "5.95411",
      "high": "6.587",
      "low": "5.883",
      "close": "6.5",
      "volume": "65639.15881969"
    },
    {
      "start": "1339804800",
      "open": "6.5",
      "high": "6.599",
      "low": "6.261",
      "close": "6.4",
      "volume": "78196.08353418"
    },
    {
      "start": "1339891200",
      "open": "6.4487",
      "high": "6.52999",
      "low": "6.1027",
      "close": "6.16382",
      "volume": "48800.26262322"
    },
    {
      "start": "1339977600",
      "open": "6.2",
      "high": "6.36",
      "low": "6.03",
      "close": "6.30998",
      "volume": "46832.28333112"
    },
    {
      "start": "1340064000",
      "open": "6.30998",
      "high": "6.53294",
      "low": "6.281",
      "close": "6.49876",
      "volume": "43883.52479892"
    },
    {
      "start": "1340150400",
      "open": "6.49876",
      "high": "6.71031",
      "low": "6.45",
      "close": "6.67",
      "volume": "64069.27291945"
    },
    {
      "start": "1340236800",
      "open": "6.67001",
      "high": "6.8",
      "low": "6.561",
      "close": "6.68008",
      "volume": "51943.24888516"
    },
    {
      "start": "1340323200",
      "open": "6.68009",
      "high": "6.7",
      "low": "6.42771",
      "close": "6.54781",
      "volume": "56807.37816075"
    },
    {
      "start": "1340409600",
      "open": "6.54783",
      "high": "6.65062",
      "low": "6.4",
      "close": "6.4285",
      "volume": "20122.21842278"
    },
    {
      "start": "1340496000",
      "open": "6.4285",
      "high": "6.47",
      "low": "6.35",
      "close": "6.35002",
      "volume": "33945.29869756"
    },
    {
      "start": "1340582400",
      "open": "6.35002",
      "high": "6.4455",
      "low": "6.21748",
      "close": "6.30482",
      "volume": "62638.90813273"
    },
    {
      "start": "1340668800",
      "open": "6.32969",
      "high": "6.47",
      "low": "6.28888",
      "close": "6.4195",
      "volume": "48736.66607396"
    },
    {
      "start": "1340755200",
      "open": "6.45887",
      "high": "6.65",
      "low": "6.4",
      "close": "6.647",
      "volume": "41979.58598136"
    },
    {
      "start": "1340841600",
      "open": "6.6469",
      "high": "6.66897",
      "low": "6.49",
      "close": "6.60588",
      "volume": "42818.40306899"
    },
    {
      "start": "1340928000",
      "open": "6.6059",
      "high": "6.67921",
      "low": "6.542",
      "close": "6.65",
      "volume": "26298.80164679"
    },
    {
      "start": "1341014400",
      "open": "6.65",
      "high": "6.694",
      "low": "6.60201",
      "close": "6.68999",
      "volume": "20591.6330652"
    },
    {
      "start": "1341100800",
      "open": "6.68998",
      "high": "6.69399",
      "low": "6.5351",
      "close": "6.62898",
      "volume": "20577.60414452"
    },
    {
      "start": "1341187200",
      "open": "6.6001",
      "high": "6.765",
      "low": "6.5778",
      "close": "6.75999",
      "volume": "32364.19757672"
    },
    {
      "start": "1341273600",
      "open": "6.75998",
      "high": "6.76",
      "low": "6.4",
      "close": "6.44993",
      "volume": "71068.51958894"
    },
    {
      "start": "1341360000",
      "open": "6.44994",
      "high": "6.55",
      "low": "6.44991",
      "close": "6.5101",
      "volume": "33478.78566672"
    },
    {
      "start": "1341446400",
      "open": "6.51",
      "high": "6.77",
      "low": "6.48101",
      "close": "6.67",
      "volume": "45344.69678917"
    },
    {
      "start": "1341532800",
      "open": "6.67",
      "high": "6.72",
      "low": "6.55",
      "close": "6.64811",
      "volume": "43191.38877223"
    },
    {
      "start": "1341619200",
      "open": "6.69997",
      "high": "6.87",
      "low": "6.63",
      "close": "6.76207",
      "volume": "37987.94956607"
    },
    {
      "start": "1341705600",
      "open": "6.76207",
      "high": "6.86",
      "low": "6.7235",
      "close": "6.79898",
      "volume": "18219.92654857"
    },
    {
      "start": "1341792000",
      "open": "6.7915",
      "high": "7.1",
      "low": "6.74257",
      "close": "7.0215",
      "volume": "61644.09941325"
    },
    {
      "start": "1341878400",
      "open": "7.0215",
      "high": "7.25",
      "low": "6.96",
      "close": "7.1999",
      "volume": "70065.80116054"
    },
    {
      "start": "1341964800",
      "open": "7.1997",
      "high": "7.257",
      "low": "7.01777",
      "close": "7.15",
      "volume": "41891.36007316"
    },
    {
      "start": "1342051200",
      "open": "7.17",
      "high": "7.9",
      "low": "7.1",
      "close": "7.76437",
      "volume": "64616.60224429"
    },
    {
      "start": "1342137600",
      "open": "7.68749",
      "high": "7.81639",
      "low": "7.4201",
      "close": "7.6651",
      "volume": "65465.74155747"
    },
    {
      "start": "1342224000",
      "open": "7.60011",
      "high": "7.665",
      "low": "7.51563",
      "close": "7.5421",
      "volume": "16007.0974343"
    },
    {
      "start": "1342310400",
      "open": "7.54211",
      "high": "7.7",
      "low": "7.45",
      "close": "7.62101",
      "volume": "26978.30194503"
    },
    {
      "start": "1342396800",
      "open": "7.62277",
      "high": "8.65",
      "low": "7.6178",
      "close": "8.4996",
      "volume": "103400.11222846"
    },
    {
      "start": "1342483200",
      "open": "8.5",
      "high": "9.49",
      "low": "7.3215",
      "close": "8.80001",
      "volume": "210804.46892811"
    },
    {
      "start": "1342569600",
      "open": "8.80002",
      "high": "9.39899",
      "low": "8.5",
      "close": "9.10977",
      "volume": "105945.89776091"
    },
    {
      "start": "1342656000",
      "open": "9.10977",
      "high": "9.23355",
      "low": "8.8183",
      "close": "8.86999",
      "volume": "48249.65520587"
    },
    {
      "start": "1342742400",
      "open": "8.86998",
      "high": "8.86998",
      "low": "7.6",
      "close": "8.52",
      "volume": "154661.11575429"
    },
    {
      "start": "1342828800",
      "open": "8.52001",
      "high": "9.7",
      "low": "7.96",
      "close": "8.84553",
      "volume": "139906.90301237"
    },
    {
      "start": "1342915200",
      "open": "8.85841",
      "high": "8.97",
      "low": "8.2712",
      "close": "8.4096",
      "volume": "30070.66580968"
    },
    {
      "start": "1343001600",
      "open": "8.4321",
      "high": "9.2",
      "low": "7.75",
      "close": "8.44565",
      "volume": "146396.18312832"
    },
    {
      "start": "1343088000",
      "open": "8.4456",
      "high": "8.8499",
      "low": "8.34",
      "close": "8.6",
      "volume": "40946.85980436"
    },
    {
      "start": "1343174400",
      "open": "8.549",
      "high": "8.9",
      "low": "8.3688",
      "close": "8.8",
      "volume": "64720.95003454"
    },
    {
      "start": "1343260800",
      "open": "8.8",
      "high": "8.901",
      "low": "8.6",
      "close": "8.9",
      "volume": "32379.6519746"
    },
    {
      "start": "1343347200",
      "open": "8.9",
      "high": "8.95",
      "low": "8.81415",
      "close": "8.9",
      "volume": "26673.60643027"
    },
    {
      "start": "1343433600",
      "open": "8.9",
      "high": "8.93",
      "low": "8.71",
      "close": "8.8881",
      "volume": "16164.57657076"
    },
    {
      "start": "1343520000",
      "open": "8.88809",
      "high": "8.8881",
      "low": "8.7",
      "close": "8.71027",
      "volume": "11462.5889791"
    },
    {
      "start": "1343606400",
      "open": "8.71027",
      "high": "9.15",
      "low": "8.7",
      "close": "9.098",
      "volume": "51254.49897627"
    },
    {
      "start": "1343692800",
      "open": "9.07881",
      "high": "9.44",
      "low": "9.07881",
      "close": "9.35",
      "volume": "70173.63399496"
    },
    {
      "start": "1343779200",
      "open": "9.35",
      "high": "9.65",
      "low": "9.111",
      "close": "9.5503",
      "volume": "68695.69839517"
    },
    {
      "start": "1343865600",
      "open": "9.55439",
      "high": "11",
      "low": "9.412",
      "close": "10.53",
      "volume": "126685.69250174"
    },
    {
      "start": "1343952000",
      "open": "10.62468",
      "high": "11.12",
      "low": "10.3",
      "close": "10.97",
      "volume": "61643.27795369"
    },
    {
      "start": "1344038400",
      "open": "10.9797",
      "high": "11.3",
      "low": "10.5307",
      "close": "10.98398",
      "volume": "52321.31239417"
    },
    {
      "start": "1344124800",
      "open": "10.98398",
      "high": "11.29112",
      "low": "10.10986",
      "close": "10.86998",
      "volume": "67280.24593605"
    },
    {
      "start": "1344211200",
      "open": "10.86987",
      "high": "11.19",
      "low": "10.63539",
      "close": "10.85517",
      "volume": "51637.91473259"
    },
    {
      "start": "1344297600",
      "open": "10.91",
      "high": "11.10002",
      "low": "10.651",
      "close": "11.1",
      "volume": "41653.58718752"
    },
    {
      "start": "1344384000",
      "open": "11.10001",
      "high": "11.14999",
      "low": "10.85",
      "close": "11.0553",
      "volume": "31322.91325732"
    },
    {
      "start": "1344470400",
      "open": "11.0987",
      "high": "12",
      "low": "10.8",
      "close": "11.0611",
      "volume": "101880.30540326"
    },
    {
      "start": "1344556800",
      "open": "11.06111",
      "high": "11.6",
      "low": "11.01",
      "close": "11.38637",
      "volume": "63597.01478502"
    },
    {
      "start": "1344643200",
      "open": "11.4699",
      "high": "11.59788",
      "low": "11.38751",
      "close": "11.5102",
      "volume": "21791.02958437"
    },
    {
      "start": "1344729600",
      "open": "11.5102",
      "high": "11.765",
      "low": "11.45",
      "close": "11.62399",
      "volume": "30340.9536428"
    },
    {
      "start": "1344816000",
      "open": "11.6239",
      "high": "12.05007",
      "low": "11.4919",
      "close": "12.03749",
      "volume": "54035.6641769"
    },
    {
      "start": "1344902400",
      "open": "12.03749",
      "high": "12.34",
      "low": "11.89499",
      "close": "12.19",
      "volume": "44014.8583111"
    },
    {
      "start": "1344988800",
      "open": "12.19",
      "high": "13.25",
      "low": "12.16138",
      "close": "13.25",
      "volume": "57562.75432798"
    },
    {
      "start": "1345075200",
      "open": "13.24999",
      "high": "13.84119",
      "low": "12.5",
      "close": "13.5",
      "volume": "96604.11897517"
    },
    {
      "start": "1345161600",
      "open": "13.44",
      "high": "15.4",
      "low": "10.6",
      "close": "11.5836",
      "volume": "221033.90078115"
    },
    {
      "start": "1345248000",
      "open": "11.80915",
      "high": "12.89592",
      "low": "11.02009",
      "close": "11.61",
      "volume": "88047.77162516"
    },
    {
      "start": "1345334400",
      "open": "11.57935",
      "high": "11.61538",
      "low": "7.58",
      "close": "8",
      "volume": "238860.32062275"
    },
    {
      "start": "1345420800",
      "open": "7.99999",
      "high": "10.5",
      "low": "7.81011",
      "close": "10.1",
      "volume": "192502.7636776"
    },
    {
      "start": "1345507200",
      "open": "10.061",
      "high": "10.29999",
      "low": "9.69876",
      "close": "9.91502",
      "volume": "72082.69250993"
    },
    {
      "start": "1345593600",
      "open": "9.91503",
      "high": "10.09999",
      "low": "9.5714",
      "close": "9.80679",
      "volume": "67513.55620134"
    },
    {
      "start": "1345680000",
      "open": "9.72",
      "high": "10.25",
      "low": "9.705",
      "close": "10.09997",
      "volume": "56015.66731989"
    },
    {
      "start": "1345766400",
      "open": "10.09996",
      "high": "10.6188",
      "low": "9.852",
      "close": "10.6",
      "volume": "92077.75264355"
    },
    {
      "start": "1345852800",
      "open": "10.6",
      "high": "10.62611",
      "low": "10.2",
      "close": "10.5239",
      "volume": "40232.48938884"
    },
    {
      "start": "1345939200",
      "open": "10.6",
      "high": "10.61913",
      "low": "10.446",
      "close": "10.61",
      "volume": "26331.02960018"
    },
    {
      "start": "1346025600",
      "open": "10.59",
      "high": "12.14999",
      "low": "10.54441",
      "close": "10.95",
      "volume": "175117.55853852"
    },
    {
      "start": "1346112000",
      "open": "10.96",
      "high": "11.20999",
      "low": "10.5",
      "close": "10.94",
      "volume": "54875.35603495"
    },
    {
      "start": "1346198400",
      "open": "10.93",
      "high": "11.134",
      "low": "10.55",
      "close": "10.9169",
      "volume": "53647.724673"
    },
    {
      "start": "1346284800",
      "open": "10.80405",
      "high": "10.93199",
      "low": "10.6",
      "close": "10.77699",
      "volume": "30868.50075092"
    },
    {
      "start": "1346371200",
      "open": "10.77699",
      "high": "10.8285",
      "low": "9.66",
      "close": "10.16",
      "volume": "67791.34263321"
    },
    {
      "start": "1346457600",
      "open": "10.15",
      "high": "10.3",
      "low": "9.77635",
      "close": "9.96544",
      "volume": "23376.24266646"
    },
    {
      "start": "1346544000",
      "open": "10",
      "high": "10.35579",
      "low": "9.71922",
      "close": "10.2041",
      "volume": "25055.7379944"
    },
    {
      "start": "1346630400",
      "open": "10.21",
      "high": "10.5934",
      "low": "10.08889",
      "close": "10.53",
      "volume": "22925.31765985"
    },
    {
      "start": "1346716800",
      "open": "10.53",
      "high": "10.53",
      "low": "10.15",
      "close": "10.38471",
      "volume": "34878.49139081"
    },
    {
      "start": "1346803200",
      "open": "10.38471",
      "high": "11.17",
      "low": "10.261",
      "close": "10.99971",
      "volume": "60767.23812557"
    },
    {
      "start": "1346889600",
      "open": "11",
      "high": "11.29",
      "low": "10.64",
      "close": "11.181",
      "volume": "67054.05541808"
    },
    {
      "start": "1346976000",
      "open": "11.19686",
      "high": "11.21",
      "low": "10.9544",
      "close": "11",
      "volume": "35535.71664898"
    },
    {
      "start": "1347062400",
      "open": "11.09792",
      "high": "11.14177",
      "low": "10.765",
      "close": "11.037",
      "volume": "24253.63671207"
    },
    {
      "start": "1347148800",
      "open": "11.05",
      "high": "11.14288",
      "low": "10.92452",
      "close": "11.02",
      "volume": "14033.41919076"
    },
    {
      "start": "1347235200",
      "open": "11.02",
      "high": "11.192",
      "low": "10.8745",
      "close": "11.17",
      "volume": "42288.41199375"
    },
    {
      "start": "1347321600",
      "open": "11.1511",
      "high": "11.35",
      "low": "10.878",
      "close": "11.33081",
      "volume": "64954.44434388"
    },
    {
      "start": "1347408000",
      "open": "11.33081",
      "high": "11.39",
      "low": "10.78",
      "close": "11.36489",
      "volume": "58628.0049915"
    },
    {
      "start": "1347494400",
      "open": "11.22854",
      "high": "11.399",
      "low": "11.2201",
      "close": "11.399",
      "volume": "20574.31972618"
    },
    {
      "start": "1347580800",
      "open": "11.399",
      "high": "11.799",
      "low": "11.32103",
      "close": "11.67",
      "volume": "43259.70420294"
    },
    {
      "start": "1347667200",
      "open": "11.74999",
      "high": "11.789",
      "low": "11.6",
      "close": "11.75",
      "volume": "16272.51518399"
    },
    {
      "start": "1347753600",
      "open": "11.75",
      "high": "11.99",
      "low": "11.722",
      "close": "11.87",
      "volume": "30297.22070645"
    },
    {
      "start": "1347840000",
      "open": "11.87",
      "high": "11.9625",
      "low": "11.7655",
      "close": "11.89",
      "volume": "26612.47988018"
    },
    {
      "start": "1347926400",
      "open": "11.9325",
      "high": "12.3456",
      "low": "11.8402",
      "close": "12.25",
      "volume": "40949.27648612"
    },
    {
      "start": "1348012800",
      "open": "12.2345",
      "high": "12.68666",
      "low": "12.1501",
      "close": "12.5725",
      "volume": "41883.00148211"
    },
    {
      "start": "1348099200",
      "open": "12.572",
      "high": "12.66",
      "low": "12.25",
      "close": "12.28253",
      "volume": "32567.33588085"
    },
    {
      "start": "1348185600",
      "open": "12.3998",
      "high": "12.49998",
      "low": "12.011",
      "close": "12.368",
      "volume": "35834.7836536"
    },
    {
      "start": "1348272000",
      "open": "12.27319",
      "high": "12.39999",
      "low": "12.14",
      "close": "12.23781",
      "volume": "14986.55831586"
    },
    {
      "start": "1348358400",
      "open": "12.23781",
      "high": "12.27",
      "low": "11.6304",
      "close": "12.19331",
      "volume": "39920.72247281"
    },
    {
      "start": "1348444800",
      "open": "12.151",
      "high": "12.29888",
      "low": "11.95105",
      "close": "12.1",
      "volume": "27291.82514646"
    },
    {
      "start": "1348531200",
      "open": "12.1",
      "high": "12.22909",
      "low": "12.008",
      "close": "12.197",
      "volume": "21228.60967396"
    },
    {
      "start": "1348617600",
      "open": "12.196",
      "high": "12.46",
      "low": "12.02",
      "close": "12.27",
      "volume": "23495.17677899"
    },
    {
      "start": "1348704000",
      "open": "12.37",
      "high": "12.395",
      "low": "12.207",
      "close": "12.30889",
      "volume": "19326.68579154"
    },
    {
      "start": "1348790400",
      "open": "12.27",
      "high": "12.44998",
      "low": "12.12",
      "close": "12.39101",
      "volume": "26674.77916141"
    },
    {
      "start": "1348876800",
      "open": "12.44",
      "high": "12.49",
      "low": "12.21111",
      "close": "12.36309",
      "volume": "17061.65670672"
    },
    {
      "start": "1348963200",
      "open": "12.363",
      "high": "12.44889",
      "low": "12.301",
      "close": "12.4",
      "volume": "7793.91368124"
    },
    {
      "start": "1349049600",
      "open": "12.35",
      "high": "12.481",
      "low": "12.321",
      "close": "12.4",
      "volume": "24826.68787689"
    },
    {
      "start": "1349136000",
      "open": "12.4299",
      "high": "12.88",
      "low": "12.3435",
      "close": "12.84",
      "volume": "50833.35053248"
    },
    {
      "start": "1349222400",
      "open": "12.84",
      "high": "12.99",
      "low": "12.68001",
      "close": "12.89",
      "volume": "32955.07395761"
    },
    {
      "start": "1349308800",
      "open": "12.88351",
      "high": "13.0899",
      "low": "12.6",
      "close": "12.85",
      "volume": "37945.14991106"
    },
    {
      "start": "1349395200",
      "open": "12.8001",
      "high": "12.97",
      "low": "12.51",
      "close": "12.688",
      "volume": "31258.44240119"
    },
    {
      "start": "1349481600",
      "open": "12.78998",
      "high": "12.85999",
      "low": "12.35",
      "close": "12.505",
      "volume": "24673.40577152"
    },
    {
      "start": "1349568000",
      "open": "12.505",
      "high": "12.6185",
      "low": "11.7",
      "close": "11.80001",
      "volume": "63512.03440721"
    },
    {
      "start": "1349654400",
      "open": "11.89901",
      "high": "11.95198",
      "low": "10.621",
      "close": "11.77809",
      "volume": "97938.39870323"
    },
    {
      "start": "1349740800",
      "open": "11.7381",
      "high": "12.35",
      "low": "11.5711",
      "close": "11.895",
      "volume": "46768.79540657"
    },
    {
      "start": "1349827200",
      "open": "11.895",
      "high": "12.19",
      "low": "11.767",
      "close": "12.12",
      "volume": "27722.07330933"
    },
    {
      "start": "1349913600",
      "open": "12.13",
      "high": "12.151",
      "low": "11.85788",
      "close": "12.03",
      "volume": "19831.6373249"
    },
    {
      "start": "1350000000",
      "open": "12.11751",
      "high": "12.15",
      "low": "11.92",
      "close": "12",
      "volume": "21538.03094217"
    },
    {
      "start": "1350086400",
      "open": "12",
      "high": "12.11",
      "low": "11.85",
      "close": "11.86101",
      "volume": "11861.67744439"
    },
    {
      "start": "1350172800",
      "open": "11.86101",
      "high": "12.03",
      "low": "11.496",
      "close": "11.7389",
      "volume": "22891.09685111"
    },
    {
      "start": "1350259200",
      "open": "11.57621",
      "high": "11.98863",
      "low": "11.43",
      "close": "11.83807",
      "volume": "27101.72213925"
    },
    {
      "start": "1350345600",
      "open": "11.83807",
      "high": "11.99",
      "low": "11.5",
      "close": "11.8499",
      "volume": "41184.66467331"
    },
    {
      "start": "1350432000",
      "open": "11.82461",
      "high": "11.95998",
      "low": "11.7",
      "close": "11.81",
      "volume": "23553.36283263"
    },
    {
      "start": "1350518400",
      "open": "11.81",
      "high": "11.9599",
      "low": "11.75",
      "close": "11.93977",
      "volume": "21880.83958826"
    },
    {
      "start": "1350604800",
      "open": "11.9349",
      "high": "11.967",
      "low": "11.619",
      "close": "11.74012",
      "volume": "23177.45077274"
    },
    {
      "start": "1350691200",
      "open": "11.74013",
      "high": "11.85",
      "low": "11.56025",
      "close": "11.73991",
      "volume": "22110.92477696"
    },
    {
      "start": "1350777600",
      "open": "11.73991",
      "high": "11.76528",
      "low": "11.61",
      "close": "11.63107",
      "volume": "9375.51586927"
    },
    {
      "start": "1350864000",
      "open": "11.63108",
      "high": "11.81",
      "low": "11.4711",
      "close": "11.71012",
      "volume": "37622.02828204"
    },
    {
      "start": "1350950400",
      "open": "11.71014",
      "high": "12",
      "low": "11.41",
      "close": "11.65",
      "volume": "54344.49107367"
    },
    {
      "start": "1351036800",
      "open": "11.65001",
      "high": "11.79",
      "low": "11.591",
      "close": "11.64999",
      "volume": "21764.65925809"
    },
    {
      "start": "1351123200",
      "open": "11.64999",
      "high": "11.6989",
      "low": "10.52",
      "close": "10.86158",
      "volume": "84704.86172963"
    },
    {
      "start": "1351209600",
      "open": "10.85369",
      "high": "10.95",
      "low": "9.74",
      "close": "10.17061",
      "volume": "98994.69606082"
    },
    {
      "start": "1351296000",
      "open": "10.17065",
      "high": "10.83883",
      "low": "9.82207",
      "close": "10.26051",
      "volume": "47869.83321683"
    },
    {
      "start": "1351382400",
      "open": "10.2603",
      "high": "10.95",
      "low": "10.24998",
      "close": "10.69998",
      "volume": "22389.59496962"
    },
    {
      "start": "1351468800",
      "open": "10.69998",
      "high": "10.93979",
      "low": "10.3209",
      "close": "10.59999",
      "volume": "37574.8103539"
    },
    {
      "start": "1351555200",
      "open": "10.59",
      "high": "10.89",
      "low": "10.58",
      "close": "10.88753",
      "volume": "26023.31914744"
    },
    {
      "start": "1351641600",
      "open": "10.881",
      "high": "11.21",
      "low": "10.70543",
      "close": "11.201",
      "volume": "40673.45256963"
    },
    {
      "start": "1351728000",
      "open": "11.17963",
      "high": "11.279",
      "low": "10.4",
      "close": "10.57",
      "volume": "50362.1000769"
    },
    {
      "start": "1351814400",
      "open": "10.57",
      "high": "10.8",
      "low": "10.33",
      "close": "10.46877",
      "volume": "24485.26249322"
    },
    {
      "start": "1351900800",
      "open": "10.46876",
      "high": "10.65",
      "low": "10.4",
      "close": "10.6425",
      "volume": "16732.93955877"
    },
    {
      "start": "1351987200",
      "open": "10.6425",
      "high": "10.9",
      "low": "10.51002",
      "close": "10.80011",
      "volume": "16750.3359689"
    },
    {
      "start": "1352073600",
      "open": "10.80011",
      "high": "10.88",
      "low": "10.61",
      "close": "10.748",
      "volume": "21776.73646206"
    },
    {
      "start": "1352160000",
      "open": "10.748",
      "high": "10.9",
      "low": "10.6667",
      "close": "10.89899",
      "volume": "26995.30181901"
    },
    {
      "start": "1352246400",
      "open": "10.89898",
      "high": "11.21603",
      "low": "10.8",
      "close": "10.92",
      "volume": "31733.85486102"
    },
    {
      "start": "1352332800",
      "open": "10.92011",
      "high": "11.07",
      "low": "10.75",
      "close": "10.925",
      "volume": "26058.85283311"
    },
    {
      "start": "1352419200",
      "open": "10.925",
      "high": "10.98497",
      "low": "10.79",
      "close": "10.815",
      "volume": "14727.11598981"
    },
    {
      "start": "1352505600",
      "open": "10.815",
      "high": "10.95899",
      "low": "10.75",
      "close": "10.88999",
      "volume": "13490.44874547"
    },
    {
      "start": "1352592000",
      "open": "10.88999",
      "high": "10.939",
      "low": "10.7",
      "close": "10.8687",
      "volume": "12625.47508497"
    },
    {
      "start": "1352678400",
      "open": "10.84001",
      "high": "11.18",
      "low": "10.76666",
      "close": "11.00801",
      "volume": "39217.16568008"
    },
    {
      "start": "1352764800",
      "open": "11.00801",
      "high": "11.129",
      "low": "10.9215",
      "close": "10.9512",
      "volume": "16757.5085926"
    },
    {
      "start": "1352851200",
      "open": "11",
      "high": "11.05",
      "low": "10.82011",
      "close": "10.95",
      "volume": "24543.09088337"
    },
    {
      "start": "1352937600",
      "open": "10.98748",
      "high": "11.3",
      "low": "10.86",
      "close": "11.19771",
      "volume": "31901.17370919"
    },
    {
      "start": "1353024000",
      "open": "11.20192",
      "high": "11.8",
      "low": "11.17214",
      "close": "11.74889",
      "volume": "58253.16385121"
    },
    {
      "start": "1353110400",
      "open": "11.74879",
      "high": "11.8",
      "low": "11.52",
      "close": "11.78889",
      "volume": "19105.4535761"
    },
    {
      "start": "1353196800",
      "open": "11.78879",
      "high": "11.832",
      "low": "11.616",
      "close": "11.65152",
      "volume": "15514.15406898"
    },
    {
      "start": "1353283200",
      "open": "11.66468",
      "high": "11.84",
      "low": "11.6",
      "close": "11.7999",
      "volume": "25197.91663851"
    },
    {
      "start": "1353369600",
      "open": "11.69276",
      "high": "11.799",
      "low": "11.57297",
      "close": "11.73281",
      "volume": "27220.18068313"
    },
    {
      "start": "1353456000",
      "open": "11.7",
      "high": "11.784",
      "low": "11.6435",
      "close": "11.76999",
      "volume": "19227.79815269"
    },
    {
      "start": "1353542400",
      "open": "11.74978",
      "high": "12.43",
      "low": "11.67",
      "close": "12.42191",
      "volume": "58301.30056221"
    },
    {
      "start": "1353628800",
      "open": "12.36969",
      "high": "12.40999",
      "low": "12.132",
      "close": "12.34501",
      "volume": "18967.90361201"
    },
    {
      "start": "1353715200",
      "open": "12.38548",
      "high": "12.4756",
      "low": "12.25",
      "close": "12.41153",
      "volume": "19570.38635447"
    },
    {
      "start": "1353801600",
      "open": "12.41153",
      "high": "12.6",
      "low": "12.3125",
      "close": "12.4821",
      "volume": "24023.68866828"
    },
    {
      "start": "1353888000",
      "open": "12.48211",
      "high": "12.6515",
      "low": "11.89",
      "close": "12.24546",
      "volume": "35913.82452052"
    },
    {
      "start": "1353974400",
      "open": "12.24546",
      "high": "12.339",
      "low": "11.9",
      "close": "12.2",
      "volume": "33194.69496621"
    },
    {
      "start": "1354060800",
      "open": "12.2",
      "high": "12.40712",
      "low": "12.1",
      "close": "12.34769",
      "volume": "30688.21406403"
    },
    {
      "start": "1354147200",
      "open": "12.34768",
      "high": "12.599",
      "low": "12.15",
      "close": "12.45",
      "volume": "26505.34447329"
    },
    {
      "start": "1354233600",
      "open": "12.539",
      "high": "12.65",
      "low": "12.42423",
      "close": "12.565",
      "volume": "24350.31454693"
    },
    {
      "start": "1354320000",
      "open": "12.565",
      "high": "12.68778",
      "low": "12.4625",
      "close": "12.56201",
      "volume": "14696.41950025"
    },
    {
      "start": "1354406400",
      "open": "12.57216",
      "high": "12.68",
      "low": "12.434",
      "close": "12.50004",
      "volume": "14011.93221698"
    },
    {
      "start": "1354492800",
      "open": "12.50202",
      "high": "12.50202",
      "low": "12.50004",
      "close": "12.50004",
      "volume": "42.63155235"
    },
    {
      "start": "1354579200",
      "open": "12.5",
      "high": "13.01",
      "low": "12.42",
      "close": "12.59",
      "volume": "5524.27022114"
    },
    {
      "start": "1354665600",
      "open": "12.86",
      "high": "13.43",
      "low": "12.63",
      "close": "13.2",
      "volume": "3202.16066697"
    },
    {
      "start": "1354752000",
      "open": "13.2",
      "high": "13.59",
      "low": "13.02",
      "close": "13.45",
      "volume": "4479.8787206"
    },
    {
      "start": "1354838400",
      "open": "13.34",
      "high": "13.48",
      "low": "13.11",
      "close": "13.37",
      "volume": "3494.46597785"
    },
    {
      "start": "1354924800",
      "open": "13.3",
      "high": "13.37",
      "low": "13.3",
      "close": "13.36",
      "volume": "509.44467265"
    },
    {
      "start": "1355011200",
      "open": "13.35",
      "high": "13.36",
      "low": "13.1",
      "close": "13.29",
      "volume": "1187.24480088"
    },
    {
      "start": "1355097600",
      "open": "13.388",
      "high": "13.55",
      "low": "13.26911",
      "close": "13.43335",
      "volume": "24664.90027748"
    },
    {
      "start": "1355184000",
      "open": "13.5",
      "high": "13.67",
      "low": "13.3",
      "close": "13.55703",
      "volume": "28045.88348189"
    },
    {
      "start": "1355270400",
      "open": "13.67",
      "high": "13.79989",
      "low": "13.3",
      "close": "13.6989",
      "volume": "37679.22882824"
    },
    {
      "start": "1355356800",
      "open": "13.699",
      "high": "13.8",
      "low": "13.46777",
      "close": "13.7001",
      "volume": "24197.68226034"
    },
    {
      "start": "1355443200",
      "open": "13.70635",
      "high": "13.90119",
      "low": "13",
      "close": "13.60004",
      "volume": "70143.98038368"
    },
    {
      "start": "1355529600",
      "open": "13.60005",
      "high": "13.64",
      "low": "13.44216",
      "close": "13.49011",
      "volume": "15187.655277"
    },
    {
      "start": "1355616000",
      "open": "13.49012",
      "high": "13.66548",
      "low": "13.13111",
      "close": "13.30002",
      "volume": "42760.55029047"
    },
    {
      "start": "1355702400",
      "open": "13.3",
      "high": "13.485",
      "low": "12.74919",
      "close": "13.25005",
      "volume": "63631.25287842"
    },
    {
      "start": "1355788800",
      "open": "13.25005",
      "high": "13.39807",
      "low": "13.11",
      "close": "13.29899",
      "volume": "23220.50794463"
    },
    {
      "start": "1355875200",
      "open": "13.29899",
      "high": "13.601",
      "low": "13.2",
      "close": "13.599",
      "volume": "38807.09715586"
    },
    {
      "start": "1355961600",
      "open": "13.595",
      "high": "13.72",
      "low": "13.32591",
      "close": "13.52463",
      "volume": "32980.36148774"
    },
    {
      "start": "1356048000",
      "open": "13.57999",
      "high": "13.6",
      "low": "13.41999",
      "close": "13.49998",
      "volume": "25330.45403772"
    },
    {
      "start": "1356134400",
      "open": "13.5",
      "high": "13.58996",
      "low": "13.3213",
      "close": "13.37136",
      "volume": "14783.40058212"
    },
    {
      "start": "1356220800",
      "open": "13.47221",
      "high": "13.47222",
      "low": "13.01",
      "close": "13.31202",
      "volume": "23978.21765181"
    },
    {
      "start": "1356307200",
      "open": "13.3718",
      "high": "13.45",
      "low": "13.2105",
      "close": "13.38001",
      "volume": "16692.15035289"
    },
    {
      "start": "1356393600",
      "open": "13.4198",
      "high": "13.43",
      "low": "13.14",
      "close": "13.35001",
      "volume": "13165.68956208"
    },
    {
      "start": "1356480000",
      "open": "13.35001",
      "high": "13.46997",
      "low": "13.20001",
      "close": "13.46786",
      "volume": "15840.13421598"
    },
    {
      "start": "1356566400",
      "open": "13.46332",
      "high": "13.47",
      "low": "13.25",
      "close": "13.42174",
      "volume": "19822.05115296"
    },
    {
      "start": "1356652800",
      "open": "13.43998",
      "high": "13.6499",
      "low": "13.34201",
      "close": "13.42119",
      "volume": "23813.00662923"
    },
    {
      "start": "1356739200",
      "open": "13.4999",
      "high": "13.67",
      "low": "13.27",
      "close": "13.4",
      "volume": "26149.13543064"
    },
    {
      "start": "1356825600",
      "open": "13.41197",
      "high": "13.59",
      "low": "13.35",
      "close": "13.45001",
      "volume": "11764.19998905"
    },
    {
      "start": "1356912000",
      "open": "13.39112",
      "high": "13.561",
      "low": "13.36634",
      "close": "13.51001",
      "volume": "15049.78946689"
    },
    {
      "start": "1356998400",
      "open": "13.51001",
      "high": "13.56",
      "low": "13.16123",
      "close": "13.30413",
      "volume": "28406.21099585"
    },
    {
      "start": "1357084800",
      "open": "13.35574",
      "high": "13.4",
      "low": "13.16382",
      "close": "13.27999",
      "volume": "17966.80725596"
    },
    {
      "start": "1357171200",
      "open": "13.28306",
      "high": "13.464",
      "low": "13.24897",
      "close": "13.39786",
      "volume": "18032.25143347"
    },
    {
      "start": "1357257600",
      "open": "13.4265",
      "high": "13.52",
      "low": "13.27311",
      "close": "13.5",
      "volume": "29641.91633349"
    },
    {
      "start": "1357344000",
      "open": "13.50001",
      "high": "13.548",
      "low": "13.314",
      "close": "13.44",
      "volume": "21329.92729209"
    },
    {
      "start": "1357430400",
      "open": "13.44884",
      "high": "13.521",
      "low": "13.356",
      "close": "13.45395",
      "volume": "12741.13085171"
    },
    {
      "start": "1357516800",
      "open": "13.51394",
      "high": "13.59",
      "low": "13.404",
      "close": "13.58755",
      "volume": "25477.721417"
    },
    {
      "start": "1357603200",
      "open": "13.55376",
      "high": "13.87998",
      "low": "13.5",
      "close": "13.74275",
      "volume": "42798.37278901"
    },
    {
      "start": "1357689600",
      "open": "13.79904",
      "high": "13.86225",
      "low": "13.62",
      "close": "13.77001",
      "volume": "28606.37664514"
    },
    {
      "start": "1357776000",
      "open": "13.77001",
      "high": "14.32",
      "low": "13.77",
      "close": "14.13999",
      "volume": "51811.03423835"
    },
    {
      "start": "1357862400",
      "open": "14.13",
      "high": "14.34999",
      "low": "13.91001",
      "close": "14.13701",
      "volume": "40434.54496503"
    },
    {
      "start": "1357948800",
      "open": "14.25664",
      "high": "14.338",
      "low": "13.975",
      "close": "14.23699",
      "volume": "26931.835803"
    },
    {
      "start": "1358035200",
      "open": "14.237",
      "high": "14.3148",
      "low": "13.94896",
      "close": "14.11601",
      "volume": "38330.15242318"
    },
    {
      "start": "1358121600",
      "open": "14.19",
      "high": "14.35",
      "low": "14.11",
      "close": "14.30002",
      "volume": "22096.95301703"
    },
    {
      "start": "1358208000",
      "open": "14.35",
      "high": "14.47899",
      "low": "13.99178",
      "close": "14.25003",
      "volume": "51573.22503438"
    },
    {
      "start": "1358294400",
      "open": "14.3",
      "high": "14.73",
      "low": "14.21001",
      "close": "14.73",
      "volume": "45532.48887233"
    },
    {
      "start": "1358380800",
      "open": "14.73",
      "high": "15.69999",
      "low": "14.63",
      "close": "15.50001",
      "volume": "65489.44437019"
    },
    {
      "start": "1358467200",
      "open": "15.59897",
      "high": "15.985",
      "low": "15.41",
      "close": "15.70499",
      "volume": "56097.54673497"
    },
    {
      "start": "1358553600",
      "open": "15.6843",
      "high": "15.77272",
      "low": "15.25",
      "close": "15.615",
      "volume": "34588.81837324"
    },
    {
      "start": "1358640000",
      "open": "15.615",
      "high": "15.89",
      "low": "15.51",
      "close": "15.7",
      "volume": "25982.12527818"
    },
    {
      "start": "1358726400",
      "open": "15.7",
      "high": "16.98",
      "low": "15.63412",
      "close": "16.8",
      "volume": "61502.10362988"
    },
    {
      "start": "1358812800",
      "open": "16.8",
      "high": "17.59",
      "low": "16.65",
      "close": "17.26142",
      "volume": "60975.2445612"
    },
    {
      "start": "1358899200",
      "open": "17.26142",
      "high": "17.5855",
      "low": "16.80155",
      "close": "17.50004",
      "volume": "49439.36784775"
    },
    {
      "start": "1358985600",
      "open": "17.52899",
      "high": "19.18999",
      "low": "15.6101",
      "close": "16.89596",
      "volume": "172009.10285745"
    },
    {
      "start": "1359072000",
      "open": "16.76002",
      "high": "17.797",
      "low": "15.38613",
      "close": "17.40001",
      "volume": "80767.48550276"
    },
    {
      "start": "1359158400",
      "open": "17.4511",
      "high": "17.88",
      "low": "16.54001",
      "close": "17.88",
      "volume": "34810.5986464"
    },
    {
      "start": "1359244800",
      "open": "17.81",
      "high": "17.99999",
      "low": "17.21",
      "close": "17.81821",
      "volume": "23766.81603743"
    },
    {
      "start": "1359331200",
      "open": "17.81821",
      "high": "18.88",
      "low": "17.75",
      "close": "18.72101",
      "volume": "57669.43961628"
    },
    {
      "start": "1359417600",
      "open": "18.8",
      "high": "19.8",
      "low": "18.7",
      "close": "19.52538",
      "volume": "86082.08183415"
    },
    {
      "start": "1359504000",
      "open": "19.53999",
      "high": "19.7989",
      "low": "19.14901",
      "close": "19.70001",
      "volume": "45064.83281323"
    },
    {
      "start": "1359590400",
      "open": "19.70001",
      "high": "21.43",
      "low": "19.51123",
      "close": "20.41001",
      "volume": "99226.70355656"
    },
    {
      "start": "1359676800",
      "open": "20.50879",
      "high": "21.13",
      "low": "20.301",
      "close": "20.49897",
      "volume": "49917.47550487"
    },
    {
      "start": "1359763200",
      "open": "20.3611",
      "high": "20.5",
      "low": "18",
      "close": "19.63001",
      "volume": "80501.65482419"
    },
    {
      "start": "1359849600",
      "open": "19.7",
      "high": "20.9",
      "low": "19.42",
      "close": "20.59",
      "volume": "34244.2990308"
    },
    {
      "start": "1359936000",
      "open": "20.59999",
      "high": "21.05",
      "low": "19.85502",
      "close": "20.43005",
      "volume": "52219.14099915"
    },
    {
      "start": "1360022400",
      "open": "20.43006",
      "high": "20.79",
      "low": "20.2",
      "close": "20.60001",
      "volume": "29212.43727806"
    },
    {
      "start": "1360108800",
      "open": "20.65999",
      "high": "21.3339",
      "low": "20.60001",
      "close": "21.18",
      "volume": "51989.59854057"
    },
    {
      "start": "1360195200",
      "open": "21.11121",
      "high": "22.21999",
      "low": "20.77002",
      "close": "22.15",
      "volume": "64263.76848408"
    },
    {
      "start": "1360281600",
      "open": "22.11001",
      "high": "22.77219",
      "low": "22",
      "close": "22.66",
      "volume": "48649.92784234"
    },
    {
      "start": "1360368000",
      "open": "22.66",
      "high": "23.98961",
      "low": "22.57541",
      "close": "23.65",
      "volume": "38133.01489429"
    },
    {
      "start": "1360454400",
      "open": "23.8",
      "high": "24.11",
      "low": "22.67",
      "close": "23.96975",
      "volume": "56426.07178001"
    },
    {
      "start": "1360540800",
      "open": "23.96975",
      "high": "24.67503",
      "low": "23.6456",
      "close": "24.65",
      "volume": "29526.73182598"
    },
    {
      "start": "1360627200",
      "open": "24.38651",
      "high": "25.82767",
      "low": "24.3001",
      "close": "25.16975",
      "volume": "74239.92812168"
    },
    {
      "start": "1360713600",
      "open": "25.19",
      "high": "26.3",
      "low": "24.19491",
      "close": "24.2",
      "volume": "90150.20833284"
    },
    {
      "start": "1360800000",
      "open": "24.2",
      "high": "27.5969",
      "low": "21.721",
      "close": "27.2205",
      "volume": "145734.73864701"
    },
    {
      "start": "1360886400",
      "open": "27.24997",
      "high": "27.50617",
      "low": "26.103",
      "close": "27.1",
      "volume": "51714.14711726"
    },
    {
      "start": "1360972800",
      "open": "27.1",
      "high": "27.49989",
      "low": "26.8075",
      "close": "27.21584",
      "volume": "18826.94220632"
    },
    {
      "start": "1361059200",
      "open": "27.386",
      "high": "27.39989",
      "low": "25",
      "close": "26.8146",
      "volume": "77042.2242835"
    },
    {
      "start": "1361145600",
      "open": "26.89999",
      "high": "27.148",
      "low": "26.36268",
      "close": "26.95",
      "volume": "29744.2740315"
    },
    {
      "start": "1361232000",
      "open": "26.95",
      "high": "29.65",
      "low": "26.8",
      "close": "29.41759",
      "volume": "99699.25486326"
    },
    {
      "start": "1361318400",
      "open": "29.41759",
      "high": "29.87035",
      "low": "28.98839",
      "close": "29.64501",
      "volume": "37209.35876675"
    },
    {
      "start": "1361404800",
      "open": "29.64501",
      "high": "29.978",
      "low": "29.311",
      "close": "29.74768",
      "volume": "34730.51057645"
    },
    {
      "start": "1361491200",
      "open": "29.75",
      "high": "31.3",
      "low": "29.67001",
      "close": "30.24539",
      "volume": "66951.69404971"
    },
    {
      "start": "1361577600",
      "open": "30.24539",
      "high": "30.6899",
      "low": "28",
      "close": "29.79999",
      "volume": "72278.17036857"
    },
    {
      "start": "1361664000",
      "open": "29.79999",
      "high": "30.39877",
      "low": "29.20123",
      "close": "29.88999",
      "volume": "24274.88949115"
    },
    {
      "start": "1361750400",
      "open": "29.89",
      "high": "30.4",
      "low": "29.55",
      "close": "30.39999",
      "volume": "26778.95189897"
    },
    {
      "start": "1361836800",
      "open": "30.39991",
      "high": "31.699",
      "low": "30.1171",
      "close": "31.1",
      "volume": "42864.32865342"
    },
    {
      "start": "1361923200",
      "open": "31.19999",
      "high": "31.65",
      "low": "30.7901",
      "close": "30.9012",
      "volume": "30472.7770321"
    },
    {
      "start": "1362009600",
      "open": "31.25997",
      "high": "34.51541",
      "low": "30.902",
      "close": "33.38",
      "volume": "126517.40781872"
    },
    {
      "start": "1362096000",
      "open": "33.37999",
      "high": "34.9",
      "low": "32.92",
      "close": "34.5",
      "volume": "39786.14331489"
    },
    {
      "start": "1362182400",
      "open": "34.5",
      "high": "34.808",
      "low": "33.15",
      "close": "34.25",
      "volume": "36662.48928789"
    },
    {
      "start": "1362268800",
      "open": "34.2489",
      "high": "34.5",
      "low": "33.8",
      "close": "34.49999",
      "volume": "12524.59405729"
    },
    {
      "start": "1362355200",
      "open": "34.49999",
      "high": "36.7",
      "low": "34.19",
      "close": "36.152",
      "volume": "46771.48670601"
    },
    {
      "start": "1362441600",
      "open": "36.152",
      "high": "40.64625",
      "low": "36.15",
      "close": "40.33",
      "volume": "85425.51759694"
    },
    {
      "start": "1362528000",
      "open": "40.22994",
      "high": "49.099",
      "low": "40.1446",
      "close": "41.0201",
      "volume": "126451.71591679"
    },
    {
      "start": "1362614400",
      "open": "41.0201",
      "high": "45.5",
      "low": "33.3",
      "close": "41.99999",
      "volume": "157316.07999881"
    },
    {
      "start": "1362700800",
      "open": "41.99999",
      "high": "44.5",
      "low": "41.02",
      "close": "44.17999",
      "volume": "47095.97435647"
    },
    {
      "start": "1362787200",
      "open": "44.17999",
      "high": "46.99",
      "low": "43.411",
      "close": "46.85",
      "volume": "44475.88657603"
    },
    {
      "start": "1362873600",
      "open": "46.61",
      "high": "47.95",
      "low": "45.471",
      "close": "46",
      "volume": "36363.24683091"
    },
    {
      "start": "1362960000",
      "open": "46",
      "high": "48.469",
      "low": "45.54",
      "close": "48.39999",
      "volume": "41390.1780625"
    },
    {
      "start": "1363046400",
      "open": "48.39999",
      "high": "48.39999",
      "low": "36.65",
      "close": "44.28994",
      "volume": "183404.74853356"
    },
    {
      "start": "1363132800",
      "open": "44.33",
      "high": "47.295",
      "low": "43.7508",
      "close": "46.92002",
      "volume": "49497.4427732"
    },
    {
      "start": "1363219200",
      "open": "46.92006",
      "high": "47.99",
      "low": "46.05",
      "close": "47.1696",
      "volume": "37034.85271537"
    },
    {
      "start": "1363305600",
      "open": "47.0333",
      "high": "47.44999",
      "low": "46.4",
      "close": "46.95",
      "volume": "20223.94907404"
    },
    {
      "start": "1363392000",
      "open": "46.86012",
      "high": "47.3599",
      "low": "46.2707",
      "close": "47.00019",
      "volume": "16288.50949628"
    },
    {
      "start": "1363478400",
      "open": "47.00019",
      "high": "47.74",
      "low": "46.8",
      "close": "47.4",
      "volume": "13902.61885128"
    },
    {
      "start": "1363564800",
      "open": "47.4",
      "high": "52.875",
      "low": "47.12009",
      "close": "51.60001",
      "volume": "65199.78845171"
    },
    {
      "start": "1363651200",
      "open": "51.60001",
      "high": "62",
      "low": "50",
      "close": "59.14001",
      "volume": "111627.21782118"
    },
    {
      "start": "1363737600",
      "open": "59.14001",
      "high": "66",
      "low": "57.702",
      "close": "64.4888",
      "volume": "93128.82524378"
    },
    {
      "start": "1363824000",
      "open": "64.4888",
      "high": "74.9",
      "low": "63.101",
      "close": "70.85",
      "volume": "94225.81011975"
    },
    {
      "start": "1363910400",
      "open": "70.84",
      "high": "73.74999",
      "low": "65",
      "close": "69.86501",
      "volume": "73168.06589231"
    },
    {
      "start": "1363996800",
      "open": "70.28001",
      "high": "70.5025",
      "low": "52.3456",
      "close": "64.35",
      "volume": "150462.17909296"
    },
    {
      "start": "1364083200",
      "open": "64.35001",
      "high": "72.49999",
      "low": "62.7",
      "close": "71.5",
      "volume": "42006.35779741"
    },
    {
      "start": "1364169600",
      "open": "71.50001",
      "high": "78",
      "low": "69.51777",
      "close": "73.6",
      "volume": "79730.0629109"
    },
    {
      "start": "1364256000",
      "open": "73.58561",
      "high": "79.72001",
      "low": "73.11",
      "close": "78.5",
      "volume": "56654.32890604"
    },
    {
      "start": "1364342400",
      "open": "78.74999",
      "high": "89.49999",
      "low": "78.4",
      "close": "88.92",
      "volume": "72182.81059721"
    },
    {
      "start": "1364428800",
      "open": "88.8",
      "high": "95.7",
      "low": "75.00111",
      "close": "86.18",
      "volume": "140226.87772358"
    },
    {
      "start": "1364515200",
      "open": "86.18",
      "high": "93.06",
      "low": "83.01",
      "close": "90.5",
      "volume": "83152.74838538"
    },
    {
      "start": "1364601600",
      "open": "90.46598",
      "high": "94.98",
      "low": "87",
      "close": "92.19003",
      "volume": "37270.50513381"
    },
    {
      "start": "1364688000",
      "open": "92.19003",
      "high": "93.8",
      "low": "91",
      "close": "93.03001",
      "volume": "21092.3756272"
    },
    {
      "start": "1364774400",
      "open": "93.25",
      "high": "106",
      "low": "92.2361",
      "close": "104",
      "volume": "90527.29497697"
    },
    {
      "start": "1364860800",
      "open": "104.00001",
      "high": "118.36",
      "low": "99",
      "close": "117.98",
      "volume": "81260.79579053"
    },
    {
      "start": "1364947200",
      "open": "118",
      "high": "147",
      "low": "110",
      "close": "135",
      "volume": "152624.2352421"
    },
    {
      "start": "1365033600",
      "open": "135",
      "high": "142.12",
      "low": "116.39063",
      "close": "132.12001",
      "volume": "88124.7781225"
    },
    {
      "start": "1365120000",
      "open": "132.79998",
      "high": "144.94",
      "low": "130.24303",
      "close": "142.32356",
      "volume": "68557.50274054"
    },
    {
      "start": "1365206400",
      "open": "142.05001",
      "high": "143.9",
      "low": "139.54",
      "close": "142.63112",
      "volume": "18273.08660617"
    },
    {
      "start": "1365292800",
      "open": "142.63113",
      "high": "164.9",
      "low": "142.63113",
      "close": "162.30102",
      "volume": "60947.51752483"
    },
    {
      "start": "1365379200",
      "open": "163.83899",
      "high": "194.9",
      "low": "162.59806",
      "close": "187.5",
      "volume": "114126.51079944"
    },
    {
      "start": "1365465600",
      "open": "186.5",
      "high": "240.111",
      "low": "186.5",
      "close": "230",
      "volume": "105724.63726498"
    },
    {
      "start": "1365552000",
      "open": "230.04359",
      "high": "266",
      "low": "105",
      "close": "165",
      "volume": "190141.85568834"
    },
    {
      "start": "1365638400",
      "open": "166.48159",
      "high": "188.7",
      "low": "110.20003",
      "close": "124.9",
      "volume": "118645.42546079"
    },
    {
      "start": "1365724800",
      "open": "124.9",
      "high": "140",
      "low": "54.25",
      "close": "117",
      "volume": "556289.09667233"
    },
    {
      "start": "1365811200",
      "open": "117",
      "high": "130",
      "low": "85.5",
      "close": "93",
      "volume": "238226.32321004"
    },
    {
      "start": "1365897600",
      "open": "93",
      "high": "109.998",
      "low": "84.43689",
      "close": "89.99999",
      "volume": "166267.46272181"
    },
    {
      "start": "1365984000",
      "open": "90",
      "high": "102",
      "low": "71.51",
      "close": "82.38601",
      "volume": "236632.2581412"
    },
    {
      "start": "1366070400",
      "open": "82.5",
      "high": "84.5",
      "low": "50.01",
      "close": "68.35568",
      "volume": "572185.68517566"
    },
    {
      "start": "1366156800",
      "open": "68.49",
      "high": "98.77799",
      "low": "63.3",
      "close": "93.07",
      "volume": "327596.54575212"
    },
    {
      "start": "1366243200",
      "open": "93.07",
      "high": "112.99999",
      "low": "86",
      "close": "109.01",
      "volume": "172934.6717036"
    },
    {
      "start": "1366329600",
      "open": "109.15263",
      "high": "136.4321",
      "low": "105.54",
      "close": "118.48",
      "volume": "257118.55735568"
    },
    {
      "start": "1366416000",
      "open": "118.48001",
      "high": "132",
      "low": "115",
      "close": "126.61552",
      "volume": "74351.50501369"
    },
    {
      "start": "1366502400",
      "open": "126.61553",
      "high": "130.49979",
      "low": "110",
      "close": "119.2",
      "volume": "99128.55677243"
    },
    {
      "start": "1366588800",
      "open": "118.5",
      "high": "127.39999",
      "low": "118.5",
      "close": "127.39999",
      "volume": "59118.34839751"
    },
    {
      "start": "1366675200",
      "open": "127.39999",
      "high": "144.019",
      "low": "124.97",
      "close": "143.475",
      "volume": "116098.20804634"
    },
    {
      "start": "1366761600",
      "open": "143.476",
      "high": "166.43438",
      "low": "140.96635",
      "close": "154.2",
      "volume": "225857.24377883"
    },
    {
      "start": "1366848000",
      "open": "154.9",
      "high": "162",
      "low": "120.089",
      "close": "141.71002",
      "volume": "187632.73663101"
    },
    {
      "start": "1366934400",
      "open": "141.71001",
      "high": "144.987",
      "low": "121.45164",
      "close": "136.90001",
      "volume": "128988.66663833"
    },
    {
      "start": "1367020800",
      "open": "136.89",
      "high": "139.88",
      "low": "122.71",
      "close": "128.00011",
      "volume": "59870.79151594"
    },
    {
      "start": "1367107200",
      "open": "128.00011",
      "high": "136.68",
      "low": "127.5",
      "close": "134.44444",
      "volume": "27503.11180854"
    },
    {
      "start": "1367193600",
      "open": "134.4",
      "high": "149.08",
      "low": "133",
      "close": "143.99991",
      "volume": "70186.33320364"
    },
    {
      "start": "1367280000",
      "open": "143.80001",
      "high": "146.93",
      "low": "134",
      "close": "139.2269",
      "volume": "65198.57714431"
    },
    {
      "start": "1367366400",
      "open": "139.00004",
      "high": "140.06",
      "low": "104",
      "close": "116.37999",
      "volume": "179988.85296031"
    },
    {
      "start": "1367452800",
      "open": "116.37999",
      "high": "126.9",
      "low": "91.11",
      "close": "106.25",
      "volume": "234129.17181546"
    },
    {
      "start": "1367539200",
      "open": "106.5",
      "high": "109",
      "low": "79",
      "close": "98.1",
      "volume": "246411.17412525"
    },
    {
      "start": "1367625600",
      "open": "98.10246",
      "high": "116.3",
      "low": "92",
      "close": "112.9",
      "volume": "132582.58910674"
    },
    {
      "start": "1367712000",
      "open": "112.9",
      "high": "118.85",
      "low": "107",
      "close": "115.98",
      "volume": "84177.84255621"
    },
    {
      "start": "1367798400",
      "open": "115.9372",
      "high": "124.9",
      "low": "106.01",
      "close": "112.25",
      "volume": "150048.99059259"
    },
    {
      "start": "1367884800",
      "open": "112.245",
      "high": "114",
      "low": "97.52",
      "close": "109.60013",
      "volume": "139626.72486166"
    },
    {
      "start": "1367971200",
      "open": "109.69773",
      "high": "116.777",
      "low": "109.5",
      "close": "113.2",
      "volume": "61680.32470305"
    },
    {
      "start": "1368057600",
      "open": "113.48999",
      "high": "113.71852",
      "low": "108.8",
      "close": "112.799",
      "volume": "26894.45820444"
    },
    {
      "start": "1368144000",
      "open": "112.799",
      "high": "122.5",
      "low": "111.54",
      "close": "117.7",
      "volume": "77443.67268188"
    },
    {
      "start": "1368230400",
      "open": "117.59001",
      "high": "118.74",
      "low": "113",
      "close": "115.64",
      "volume": "28023.4740085"
    },
    {
      "start": "1368316800",
      "open": "115.65",
      "high": "117.47",
      "low": "112.4",
      "close": "114.82002",
      "volume": "20575.18681515"
    },
    {
      "start": "1368403200",
      "open": "114.82",
      "high": "118.88",
      "low": "114.5002",
      "close": "117.97968",
      "volume": "26134.01092183"
    },
    {
      "start": "1368489600",
      "open": "117.97968",
      "high": "119.80002",
      "low": "109.42198",
      "close": "111.4",
      "volume": "87726.0930132"
    },
    {
      "start": "1368576000",
      "open": "111.29998",
      "high": "116.44",
      "low": "103.01847",
      "close": "114.22",
      "volume": "117898.2304497"
    },
    {
      "start": "1368662400",
      "open": "114.22",
      "high": "118.96999",
      "low": "112.1",
      "close": "118.21",
      "volume": "45071.68219599"
    },
    {
      "start": "1368748800",
      "open": "118.21",
      "high": "125.5555",
      "low": "116.5712",
      "close": "123.49997",
      "volume": "79063.32514874"
    },
    {
      "start": "1368835200",
      "open": "123.5",
      "high": "125.31189",
      "low": "122.25",
      "close": "123.211",
      "volume": "22615.71905918"
    },
    {
      "start": "1368921600",
      "open": "123.25",
      "high": "124.50101",
      "low": "119.5",
      "close": "122.5",
      "volume": "20478.43216294"
    },
    {
      "start": "1369008000",
      "open": "122.5",
      "high": "123.69",
      "low": "120.1",
      "close": "122.02",
      "volume": "17238.11789322"
    },
    {
      "start": "1369094400",
      "open": "121.99999",
      "high": "123.08085",
      "low": "121.1",
      "close": "122.89001",
      "volume": "13313.67351102"
    },
    {
      "start": "1369180800",
      "open": "122.89001",
      "high": "124.5",
      "low": "122",
      "close": "123.8",
      "volume": "18198.48063084"
    },
    {
      "start": "1369267200",
      "open": "123.80001",
      "high": "126.93446",
      "low": "123",
      "close": "126.3",
      "volume": "22045.49819654"
    },
    {
      "start": "1369353600",
      "open": "126.3",
      "high": "133.98",
      "low": "125.35502",
      "close": "133.1",
      "volume": "48649.98790135"
    },
    {
      "start": "1369440000",
      "open": "133.4",
      "high": "133.5",
      "low": "128.2",
      "close": "131.986",
      "volume": "16816.57733427"
    },
    {
      "start": "1369526400",
      "open": "131.986",
      "high": "136",
      "low": "130.61",
      "close": "133.5",
      "volume": "23327.2141702"
    },
    {
      "start": "1369612800",
      "open": "133.5",
      "high": "135.47",
      "low": "124",
      "close": "129.76999",
      "volume": "46796.5852767"
    },
    {
      "start": "1369699200",
      "open": "129.76994",
      "high": "130.62998",
      "low": "125.4",
      "close": "128.99996",
      "volume": "22748.69803293"
    },
    {
      "start": "1369785600",
      "open": "128.99901",
      "high": "132.71988",
      "low": "127.6",
      "close": "132.25",
      "volume": "19177.31065463"
    },
    {
      "start": "1369872000",
      "open": "132.25",
      "high": "132.4",
      "low": "126.5",
      "close": "128.79901",
      "volume": "24566.45307188"
    },
    {
      "start": "1369958400",
      "open": "128.8",
      "high": "130",
      "low": "126.33",
      "close": "128.81505",
      "volume": "16466.87087291"
    },
    {
      "start": "1370044800",
      "open": "128.82506",
      "high": "129.78999",
      "low": "127.10001",
      "close": "129.3",
      "volume": "6309.9210657"
    },
    {
      "start": "1370131200",
      "open": "129.2981",
      "high": "130.1",
      "low": "115",
      "close": "122.5",
      "volume": "101114.73778512"
    },
    {
      "start": "1370217600",
      "open": "122.49962",
      "high": "122.78483",
      "low": "115.111",
      "close": "120.73716",
      "volume": "28795.28913564"
    },
    {
      "start": "1370304000",
      "open": "121.21357",
      "high": "123.99",
      "low": "118.78525",
      "close": "121.39997",
      "volume": "21749.72552557"
    },
    {
      "start": "1370390400",
      "open": "121.39997",
      "high": "123.5",
      "low": "119.5",
      "close": "121.90001",
      "volume": "16591.69071496"
    },
    {
      "start": "1370476800",
      "open": "121.9",
      "high": "123.29999",
      "low": "117",
      "close": "118.9699",
      "volume": "21921.96967373"
    },
    {
      "start": "1370563200",
      "open": "118.02768",
      "high": "119.13333",
      "low": "106.15",
      "close": "111",
      "volume": "65643.2840514"
    },
    {
      "start": "1370649600",
      "open": "112.12",
      "high": "113.1862",
      "low": "107",
      "close": "107.89242",
      "volume": "17113.5736342"
    },
    {
      "start": "1370736000",
      "open": "107.89611",
      "high": "108.99",
      "low": "88",
      "close": "100.43743",
      "volume": "149250.91623549"
    },
    {
      "start": "1370822400",
      "open": "101",
      "high": "110.63051",
      "low": "95",
      "close": "106.35001",
      "volume": "64125.61353921"
    },
    {
      "start": "1370908800",
      "open": "106.10002",
      "high": "109.6",
      "low": "103.23021",
      "close": "109",
      "volume": "15933.44765149"
    },
    {
      "start": "1370995200",
      "open": "109",
      "high": "112.25",
      "low": "106",
      "close": "108.77592",
      "volume": "17540.53639101"
    },
    {
      "start": "1371081600",
      "open": "109.14444",
      "high": "110.3",
      "low": "100.3",
      "close": "103.949",
      "volume": "30276.66270816"
    },
    {
      "start": "1371168000",
      "open": "103.94895",
      "high": "104.7",
      "low": "97.1",
      "close": "100",
      "volume": "35923.52523807"
    },
    {
      "start": "1371254400",
      "open": "99.99999",
      "high": "103.7",
      "low": "97.5",
      "close": "99.8",
      "volume": "22476.84118485"
    },
    {
      "start": "1371340800",
      "open": "99.79",
      "high": "101.7499",
      "low": "98.90017",
      "close": "99.9",
      "volume": "8619.58182239"
    },
    {
      "start": "1371427200",
      "open": "99.9",
      "high": "102.4",
      "low": "98.9",
      "close": "101.95",
      "volume": "14957"
    },
    {
      "start": "1371513600",
      "open": "101.95",
      "high": "113.3",
      "low": "101.03311",
      "close": "107.34998",
      "volume": "59788"
    },
    {
      "start": "1371600000",
      "open": "107.05",
      "high": "110.9863",
      "low": "104.6603",
      "close": "108.21042",
      "volume": "17354"
    },
    {
      "start": "1371686400",
      "open": "108.25",
      "high": "114.48",
      "low": "107.12222",
      "close": "111.29",
      "volume": "42884"
    },
    {
      "start": "1371772800",
      "open": "111.09999",
      "high": "115.005",
      "low": "107.56",
      "close": "109.5",
      "volume": "37854"
    },
    {
      "start": "1371859200",
      "open": "108.9",
      "high": "109.95653",
      "low": "107.5111",
      "close": "108.2",
      "volume": "7178"
    },
    {
      "start": "1372032000",
      "open": "107.60002",
      "high": "108.334",
      "low": "100.761",
      "close": "102.09",
      "volume": "28741"
    },
    {
      "start": "1372118400",
      "open": "102.97996",
      "high": "109.98",
      "low": "100",
      "close": "103.32933",
      "volume": "93482"
    },
    {
      "start": "1372204800",
      "open": "103.84",
      "high": "105.4899",
      "low": "101.8322",
      "close": "104",
      "volume": "13029"
    },
    {
      "start": "1372291200",
      "open": "103.99999",
      "high": "104",
      "low": "100.055",
      "close": "101.73678",
      "volume": "14481"
    },
    {
      "start": "1372377600",
      "open": "101.60626",
      "high": "101.78799",
      "low": "92.25",
      "close": "94.66",
      "volume": "46877"
    },
    {
      "start": "1372464000",
      "open": "94.7",
      "high": "100.4398",
      "low": "93",
      "close": "94.999",
      "volume": "24840"
    },
    {
      "start": "1372550400",
      "open": "94.999",
      "high": "98.12228",
      "low": "93.85",
      "close": "97.51",
      "volume": "8445"
    },
    {
      "start": "1372636800",
      "open": "97.50888",
      "high": "98.1801",
      "low": "86.011",
      "close": "88.05",
      "volume": "52756"
    },
    {
      "start": "1372723200",
      "open": "88.04",
      "high": "92.57",
      "low": "87.51",
      "close": "90.40502",
      "volume": "27226"
    },
    {
      "start": "1372809600",
      "open": "90.04007",
      "high": "91.2",
      "low": "76",
      "close": "78.89",
      "volume": "72982"
    },
    {
      "start": "1372896000",
      "open": "78.20001",
      "high": "84.27001",
      "low": "72",
      "close": "80.03565",
      "volume": "63294"
    },
    {
      "start": "1372982400",
      "open": "80.04214",
      "high": "80.60299",
      "low": "65.42448",
      "close": "68.50001",
      "volume": "90617"
    },
    {
      "start": "1373068800",
      "open": "68.88997",
      "high": "74.99997",
      "low": "66.8119",
      "close": "69.655",
      "volume": "40768"
    },
    {
      "start": "1373155200",
      "open": "69.66206",
      "high": "77",
      "low": "66.60001",
      "close": "76.5",
      "volume": "42797"
    },
    {
      "start": "1373241600",
      "open": "76.5",
      "high": "80",
      "low": "72.46",
      "close": "76.00003",
      "volume": "58476"
    },
    {
      "start": "1373328000",
      "open": "76.00101",
      "high": "78.3",
      "low": "72.51",
      "close": "76.7",
      "volume": "32079"
    },
    {
      "start": "1373414400",
      "open": "76.7",
      "high": "89.84",
      "low": "75.53",
      "close": "88",
      "volume": "59659"
    },
    {
      "start": "1373500800",
      "open": "87.94636",
      "high": "90.7",
      "low": "85.00001",
      "close": "88.97901",
      "volume": "35222"
    },
    {
      "start": "1373587200",
      "open": "88.97901",
      "high": "104.17188",
      "low": "88",
      "close": "93.98994",
      "volume": "101211"
    },
    {
      "start": "1373673600",
      "open": "93.98994",
      "high": "98.32",
      "low": "87.76404",
      "close": "98.32",
      "volume": "34221"
    },
    {
      "start": "1373760000",
      "open": "98.32",
      "high": "99",
      "low": "92.86",
      "close": "94.41986",
      "volume": "12191"
    },
    {
      "start": "1373846400",
      "open": "94.33999",
      "high": "101.94",
      "low": "93.11",
      "close": "98.89028",
      "volume": "31720"
    },
    {
      "start": "1373932800",
      "open": "98.89999",
      "high": "100.7319",
      "low": "96",
      "close": "97.1",
      "volume": "15873"
    },
    {
      "start": "1374019200",
      "open": "96.97",
      "high": "100",
      "low": "96.18",
      "close": "98.50001",
      "volume": "16767"
    },
    {
      "start": "1374105600",
      "open": "98.50002",
      "high": "98.8",
      "low": "86.2",
      "close": "90.06889",
      "volume": "58902"
    },
    {
      "start": "1374192000",
      "open": "90.08",
      "high": "95.2001",
      "low": "87.6",
      "close": "92",
      "volume": "26900"
    },
    {
      "start": "1374278400",
      "open": "92",
      "high": "93.10072",
      "low": "89.27",
      "close": "89.82138",
      "volume": "9018"
    },
    {
      "start": "1374364800",
      "open": "89.94998",
      "high": "92",
      "low": "88",
      "close": "91.998",
      "volume": "8594"
    },
    {
      "start": "1374451200",
      "open": "91.98",
      "high": "92",
      "low": "89.8",
      "close": "91.601",
      "volume": "8208"
    },
    {
      "start": "1374537600",
      "open": "91.601",
      "high": "97.13124",
      "low": "91.60001",
      "close": "95.55851",
      "volume": "23771"
    },
    {
      "start": "1374624000",
      "open": "95.61155",
      "high": "95.99",
      "low": "92.3",
      "close": "95.08999",
      "volume": "13800"
    },
    {
      "start": "1374710400",
      "open": "95.09",
      "high": "97.4767",
      "low": "93.57",
      "close": "96.95",
      "volume": "21638"
    },
    {
      "start": "1374796800",
      "open": "96.99997",
      "high": "97.476",
      "low": "96",
      "close": "96.02015",
      "volume": "10412"
    },
    {
      "start": "1374883200",
      "open": "96.02015",
      "high": "97",
      "low": "93",
      "close": "94.4",
      "volume": "14616"
    },
    {
      "start": "1374969600",
      "open": "94.2",
      "high": "100.5771",
      "low": "94",
      "close": "98.78002",
      "volume": "42068"
    },
    {
      "start": "1375056000",
      "open": "98.78009",
      "high": "102.85",
      "low": "98.45",
      "close": "101.484",
      "volume": "23909"
    },
    {
      "start": "1375142400",
      "open": "101.21001",
      "high": "107.99",
      "low": "100.47",
      "close": "107.96",
      "volume": "26900"
    },
    {
      "start": "1375228800",
      "open": "107.26367",
      "high": "111.65202",
      "low": "103.55",
      "close": "106.21188",
      "volume": "44774"
    },
    {
      "start": "1375315200",
      "open": "106.22691",
      "high": "108",
      "low": "103",
      "close": "104",
      "volume": "13977"
    },
    {
      "start": "1375401600",
      "open": "104.62049",
      "high": "108",
      "low": "101.21111",
      "close": "104.50102",
      "volume": "26566"
    },
    {
      "start": "1375488000",
      "open": "104.6",
      "high": "105.8852",
      "low": "102",
      "close": "104.95",
      "volume": "8317"
    },
    {
      "start": "1375574400",
      "open": "104.9",
      "high": "106",
      "low": "103.50108",
      "close": "105.12",
      "volume": "6076"
    },
    {
      "start": "1375660800",
      "open": "105.12",
      "high": "107.77",
      "low": "105",
      "close": "106.72001",
      "volume": "14476"
    },
    {
      "start": "1375747200",
      "open": "106.22002",
      "high": "107.5",
      "low": "105.11111",
      "close": "106.55641",
      "volume": "12215"
    },
    {
      "start": "1375833600",
      "open": "106.5564",
      "high": "106.96",
      "low": "105.22",
      "close": "105.98993",
      "volume": "6768"
    },
    {
      "start": "1375920000",
      "open": "105.98992",
      "high": "106.65",
      "low": "100.95969",
      "close": "103.05",
      "volume": "23197"
    },
    {
      "start": "1376006400",
      "open": "103.07",
      "high": "105.78999",
      "low": "101.935",
      "close": "102.8",
      "volume": "10937"
    },
    {
      "start": "1376092800",
      "open": "102.38002",
      "high": "103.89999",
      "low": "102.38001",
      "close": "102.99999",
      "volume": "3396"
    },
    {
      "start": "1376179200",
      "open": "102.99999",
      "high": "105.19",
      "low": "102.7",
      "close": "105",
      "volume": "7849"
    },
    {
      "start": "1376265600",
      "open": "105",
      "high": "108.121",
      "low": "103.5",
      "close": "106.81349",
      "volume": "19129"
    },
    {
      "start": "1376352000",
      "open": "106.98999",
      "high": "109.64",
      "low": "104.5",
      "close": "109.6",
      "volume": "17779"
    },
    {
      "start": "1376438400",
      "open": "109.42519",
      "high": "115",
      "low": "108",
      "close": "112.56205",
      "volume": "49389"
    },
    {
      "start": "1376524800",
      "open": "112.56206",
      "high": "113.321",
      "low": "108.78",
      "close": "109.99497",
      "volume": "14162"
    },
    {
      "start": "1376611200",
      "open": "109.10523",
      "high": "112.3",
      "low": "108.21",
      "close": "108.99438",
      "volume": "12435"
    },
    {
      "start": "1376697600",
      "open": "108.99499",
      "high": "114",
      "low": "108.225",
      "close": "112.75",
      "volume": "10028"
    },
    {
      "start": "1376784000",
      "open": "112.76",
      "high": "114.69",
      "low": "112",
      "close": "113.38",
      "volume": "9296"
    },
    {
      "start": "1376870400",
      "open": "113.395",
      "high": "123.74518",
      "low": "111.771",
      "close": "118.50203",
      "volume": "51420.13492396"
    },
    {
      "start": "1376956800",
      "open": "119",
      "high": "123.01111",
      "low": "116.817",
      "close": "121.20001",
      "volume": "23213.85887714"
    },
    {
      "start": "1377043200",
      "open": "121.20003",
      "high": "125",
      "low": "119.68162",
      "close": "123.30002",
      "volume": "29616.91489717"
    },
    {
      "start": "1377129600",
      "open": "123.13496",
      "high": "124.49",
      "low": "120.54",
      "close": "121.99994",
      "volume": "12815.38868772"
    },
    {
      "start": "1377216000",
      "open": "121.99993",
      "high": "122",
      "low": "118.444",
      "close": "118.51002",
      "volume": "18231.25161902"
    },
    {
      "start": "1377302400",
      "open": "118.51003",
      "high": "121.39",
      "low": "118.02",
      "close": "119.60255",
      "volume": "8370.82050343"
    },
    {
      "start": "1377388800",
      "open": "119.60255",
      "high": "122.99",
      "low": "119.14",
      "close": "122.11102",
      "volume": "7101.52481076"
    },
    {
      "start": "1377475200",
      "open": "122.111",
      "high": "122.96996",
      "low": "119.91611",
      "close": "120.07",
      "volume": "10115.27557311"
    },
    {
      "start": "1377561600",
      "open": "120.1",
      "high": "133",
      "low": "120",
      "close": "131.295",
      "volume": "52815.73043631"
    },
    {
      "start": "1377648000",
      "open": "130.20501",
      "high": "131.72442",
      "low": "128.02",
      "close": "128.76",
      "volume": "11556.08807668"
    },
    {
      "start": "1377734400",
      "open": "128.57206",
      "high": "131.2",
      "low": "128.18",
      "close": "129.30034",
      "volume": "7362.92437173"
    },
    {
      "start": "1377820800",
      "open": "129.30033",
      "high": "142.76173",
      "low": "128.56",
      "close": "138.03002",
      "volume": "44989.7539021"
    },
    {
      "start": "1377907200",
      "open": "138.03002",
      "high": "148.7",
      "low": "135.89",
      "close": "141",
      "volume": "30617.80027006"
    },
    {
      "start": "1377993600",
      "open": "141",
      "high": "147.29",
      "low": "141",
      "close": "146.01003",
      "volume": "13933.37846624"
    },
    {
      "start": "1378080000",
      "open": "146.01005",
      "high": "148.5",
      "low": "142.11",
      "close": "144",
      "volume": "10424"
    },
    {
      "start": "1378166400",
      "open": "144",
      "high": "148.90893",
      "low": "142.2",
      "close": "144",
      "volume": "15747"
    },
    {
      "start": "1378252800",
      "open": "144",
      "high": "145.8",
      "low": "130.08998",
      "close": "132.51",
      "volume": "27599"
    },
    {
      "start": "1378339200",
      "open": "132.51",
      "high": "137.97",
      "low": "127.24164",
      "close": "130.20002",
      "volume": "25680"
    },
    {
      "start": "1378425600",
      "open": "131.65",
      "high": "133.99999",
      "low": "121.9",
      "close": "121.9",
      "volume": "18147"
    },
    {
      "start": "1378512000",
      "open": "122.41",
      "high": "131.02499",
      "low": "121.25",
      "close": "128.99496",
      "volume": "13539"
    },
    {
      "start": "1378598400",
      "open": "128.5",
      "high": "129.86999",
      "low": "124.06",
      "close": "126.31501",
      "volume": "7088"
    },
    {
      "start": "1378684800",
      "open": "126.31502",
      "high": "137.48007",
      "low": "124",
      "close": "133.1",
      "volume": "28210"
    },
    {
      "start": "1378771200",
      "open": "133.1",
      "high": "136.02",
      "low": "131.375",
      "close": "132.61636",
      "volume": "7722"
    },
    {
      "start": "1378857600",
      "open": "132.61636",
      "high": "145.9",
      "low": "127.5",
      "close": "142.1",
      "volume": "40181"
    },
    {
      "start": "1378944000",
      "open": "142.1",
      "high": "145.51679",
      "low": "137.51",
      "close": "139.35499",
      "volume": "19324"
    },
    {
      "start": "1379030400",
      "open": "138.37013",
      "high": "145.60414",
      "low": "137.82",
      "close": "140.66",
      "volume": "18840"
    },
    {
      "start": "1379116800",
      "open": "140.66",
      "high": "142",
      "low": "136.65004",
      "close": "136.7101",
      "volume": "7664"
    },
    {
      "start": "1379203200",
      "open": "136.71",
      "high": "141",
      "low": "135.04",
      "close": "138.3002",
      "volume": "6074"
    },
    {
      "start": "1379289600",
      "open": "138.4",
      "high": "142.23",
      "low": "137.9",
      "close": "139.41938",
      "volume": "9259"
    },
    {
      "start": "1379376000",
      "open": "139.01",
      "high": "141.37",
      "low": "138",
      "close": "139.15001",
      "volume": "8184"
    },
    {
      "start": "1379462400",
      "open": "139.15002",
      "high": "142",
      "low": "139.01001",
      "close": "140.41238",
      "volume": "8168"
    },
    {
      "start": "1379548800",
      "open": "140.41234",
      "high": "141.2",
      "low": "131.14",
      "close": "135.05037",
      "volume": "19724"
    },
    {
      "start": "1379635200",
      "open": "135.89477",
      "high": "137.28",
      "low": "131",
      "close": "133.80726",
      "volume": "9906"
    },
    {
      "start": "1379721600",
      "open": "133.80726",
      "high": "135.99",
      "low": "132",
      "close": "134.38",
      "volume": "4417"
    },
    {
      "start": "1379808000",
      "open": "134.33795",
      "high": "135",
      "low": "131",
      "close": "134.00001",
      "volume": "5553"
    },
    {
      "start": "1379894400",
      "open": "134.9",
      "high": "135",
      "low": "132",
      "close": "133.4",
      "volume": "4434"
    },
    {
      "start": "1379980800",
      "open": "133.4",
      "high": "136.59141",
      "low": "132.5",
      "close": "134.7788",
      "volume": "6918"
    },
    {
      "start": "1380067200",
      "open": "134.77898",
      "high": "138",
      "low": "134.7",
      "close": "135",
      "volume": "8220"
    },
    {
      "start": "1380153600",
      "open": "135.00135",
      "high": "139",
      "low": "134.71",
      "close": "137.10002",
      "volume": "5177"
    },
    {
      "start": "1380240000",
      "open": "135.85005",
      "high": "142.66",
      "low": "134.82811",
      "close": "138.93",
      "volume": "25861"
    },
    {
      "start": "1380326400",
      "open": "138.93",
      "high": "143",
      "low": "138.02021",
      "close": "142.5",
      "volume": "12970"
    },
    {
      "start": "1380412800",
      "open": "142.49",
      "high": "145.81",
      "low": "141.36005",
      "close": "143.88402",
      "volume": "17301"
    },
    {
      "start": "1380499200",
      "open": "143.89402",
      "high": "145.81",
      "low": "138.12",
      "close": "141.8965",
      "volume": "12838"
    },
    {
      "start": "1380585600",
      "open": "143.28122",
      "high": "144.44",
      "low": "139.41",
      "close": "140.3",
      "volume": "7683"
    },
    {
      "start": "1380672000",
      "open": "140.30001",
      "high": "141.92999",
      "low": "109.7",
      "close": "123",
      "volume": "110112"
    },
    {
      "start": "1380758400",
      "open": "123",
      "high": "132",
      "low": "120.1",
      "close": "130.98925",
      "volume": "33655"
    },
    {
      "start": "1380844800",
      "open": "130.97902",
      "high": "139.8",
      "low": "128.5",
      "close": "136.82222",
      "volume": "17691"
    },
    {
      "start": "1380931200",
      "open": "136.82222",
      "high": "138",
      "low": "135.3",
      "close": "136.69511",
      "volume": "4466"
    },
    {
      "start": "1381017600",
      "open": "136.73026",
      "high": "138",
      "low": "134.1",
      "close": "137.8",
      "volume": "4654"
    },
    {
      "start": "1381104000",
      "open": "137.01002",
      "high": "139",
      "low": "135.12",
      "close": "135.80001",
      "volume": "6405.77673685"
    },
    {
      "start": "1381190400",
      "open": "136.82274",
      "high": "137.79499",
      "low": "135.66",
      "close": "136.50002",
      "volume": "4157.41019528"
    },
    {
      "start": "1381276800",
      "open": "136.50998",
      "high": "142.1",
      "low": "135.8",
      "close": "139.5",
      "volume": "16615.17520536"
    },
    {
      "start": "1381363200",
      "open": "139.42001",
      "high": "141.69",
      "low": "138.51",
      "close": "140.41013",
      "volume": "10157.63851704"
    },
    {
      "start": "1381449600",
      "open": "141.41",
      "high": "141.85",
      "low": "138.87001",
      "close": "140.1",
      "volume": "6280.51110677"
    },
    {
      "start": "1381536000",
      "open": "141.7929",
      "high": "143.0571",
      "low": "139.4",
      "close": "142.89995",
      "volume": "10622.02691793"
    },
    {
      "start": "1381622400",
      "open": "142.61096",
      "high": "147.65",
      "low": "141.50021",
      "close": "147.53",
      "volume": "15998.51490341"
    },
    {
      "start": "1381708800",
      "open": "147.53",
      "high": "153.69902",
      "low": "146.03267",
      "close": "151.38003",
      "volume": "29438.93040168"
    },
    {
      "start": "1381795200",
      "open": "150.6295",
      "high": "158.1",
      "low": "150.628",
      "close": "158.1",
      "volume": "14282.45187856"
    },
    {
      "start": "1381881600",
      "open": "158.1",
      "high": "163",
      "low": "144.20004",
      "close": "152.83",
      "volume": "41433.57690997"
    },
    {
      "start": "1381968000",
      "open": "151.645",
      "high": "159.95",
      "low": "150.75471",
      "close": "157.60001",
      "volume": "15093.84670715"
    },
    {
      "start": "1382054400",
      "open": "158.25323",
      "high": "168.3",
      "low": "156.5",
      "close": "168.3",
      "volume": "24861.11120549"
    },
    {
      "start": "1382140800",
      "open": "168.2",
      "high": "195.83267",
      "low": "167.1",
      "close": "183.17999",
      "volume": "54485.20004074"
    },
    {
      "start": "1382227200",
      "open": "180.80004",
      "high": "186.12",
      "low": "177.25",
      "close": "186.12",
      "volume": "11174.87164835"
    },
    {
      "start": "1382313600",
      "open": "186.12",
      "high": "197.39005",
      "low": "183.2",
      "close": "192.795",
      "volume": "22973"
    },
    {
      "start": "1382400000",
      "open": "192.795",
      "high": "205.5",
      "low": "192.795",
      "close": "203",
      "volume": "32887"
    },
    {
      "start": "1382486400",
      "open": "203.99829",
      "high": "228",
      "low": "200.75",
      "close": "228",
      "volume": "38892"
    },
    {
      "start": "1382572800",
      "open": "227.99997",
      "high": "233.4",
      "low": "175.30001",
      "close": "206.995",
      "volume": "95966"
    },
    {
      "start": "1382659200",
      "open": "206.985",
      "high": "209",
      "low": "176.60399",
      "close": "197.90999",
      "volume": "35732"
    },
    {
      "start": "1382745600",
      "open": "197.19879",
      "high": "198.42679",
      "low": "187",
      "close": "188.56002",
      "volume": "11583"
    },
    {
      "start": "1382832000",
      "open": "189.92363",
      "high": "207.9",
      "low": "189",
      "close": "207.0001",
      "volume": "12899"
    },
    {
      "start": "1382918400",
      "open": "207.5",
      "high": "209.79",
      "low": "200.42",
      "close": "206.9",
      "volume": "10005"
    },
    {
      "start": "1383004800",
      "open": "207.5",
      "high": "216.5",
      "low": "204.20001",
      "close": "216",
      "volume": "8928"
    },
    {
      "start": "1383091200",
      "open": "215.502",
      "high": "216.5",
      "low": "204",
      "close": "208",
      "volume": "12556"
    },
    {
      "start": "1383177600",
      "open": "206",
      "high": "215",
      "low": "205.43565",
      "close": "211.1714",
      "volume": "4590"
    },
    {
      "start": "1383264000",
      "open": "211.20177",
      "high": "215",
      "low": "209.76",
      "close": "213.5",
      "volume": "4841"
    },
    {
      "start": "1383350400",
      "open": "213.50003",
      "high": "214.87996",
      "low": "211.02",
      "close": "211.70001",
      "volume": "4267"
    },
    {
      "start": "1383436800",
      "open": "212.2",
      "high": "226.959",
      "low": "212.105",
      "close": "224.01001",
      "volume": "12011"
    },
    {
      "start": "1383523200",
      "open": "224.7",
      "high": "239.02",
      "low": "222",
      "close": "238.19039",
      "volume": "16871"
    },
    {
      "start": "1383609600",
      "open": "238.19039",
      "high": "258.87626",
      "low": "229",
      "close": "251.3",
      "volume": "44043"
    },
    {
      "start": "1383696000",
      "open": "251.4134",
      "high": "272.52",
      "low": "251.4134",
      "close": "264.1",
      "volume": "37781"
    },
    {
      "start": "1383782400",
      "open": "264.11",
      "high": "324.198",
      "low": "263.60001",
      "close": "309.659",
      "volume": "87475"
    },
    {
      "start": "1383868800",
      "open": "309.99999",
      "high": "358",
      "low": "308.01001",
      "close": "355",
      "volume": "43803"
    },
    {
      "start": "1383955200",
      "open": "355.06361",
      "high": "395",
      "low": "340",
      "close": "367.8",
      "volume": "49242"
    },
    {
      "start": "1384041600",
      "open": "365.12",
      "high": "372.5",
      "low": "290",
      "close": "336.33101",
      "volume": "74089"
    },
    {
      "start": "1384128000",
      "open": "341.0302",
      "high": "376",
      "low": "321.41",
      "close": "363",
      "volume": "17737"
    },
    {
      "start": "1384214400",
      "open": "362.99999",
      "high": "391.52574",
      "low": "359.02",
      "close": "380.1",
      "volume": "21020"
    },
    {
      "start": "1384300800",
      "open": "380.25003",
      "high": "445",
      "low": "372.183",
      "close": "434.87999",
      "volume": "34813"
    },
    {
      "start": "1384387200",
      "open": "434.87499",
      "high": "447.49999",
      "low": "402.54",
      "close": "433.4",
      "volume": "30629"
    },
    {
      "start": "1384473600",
      "open": "433.4",
      "high": "458",
      "low": "413.05",
      "close": "434",
      "volume": "27253"
    },
    {
      "start": "1384560000",
      "open": "434",
      "high": "477",
      "low": "428.01172",
      "close": "461.9999",
      "volume": "18632"
    },
    {
      "start": "1384646400",
      "open": "458.95149",
      "high": "536.777",
      "low": "457",
      "close": "528.31991",
      "volume": "26489"
    },
    {
      "start": "1384732800",
      "open": "528",
      "high": "788",
      "low": "522",
      "close": "785.50007",
      "volume": "70859"
    },
    {
      "start": "1384819200",
      "open": "785.50007",
      "high": "900.97998",
      "low": "502.6212",
      "close": "645.71675",
      "volume": "97266"
    },
    {
      "start": "1384905600",
      "open": "643.00001",
      "high": "650",
      "low": "453.29",
      "close": "638",
      "volume": "89053"
    },
    {
      "start": "1384992000",
      "open": "630.12001",
      "high": "784.4444",
      "low": "595.21",
      "close": "765.10001",
      "volume": "37756"
    },
    {
      "start": "1385078400",
      "open": "768.99999",
      "high": "821.999",
      "low": "682.3",
      "close": "802",
      "volume": "29638"
    },
    {
      "start": "1385164800",
      "open": "802",
      "high": "889.99999",
      "low": "799.60484",
      "close": "832.524",
      "volume": "20846"
    },
    {
      "start": "1385251200",
      "open": "839.99",
      "high": "855",
      "low": "745.2",
      "close": "795",
      "volume": "25826"
    },
    {
      "start": "1385337600",
      "open": "795.00166",
      "high": "850",
      "low": "758.95852",
      "close": "830",
      "volume": "25934"
    },
    {
      "start": "1385424000",
      "open": "829.995",
      "high": "975",
      "low": "825.1",
      "close": "970",
      "volume": "31172"
    },
    {
      "start": "1385510400",
      "open": "970",
      "high": "1094.794",
      "low": "914.31556",
      "close": "1080",
      "volume": "37243"
    },
    {
      "start": "1385596800",
      "open": "1087.94315",
      "high": "1224.59998",
      "low": "1032.15",
      "close": "1101.47497",
      "volume": "37070"
    },
    {
      "start": "1385683200",
      "open": "1101.42",
      "high": "1242",
      "low": "1050",
      "close": "1206.97761",
      "volume": "37525"
    },
    {
      "start": "1385769600",
      "open": "1205",
      "high": "1233",
      "low": "1150.25",
      "close": "1205.8",
      "volume": "14675"
    },
    {
      "start": "1385856000",
      "open": "1206.00001",
      "high": "1216.9",
      "low": "840.32",
      "close": "1004.42392",
      "volume": "78590"
    },
    {
      "start": "1385942400",
      "open": "1005",
      "high": "1117.79999",
      "low": "975",
      "close": "1096.63251",
      "volume": "36464"
    },
    {
      "start": "1386028800",
      "open": "1099.9",
      "high": "1185.77338",
      "low": "1065",
      "close": "1155",
      "volume": "18879"
    },
    {
      "start": "1386115200",
      "open": "1155",
      "high": "1240",
      "low": "1131.72718",
      "close": "1237.955",
      "volume": "15856"
    },
    {
      "start": "1386201600",
      "open": "1230.005",
      "high": "1240",
      "low": "870.001",
      "close": "1106.4345",
      "volume": "56991"
    },
    {
      "start": "1386288000",
      "open": "1106.899",
      "high": "1118.989",
      "low": "800",
      "close": "845",
      "volume": "101035"
    },
    {
      "start": "1386374400",
      "open": "846",
      "high": "895.89",
      "low": "576",
      "close": "696.99999",
      "volume": "94893"
    },
    {
      "start": "1386460800",
      "open": "693.25256",
      "high": "829",
      "low": "653.0001",
      "close": "804.00001",
      "volume": "30691"
    },
    {
      "start": "1386547200",
      "open": "810.98",
      "high": "980.17661",
      "low": "787.75",
      "close": "918.99",
      "volume": "26805"
    },
    {
      "start": "1386633600",
      "open": "915.935",
      "high": "1067.99999",
      "low": "912",
      "close": "1033.975",
      "volume": "21366"
    },
    {
      "start": "1386720000",
      "open": "1026.00001",
      "high": "1056.9",
      "low": "856.123",
      "close": "920",
      "volume": "23930"
    },
    {
      "start": "1386806400",
      "open": "908.00003",
      "high": "941",
      "low": "839.5",
      "close": "899.9999",
      "volume": "9604"
    },
    {
      "start": "1386892800",
      "open": "899.9999",
      "high": "990",
      "low": "882.15864",
      "close": "936.87547",
      "volume": "17057"
    },
    {
      "start": "1386979200",
      "open": "943.39623",
      "high": "948",
      "low": "875.13535",
      "close": "908.98998",
      "volume": "11358"
    },
    {
      "start": "1387065600",
      "open": "900.005",
      "high": "928",
      "low": "838.0201",
      "close": "920",
      "volume": "14614"
    },
    {
      "start": "1387152000",
      "open": "916",
      "high": "925",
      "low": "714.11",
      "close": "760",
      "volume": "40742"
    },
    {
      "start": "1387238400",
      "open": "760",
      "high": "780",
      "low": "678.8904",
      "close": "715",
      "volume": "31271"
    },
    {
      "start": "1387324800",
      "open": "715",
      "high": "717.015",
      "low": "455",
      "close": "541.00001",
      "volume": "109602"
    },
    {
      "start": "1387411200",
      "open": "541.21",
      "high": "746",
      "low": "522.44",
      "close": "731.98999",
      "volume": "45229"
    },
    {
      "start": "1387497600",
      "open": "730",
      "high": "774.47",
      "low": "621.25001",
      "close": "650",
      "volume": "34325"
    },
    {
      "start": "1387584000",
      "open": "629.9999",
      "high": "649",
      "low": "568",
      "close": "595.96",
      "volume": "12033.47173276"
    },
    {
      "start": "1387670400",
      "open": "595.96",
      "high": "674.39",
      "low": "574.0123",
      "close": "629",
      "volume": "14169.70206123"
    },
    {
      "start": "1387756800",
      "open": "629",
      "high": "670",
      "low": "617.61",
      "close": "657",
      "volume": "8371.29160948"
    },
    {
      "start": "1387843200",
      "open": "657",
      "high": "665.35",
      "low": "627",
      "close": "650",
      "volume": "6413.81824098"
    },
    {
      "start": "1387929600",
      "open": "648.22",
      "high": "695",
      "low": "635",
      "close": "690",
      "volume": "4915.2401964"
    },
    {
      "start": "1388016000",
      "open": "690",
      "high": "764",
      "low": "684.3",
      "close": "760",
      "volume": "17311.41704248"
    },
    {
      "start": "1388102400",
      "open": "761",
      "high": "761.45",
      "low": "704.0123",
      "close": "715.5201",
      "volume": "11399.10879161"
    },
    {
      "start": "1388188800",
      "open": "715",
      "high": "740.01",
      "low": "690",
      "close": "713",
      "volume": "12824.43862621"
    },
    {
      "start": "1388275200",
      "open": "712.1",
      "high": "732",
      "low": "700.0123",
      "close": "728.3",
      "volume": "9341.14894587"
    },
    {
      "start": "1388361600",
      "open": "726.38",
      "high": "740.62618",
      "low": "724.73",
      "close": "735.82",
      "volume": "6004.78345104"
    },
    {
      "start": "1388448000",
      "open": "735.82",
      "high": "740",
      "low": "710.02",
      "close": "739.28",
      "volume": "13415.58238715"
    },
    {
      "start": "1388534400",
      "open": "737.67",
      "high": "757",
      "low": "735",
      "close": "752.98",
      "volume": "5518.67649188"
    },
    {
      "start": "1388620800",
      "open": "750",
      "high": "800",
      "low": "742.52",
      "close": "786.6",
      "volume": "9675.33792822"
    },
    {
      "start": "1388707200",
      "open": "786.6",
      "high": "818.99",
      "low": "768",
      "close": "802.49",
      "volume": "10195.61728984"
    },
    {
      "start": "1388793600",
      "open": "802.4698",
      "high": "842",
      "low": "791.04",
      "close": "839.99",
      "volume": "11519.48960325"
    },
    {
      "start": "1388880000",
      "open": "839.99",
      "high": "939.8",
      "low": "825",
      "close": "910",
      "volume": "18425.42569864"
    },
    {
      "start": "1388966400",
      "open": "909.71",
      "high": "995",
      "low": "875.181",
      "close": "925.9999",
      "volume": "20705.12398151"
    },
    {
      "start": "1389052800",
      "open": "925",
      "high": "943.15",
      "low": "765",
      "close": "799",
      "volume": "28593.46446783"
    },
    {
      "start": "1389139200",
      "open": "799",
      "high": "849",
      "low": "779.59",
      "close": "826.01",
      "volume": "17699.23895835"
    },
    {
      "start": "1389225600",
      "open": "827.8",
      "high": "846.35",
      "low": "779.99",
      "close": "824.85",
      "volume": "15452.64114255"
    },
    {
      "start": "1389312000",
      "open": "822.16",
      "high": "860.64",
      "low": "799.98",
      "close": "854.33",
      "volume": "7864.28611583"
    },
    {
      "start": "1389398400",
      "open": "853.1",
      "high": "915",
      "low": "853",
      "close": "899",
      "volume": "11150.77566446"
    },
    {
      "start": "1389484800",
      "open": "898.68",
      "high": "902",
      "low": "821.1",
      "close": "827.24",
      "volume": "10807.59948152"
    },
    {
      "start": "1389571200",
      "open": "827.24",
      "high": "844.2",
      "low": "784",
      "close": "817.9",
      "volume": "13610.34650422"
    },
    {
      "start": "1389657600",
      "open": "817.74",
      "high": "836.99",
      "low": "802.3",
      "close": "818.9999",
      "volume": "4399.81974416"
    },
    {
      "start": "1389744000",
      "open": "819",
      "high": "850.25",
      "low": "812",
      "close": "844",
      "volume": "7240.54259696"
    },
    {
      "start": "1389830400",
      "open": "845",
      "high": "847.68",
      "low": "807.11",
      "close": "818.49",
      "volume": "4491.66957822"
    },
    {
      "start": "1389916800",
      "open": "818.39",
      "high": "820.22",
      "low": "765.03",
      "close": "807",
      "volume": "11067.03105218"
    },
    {
      "start": "1390003200",
      "open": "804.98",
      "high": "820",
      "low": "794.93",
      "close": "809.14",
      "volume": "3685.2563439"
    },
    {
      "start": "1390089600",
      "open": "807.22",
      "high": "844.88",
      "low": "794.41",
      "close": "835.9",
      "volume": "7216.19592127"
    },
    {
      "start": "1390176000",
      "open": "836",
      "high": "844.99",
      "low": "815.01",
      "close": "828",
      "volume": "4998.14298364"
    },
    {
      "start": "1390262400",
      "open": "828",
      "high": "834.17",
      "low": "813.6",
      "close": "822.8",
      "volume": "2830.83326488"
    },
    {
      "start": "1390348800",
      "open": "822.8",
      "high": "824.13",
      "low": "803.1",
      "close": "818",
      "volume": "2838.49730142"
    },
    {
      "start": "1390435200",
      "open": "818.51",
      "high": "823",
      "low": "802.52",
      "close": "810.14",
      "volume": "2902.84886886"
    },
    {
      "start": "1390521600",
      "open": "806.97",
      "high": "809.14",
      "low": "767.23",
      "close": "775.0123",
      "volume": "11431.59864553"
    },
    {
      "start": "1390608000",
      "open": "775.0123",
      "high": "817",
      "low": "775",
      "close": "804.73",
      "volume": "4533.87748237"
    },
    {
      "start": "1390694400",
      "open": "805.5",
      "high": "836.7318",
      "low": "794.64",
      "close": "812.5",
      "volume": "7504.75325479"
    },
    {
      "start": "1390780800",
      "open": "812.7",
      "high": "824.9999",
      "low": "726.5",
      "close": "749.03",
      "volume": "17078.68994663"
    },
    {
      "start": "1390867200",
      "open": "748.1",
      "high": "814.5",
      "low": "741.214",
      "close": "784.69",
      "volume": "12323.02042267"
    },
    {
      "start": "1390953600",
      "open": "784.42",
      "high": "805",
      "low": "781.8",
      "close": "794.731",
      "volume": "3693.85073042"
    },
    {
      "start": "1391040000",
      "open": "794.74",
      "high": "812.65489",
      "low": "770",
      "close": "803.0101",
      "volume": "8227.92232393"
    },
    {
      "start": "1391126400",
      "open": "802.5",
      "high": "809.6746",
      "low": "793",
      "close": "805.22",
      "volume": "3845.2661045"
    },
    {
      "start": "1391212800",
      "open": "804.8",
      "high": "829",
      "low": "801",
      "close": "812.6",
      "volume": "4683.98258736"
    },
    {
      "start": "1391299200",
      "open": "812.6",
      "high": "827.2",
      "low": "811",
      "close": "814",
      "volume": "3020.76446783"
    },
    {
      "start": "1391385600",
      "open": "812.05",
      "high": "815.2",
      "low": "798.5",
      "close": "805.31499",
      "volume": "3441.93276014"
    },
    {
      "start": "1391472000",
      "open": "805.31499",
      "high": "814.4",
      "low": "795.2",
      "close": "800.01",
      "volume": "3356.81323316"
    },
    {
      "start": "1391558400",
      "open": "800.03",
      "high": "807.48",
      "low": "777.85",
      "close": "780",
      "volume": "5899.29344507"
    },
    {
      "start": "1391644800",
      "open": "784",
      "high": "829",
      "low": "678.03",
      "close": "761",
      "volume": "20666.9490553"
    },
    {
      "start": "1391731200",
      "open": "760.61",
      "high": "763.07",
      "low": "620",
      "close": "700.5",
      "volume": "44285.09166408"
    },
    {
      "start": "1391817600",
      "open": "707.8",
      "high": "723.97",
      "low": "667",
      "close": "678",
      "volume": "9871.90444152"
    },
    {
      "start": "1391904000",
      "open": "678",
      "high": "728.8993498",
      "low": "666.53",
      "close": "694",
      "volume": "11875.09587105"
    },
    {
      "start": "1391990400",
      "open": "693.5",
      "high": "703",
      "low": "450.13",
      "close": "687.05035",
      "volume": "43220.4754362"
    },
    {
      "start": "1392076800",
      "open": "689.13",
      "high": "721.35",
      "low": "631.2",
      "close": "678",
      "volume": "38957.64168842"
    },
    {
      "start": "1392163200",
      "open": "675.31",
      "high": "682.5",
      "low": "642",
      "close": "656.01",
      "volume": "12016.6556998"
    },
    {
      "start": "1392249600",
      "open": "656.01",
      "high": "658.9899",
      "low": "601.2",
      "close": "606.01",
      "volume": "18086.85902851"
    },
    {
      "start": "1392336000",
      "open": "607",
      "high": "710",
      "low": "535",
      "close": "661.13",
      "volume": "53159.67713431"
    },
    {
      "start": "1392422400",
      "open": "661.13",
      "high": "668.4",
      "low": "633.3",
      "close": "654.99",
      "volume": "10455.89627107"
    },
    {
      "start": "1392508800",
      "open": "652.5",
      "high": "670.9999",
      "low": "585",
      "close": "625",
      "volume": "16919.62762211"
    },
    {
      "start": "1392595200",
      "open": "625",
      "high": "664",
      "low": "611",
      "close": "633.99",
      "volume": "15491.52083654"
    },
    {
      "start": "1392681600",
      "open": "633.51",
      "high": "651.3",
      "low": "611.304999",
      "close": "628.1999",
      "volume": "8419.17553782"
    },
    {
      "start": "1392768000",
      "open": "625.81",
      "high": "636.85",
      "low": "617.89",
      "close": "627.45",
      "volume": "4663.93948001"
    },
    {
      "start": "1392854400",
      "open": "627.45",
      "high": "629",
      "low": "541.2",
      "close": "542.42",
      "volume": "29093.44196446"
    },
    {
      "start": "1392940800",
      "open": "542.42",
      "high": "588.489697",
      "low": "530",
      "close": "579.98",
      "volume": "25206.63983971"
    },
    {
      "start": "1393027200",
      "open": "579.9",
      "high": "619",
      "low": "562",
      "close": "614.389",
      "volume": "14483.11957485"
    },
    {
      "start": "1393113600",
      "open": "614.389",
      "high": "644.93",
      "low": "600.2",
      "close": "607",
      "volume": "17310.7608778"
    },
    {
      "start": "1393200000",
      "open": "606.9999",
      "high": "608.4",
      "low": "505.7511",
      "close": "517.87",
      "volume": "38797.41896131"
    },
    {
      "start": "1393286400",
      "open": "519",
      "high": "549",
      "low": "400",
      "close": "544.24",
      "volume": "88914.82576672"
    },
    {
      "start": "1393372800",
      "open": "542.01",
      "high": "609",
      "low": "541",
      "close": "597.6001",
      "volume": "38049.58520196"
    },
    {
      "start": "1393459200",
      "open": "597.7001",
      "high": "599",
      "low": "568.75",
      "close": "584.3339",
      "volume": "10818.5253478"
    },
    {
      "start": "1393545600",
      "open": "585.2928",
      "high": "591.18",
      "low": "540.2044",
      "close": "549.995",
      "volume": "16312.37393607"
    },
    {
      "start": "1393632000",
      "open": "549.01",
      "high": "577.25",
      "low": "541.1",
      "close": "570",
      "volume": "7572.00901282"
    },
    {
      "start": "1393718400",
      "open": "569.31874",
      "high": "572.24",
      "low": "555.161",
      "close": "565.37191",
      "volume": "3078.28656849"
    },
    {
      "start": "1393804800",
      "open": "566",
      "high": "719.25",
      "low": "563",
      "close": "680.98",
      "volume": "50919.54169293"
    },
    {
      "start": "1393891200",
      "open": "680.98",
      "high": "703.85",
      "low": "658.5",
      "close": "672",
      "volume": "25025.60816184"
    },
    {
      "start": "1393977600",
      "open": "673.26",
      "high": "678.9999",
      "low": "651.21",
      "close": "669.61",
      "volume": "8381.31800007"
    },
    {
      "start": "1394064000",
      "open": "669.61",
      "high": "676.43",
      "low": "648.7",
      "close": "668",
      "volume": "7057.99015505"
    },
    {
      "start": "1394150400",
      "open": "667",
      "high": "669",
      "low": "616.23",
      "close": "631.01",
      "volume": "17234.69628243"
    },
    {
      "start": "1394236800",
      "open": "633",
      "high": "639.999",
      "low": "600.6",
      "close": "616.8001",
      "volume": "10971.43740527"
    },
    {
      "start": "1394323200",
      "open": "616.9",
      "high": "654.999",
      "low": "610.25",
      "close": "638.5",
      "volume": "8290.10866798"
    },
    {
      "start": "1394409600",
      "open": "638.52",
      "high": "648.3",
      "low": "606",
      "close": "626.9801",
      "volume": "11563"
    },
    {
      "start": "1394496000",
      "open": "626.9801",
      "high": "641.9999",
      "low": "615.31",
      "close": "634.01",
      "volume": "3625"
    },
    {
      "start": "1394582400",
      "open": "634.0001",
      "high": "654",
      "low": "631",
      "close": "636.2296",
      "volume": "7275"
    },
    {
      "start": "1394668800",
      "open": "636.10235",
      "high": "648",
      "low": "634.5001",
      "close": "644.18",
      "volume": "3301"
    },
    {
      "start": "1394755200",
      "open": "643.1",
      "high": "645",
      "low": "623.5",
      "close": "627.98",
      "volume": "5500"
    },
    {
      "start": "1394841600",
      "open": "628.89",
      "high": "639.8899",
      "low": "626.3",
      "close": "635.45",
      "volume": "1706"
    },
    {
      "start": "1394928000",
      "open": "635.45",
      "high": "638",
      "low": "628.5801",
      "close": "633",
      "volume": "1897"
    },
    {
      "start": "1395014400",
      "open": "632",
      "high": "632.5",
      "low": "619.2",
      "close": "623.8",
      "volume": "3750"
    },
    {
      "start": "1395100800",
      "open": "623.8",
      "high": "623.8",
      "low": "600",
      "close": "615.5999",
      "volume": "7713"
    },
    {
      "start": "1395187200",
      "open": "615.5999",
      "high": "622.2",
      "low": "605.9841",
      "close": "609",
      "volume": "3394"
    },
    {
      "start": "1395273600",
      "open": "608.9841",
      "high": "609",
      "low": "584",
      "close": "586.5551",
      "volume": "8083"
    },
    {
      "start": "1395360000",
      "open": "588.8294",
      "high": "605.96",
      "low": "555.5",
      "close": "570.9999",
      "volume": "19190"
    },
    {
      "start": "1395446400",
      "open": "570.9898",
      "high": "574.24",
      "low": "550.09",
      "close": "563",
      "volume": "6731.31574226"
    },
    {
      "start": "1395532800",
      "open": "563",
      "high": "571",
      "low": "555",
      "close": "558",
      "volume": "4833.2233738"
    },
    {
      "start": "1395619200",
      "open": "557.8884",
      "high": "590",
      "low": "550.5",
      "close": "585.6587",
      "volume": "9263"
    },
    {
      "start": "1395705600",
      "open": "584.9899",
      "high": "586",
      "low": "568.55",
      "close": "583.9899",
      "volume": "4892"
    },
    {
      "start": "1395792000",
      "open": "583.89",
      "high": "593.25",
      "low": "566.51",
      "close": "576.6",
      "volume": "7647"
    },
    {
      "start": "1395878400",
      "open": "577.9999",
      "high": "579.4799",
      "low": "465",
      "close": "474",
      "volume": "41011"
    },
    {
      "start": "1395964800",
      "open": "475",
      "high": "533.36",
      "low": "470",
      "close": "502.25",
      "volume": "36013"
    },
    {
      "start": "1396051200",
      "open": "502.4996",
      "high": "507.99",
      "low": "485.45",
      "close": "492.4398",
      "volume": "4626"
    },
    {
      "start": "1396137600",
      "open": "490.01",
      "high": "491.9999",
      "low": "436.2",
      "close": "460.9999",
      "volume": "26146"
    },
    {
      "start": "1396224000",
      "open": "460.6",
      "high": "488",
      "low": "436.1",
      "close": "456.9899",
      "volume": "22069.33696607"
    },
    {
      "start": "1396310400",
      "open": "456.3",
      "high": "513.9",
      "low": "453.4",
      "close": "479.9181",
      "volume": "19999.30851213"
    },
    {
      "start": "1396396800",
      "open": "477.53",
      "high": "496.2",
      "low": "431.2",
      "close": "437.2203",
      "volume": "29119.10461753"
    },
    {
      "start": "1396483200",
      "open": "436.5301",
      "high": "463",
      "low": "415.46",
      "close": "447.9999",
      "volume": "24590.40649796"
    },
    {
      "start": "1396569600",
      "open": "447.1161",
      "high": "458.5899",
      "low": "430.2",
      "close": "447.0211",
      "volume": "10562.85726872"
    },
    {
      "start": "1396656000",
      "open": "448.001",
      "high": "464.5",
      "low": "444.395",
      "close": "463.99",
      "volume": "4573.75741601"
    },
    {
      "start": "1396742400",
      "open": "463.97",
      "high": "465.9998",
      "low": "450",
      "close": "458.78",
      "volume": "2952.40660611"
    },
    {
      "start": "1396828800",
      "open": "458.5",
      "high": "461",
      "low": "445.05",
      "close": "446.58",
      "volume": "6147.47600227"
    },
    {
      "start": "1396915200",
      "open": "445.222",
      "high": "458.8",
      "low": "445.01",
      "close": "452.3849",
      "volume": "4860.84550485"
    },
    {
      "start": "1397001600",
      "open": "452.3849",
      "high": "455.1359089",
      "low": "440.0536",
      "close": "442.45",
      "volume": "4167.09060669"
    },
    {
      "start": "1397088000",
      "open": "442.4499",
      "high": "442.8689",
      "low": "357",
      "close": "364.2",
      "volume": "45002.96954952"
    },
    {
      "start": "1397174400",
      "open": "364.04989",
      "high": "433.6",
      "low": "340",
      "close": "421",
      "volume": "38705.55691882"
    },
    {
      "start": "1397260800",
      "open": "421.999",
      "high": "441",
      "low": "413.0741",
      "close": "423.3",
      "volume": "10732.24082875"
    },
    {
      "start": "1397347200",
      "open": "422.2001",
      "high": "428.2",
      "low": "400",
      "close": "418",
      "volume": "10265.68368912"
    },
    {
      "start": "1397433600",
      "open": "417.6",
      "high": "478",
      "low": "406.4",
      "close": "460",
      "volume": "29764"
    },
    {
      "start": "1397520000",
      "open": "460",
      "high": "526.995",
      "low": "452",
      "close": "519",
      "volume": "24217"
    },
    {
      "start": "1397606400",
      "open": "519.11",
      "high": "547",
      "low": "495",
      "close": "531.25",
      "volume": "29340"
    },
    {
      "start": "1397692800",
      "open": "531.25",
      "high": "535.7499",
      "low": "486.1",
      "close": "498.1",
      "volume": "18288"
    },
    {
      "start": "1397779200",
      "open": "499",
      "high": "503.9999",
      "low": "474.25",
      "close": "480.044",
      "volume": "9725"
    },
    {
      "start": "1397865600",
      "open": "480.044",
      "high": "513.9899",
      "low": "473.83",
      "close": "504.999999",
      "volume": "9063"
    },
    {
      "start": "1397952000",
      "open": "504.99999",
      "high": "517.995",
      "low": "492.2",
      "close": "500.9501",
      "volume": "4768"
    },
    {
      "start": "1398038400",
      "open": "501.3551",
      "high": "515.646",
      "low": "485",
      "close": "495.39",
      "volume": "8167"
    },
    {
      "start": "1398124800",
      "open": "499.25",
      "high": "506",
      "low": "488",
      "close": "489.2503",
      "volume": "3566"
    },
    {
      "start": "1398211200",
      "open": "491.7",
      "high": "496",
      "low": "482.88",
      "close": "491.78",
      "volume": "4183"
    },
    {
      "start": "1398297600",
      "open": "492.08",
      "high": "504.96",
      "low": "480.16",
      "close": "503.7",
      "volume": "5008"
    },
    {
      "start": "1398384000",
      "open": "503.7",
      "high": "504.96",
      "low": "441.3",
      "close": "464.33566",
      "volume": "30646"
    },
    {
      "start": "1398470400",
      "open": "464.33566",
      "high": "469.19",
      "low": "449.8001",
      "close": "460",
      "volume": "7832"
    },
    {
      "start": "1398556800",
      "open": "459.01",
      "high": "465.6",
      "low": "427.55",
      "close": "429.99",
      "volume": "7845"
    },
    {
      "start": "1398643200",
      "open": "429.99",
      "high": "450",
      "low": "423.11",
      "close": "441.39",
      "volume": "15272"
    },
    {
      "start": "1398729600",
      "open": "441.39",
      "high": "454",
      "low": "434",
      "close": "446.53",
      "volume": "7559"
    },
    {
      "start": "1398816000",
      "open": "446.53",
      "high": "453.9899",
      "low": "432",
      "close": "449.0201",
      "volume": "7025"
    },
    {
      "start": "1398902400",
      "open": "449.0201",
      "high": "463.53",
      "low": "448.82",
      "close": "459.4102",
      "volume": "5131"
    },
    {
      "start": "1398988800",
      "open": "461.11993",
      "high": "461.11993",
      "low": "443",
      "close": "452",
      "volume": "3752"
    },
    {
      "start": "1399075200",
      "open": "451.99",
      "high": "451.9999",
      "low": "430",
      "close": "439.7398",
      "volume": "7596"
    },
    {
      "start": "1399161600",
      "open": "439.7297",
      "high": "441.4999",
      "low": "429",
      "close": "435.0413",
      "volume": "4213"
    },
    {
      "start": "1399248000",
      "open": "438.587999",
      "high": "444.4",
      "low": "425.5999",
      "close": "432.389",
      "volume": "5430"
    },
    {
      "start": "1399334400",
      "open": "431.6",
      "high": "435.39",
      "low": "419.4",
      "close": "429.7",
      "volume": "6968"
    },
    {
      "start": "1399420800",
      "open": "430",
      "high": "453.6",
      "low": "424.2487",
      "close": "440.43",
      "volume": "11184"
    },
    {
      "start": "1399507200",
      "open": "440",
      "high": "450.59",
      "low": "437.69",
      "close": "438.5",
      "volume": "3449"
    },
    {
      "start": "1399593600",
      "open": "438.2",
      "high": "456.6",
      "low": "438.2",
      "close": "454",
      "volume": "3059"
    },
    {
      "start": "1399680000",
      "open": "453.99",
      "high": "459.65",
      "low": "448.2",
      "close": "456.09",
      "volume": "3646"
    },
    {
      "start": "1399766400",
      "open": "456.11",
      "high": "458.4",
      "low": "430",
      "close": "437.97",
      "volume": "10717"
    },
    {
      "start": "1399852800",
      "open": "437.45",
      "high": "442",
      "low": "431.8",
      "close": "440",
      "volume": "3440"
    },
    {
      "start": "1399939200",
      "open": "440",
      "high": "440.9",
      "low": "434.01",
      "close": "438.81",
      "volume": "2038"
    },
    {
      "start": "1400025600",
      "open": "438.81",
      "high": "448",
      "low": "438.47",
      "close": "445",
      "volume": "3095"
    },
    {
      "start": "1400112000",
      "open": "444.03",
      "high": "451.4",
      "low": "444",
      "close": "447.58",
      "volume": "1648"
    },
    {
      "start": "1400198400",
      "open": "447.58",
      "high": "453",
      "low": "443.4",
      "close": "448.6",
      "volume": "1713"
    },
    {
      "start": "1400284800",
      "open": "448.6",
      "high": "450",
      "low": "446.83",
      "close": "449.03",
      "volume": "906"
    },
    {
      "start": "1400371200",
      "open": "449.04",
      "high": "449.11",
      "low": "445.5",
      "close": "447.4",
      "volume": "781"
    },
    {
      "start": "1400457600",
      "open": "447.6",
      "high": "448.5",
      "low": "444.1",
      "close": "447",
      "volume": "1419"
    },
    {
      "start": "1400544000",
      "open": "446.89",
      "high": "498.68",
      "low": "446",
      "close": "491.35",
      "volume": "21171"
    },
    {
      "start": "1400630400",
      "open": "490.62",
      "high": "501",
      "low": "489.5",
      "close": "494.99",
      "volume": "7201"
    },
    {
      "start": "1400716800",
      "open": "495",
      "high": "530",
      "low": "492.25",
      "close": "528.85",
      "volume": "17187"
    },
    {
      "start": "1400803200",
      "open": "528.85",
      "high": "544.78",
      "low": "521.11",
      "close": "523.57",
      "volume": "16704"
    },
    {
      "start": "1400889600",
      "open": "523.61",
      "high": "529.75",
      "low": "514.25",
      "close": "528",
      "volume": "4534"
    },
    {
      "start": "1400976000",
      "open": "528.92",
      "high": "586",
      "low": "528.92",
      "close": "573.99",
      "volume": "32268"
    },
    {
      "start": "1401062400",
      "open": "574.55",
      "high": "593.3",
      "low": "566.21",
      "close": "586",
      "volume": "16374"
    },
    {
      "start": "1401148800",
      "open": "586.69",
      "high": "597.3",
      "low": "551",
      "close": "576.08",
      "volume": "18016"
    },
    {
      "start": "1401235200",
      "open": "573.6",
      "high": "583.5",
      "low": "565",
      "close": "578.77",
      "volume": "7632"
    },
    {
      "start": "1401321600",
      "open": "580",
      "high": "583",
      "low": "563",
      "close": "569.5",
      "volume": "7819"
    },
    {
      "start": "1401408000",
      "open": "569.85",
      "high": "630",
      "low": "569.85",
      "close": "621",
      "volume": "23201"
    },
    {
      "start": "1401494400",
      "open": "620.9",
      "high": "629",
      "low": "610.02",
      "close": "626.21",
      "volume": "7153"
    },
    {
      "start": "1401580800",
      "open": "627.01",
      "high": "680",
      "low": "618.01",
      "close": "626.42",
      "volume": "34416"
    },
    {
      "start": "1401667200",
      "open": "631.97",
      "high": "679.8",
      "low": "615",
      "close": "667.11",
      "volume": "21046"
    },
    {
      "start": "1401753600",
      "open": "667.78",
      "high": "685",
      "low": "652.16",
      "close": "674",
      "volume": "19814"
    },
    {
      "start": "1401840000",
      "open": "670.84",
      "high": "672.97",
      "low": "620",
      "close": "642",
      "volume": "27550"
    },
    {
      "start": "1401926400",
      "open": "642",
      "high": "672",
      "low": "641",
      "close": "660.9",
      "volume": "9924"
    },
    {
      "start": "1402012800",
      "open": "660.99",
      "high": "664.94",
      "low": "646.8",
      "close": "649.39",
      "volume": "5624"
    },
    {
      "start": "1402099200",
      "open": "649.35",
      "high": "659.4",
      "low": "637.01",
      "close": "657.21",
      "volume": "6580"
    },
    {
      "start": "1402185600",
      "open": "657.21",
      "high": "664.5",
      "low": "652.5",
      "close": "658.7",
      "volume": "3651"
    },
    {
      "start": "1402272000",
      "open": "658.7",
      "high": "661.99",
      "low": "639.06",
      "close": "650.3",
      "volume": "6781"
    },
    {
      "start": "1402358400",
      "open": "650.3",
      "high": "672",
      "low": "646",
      "close": "657",
      "volume": "6882"
    },
    {
      "start": "1402444800",
      "open": "657",
      "high": "666.5",
      "low": "635.11",
      "close": "637.6",
      "volume": "11449"
    },
    {
      "start": "1402531200",
      "open": "637.6",
      "high": "647",
      "low": "575.2",
      "close": "597.99",
      "volume": "28959"
    },
    {
      "start": "1402617600",
      "open": "596.43",
      "high": "620.97",
      "low": "592.11",
      "close": "605",
      "volume": "14977"
    },
    {
      "start": "1402704000",
      "open": "605.2",
      "high": "606.98",
      "low": "522.15",
      "close": "570.27",
      "volume": "25851"
    },
    {
      "start": "1402790400",
      "open": "570.26",
      "high": "595.1",
      "low": "540",
      "close": "593.89",
      "volume": "14756"
    },
    {
      "start": "1402876800",
      "open": "593.61",
      "high": "612",
      "low": "582.1",
      "close": "591.1",
      "volume": "13600"
    },
    {
      "start": "1402963200",
      "open": "592.35",
      "high": "619",
      "low": "591.1",
      "close": "613.4",
      "volume": "8791"
    },
    {
      "start": "1403049600",
      "open": "613.4",
      "high": "619.6",
      "low": "601.5",
      "close": "608.1",
      "volume": "6065"
    },
    {
      "start": "1403136000",
      "open": "608.6",
      "high": "611.99",
      "low": "592.9",
      "close": "597.3",
      "volume": "5330"
    },
    {
      "start": "1403222400",
      "open": "596.06",
      "high": "598.28",
      "low": "582.37",
      "close": "592",
      "volume": "8683"
    },
    {
      "start": "1403308800",
      "open": "592",
      "high": "599.91",
      "low": "583.5",
      "close": "595.5",
      "volume": "4119"
    },
    {
      "start": "1403395200",
      "open": "596.9",
      "high": "615",
      "low": "595.5",
      "close": "603.4",
      "volume": "4706"
    },
    {
      "start": "1403481600",
      "open": "603.39",
      "high": "604.19",
      "low": "580.11",
      "close": "591.57",
      "volume": "5259"
    },
    {
      "start": "1403568000",
      "open": "591.02",
      "high": "597.79",
      "low": "580",
      "close": "580.56",
      "volume": "5485"
    },
    {
      "start": "1403654400",
      "open": "580.65",
      "high": "584.99",
      "low": "560.53",
      "close": "566.75",
      "volume": "9299"
    },
    {
      "start": "1403740800",
      "open": "566.75",
      "high": "584",
      "low": "562.9",
      "close": "581.98",
      "volume": "6269"
    },
    {
      "start": "1403827200",
      "open": "581.99",
      "high": "604.9",
      "low": "575.03",
      "close": "604",
      "volume": "7339"
    },
    {
      "start": "1403913600",
      "open": "604",
      "high": "607.21",
      "low": "593.89",
      "close": "596.1",
      "volume": "5716"
    },
    {
      "start": "1404000000",
      "open": "596.1",
      "high": "607",
      "low": "593.37",
      "close": "601.95",
      "volume": "3093"
    },
    {
      "start": "1404086400",
      "open": "601.5",
      "high": "647.74",
      "low": "598.4",
      "close": "640.79",
      "volume": "17253"
    },
    {
      "start": "1404172800",
      "open": "642.26",
      "high": "665",
      "low": "636.1",
      "close": "641.34",
      "volume": "14361"
    },
    {
      "start": "1404259200",
      "open": "641.35",
      "high": "661.98",
      "low": "640.14",
      "close": "654.61",
      "volume": "6036"
    },
    {
      "start": "1404345600",
      "open": "653.5",
      "high": "654",
      "low": "636.24",
      "close": "644",
      "volume": "5811"
    },
    {
      "start": "1404432000",
      "open": "644",
      "high": "648.66",
      "low": "629.3",
      "close": "632.11",
      "volume": "6690"
    },
    {
      "start": "1404518400",
      "open": "632.58",
      "high": "636.59",
      "low": "628.45",
      "close": "631.88",
      "volume": "2127"
    },
    {
      "start": "1404604800",
      "open": "631.59",
      "high": "644.69",
      "low": "630.38",
      "close": "637.38",
      "volume": "3427"
    },
    {
      "start": "1404691200",
      "open": "637.76",
      "high": "639.76",
      "low": "616.73",
      "close": "621.45",
      "volume": "5589"
    },
    {
      "start": "1404777600",
      "open": "620.31",
      "high": "629.85",
      "low": "617.51",
      "close": "625.36",
      "volume": "2618"
    },
    {
      "start": "1404864000",
      "open": "625.11",
      "high": "632.99",
      "low": "620.13",
      "close": "624.47",
      "volume": "3436"
    },
    {
      "start": "1404950400",
      "open": "623.24",
      "high": "626.55",
      "low": "608.43",
      "close": "615.84",
      "volume": "5261"
    },
    {
      "start": "1405036800",
      "open": "615.84",
      "high": "636.4",
      "low": "615.84",
      "close": "636",
      "volume": "4221"
    },
    {
      "start": "1405123200",
      "open": "636.2",
      "high": "642.79",
      "low": "630",
      "close": "636.31",
      "volume": "3926"
    },
    {
      "start": "1405209600",
      "open": "636.7",
      "high": "638.21",
      "low": "626.36",
      "close": "629.49",
      "volume": "2656"
    },
    {
      "start": "1405296000",
      "open": "629.6",
      "high": "630.25",
      "low": "616.8",
      "close": "619.17",
      "volume": "4208"
    },
    {
      "start": "1405382400",
      "open": "619.15",
      "high": "627.99",
      "low": "618.57",
      "close": "620.8",
      "volume": "3858"
    },
    {
      "start": "1405468800",
      "open": "620.11",
      "high": "622.5",
      "low": "611.21",
      "close": "616.48",
      "volume": "3500"
    },
    {
      "start": "1405555200",
      "open": "616.48",
      "high": "627.5",
      "low": "613",
      "close": "622.51",
      "volume": "2894"
    },
    {
      "start": "1405641600",
      "open": "622.52",
      "high": "633.6",
      "low": "616.96",
      "close": "630.8",
      "volume": "5076"
    },
    {
      "start": "1405728000",
      "open": "630.8",
      "high": "632.1",
      "low": "625.6",
      "close": "629.3",
      "volume": "1211"
    },
    {
      "start": "1405814400",
      "open": "626.77",
      "high": "628.23",
      "low": "620.36",
      "close": "624",
      "volume": "1262"
    },
    {
      "start": "1405900800",
      "open": "624",
      "high": "624.95",
      "low": "616.8",
      "close": "620.01",
      "volume": "2267"
    },
    {
      "start": "1405987200",
      "open": "620",
      "high": "623.17",
      "low": "617.5",
      "close": "618.54",
      "volume": "1704"
    },
    {
      "start": "1406073600",
      "open": "618.56",
      "high": "620.9",
      "low": "616.21",
      "close": "619",
      "volume": "1211"
    },
    {
      "start": "1406160000",
      "open": "619",
      "high": "619.99",
      "low": "591.4",
      "close": "603.98",
      "volume": "9491"
    },
    {
      "start": "1406246400",
      "open": "602.43",
      "high": "608",
      "low": "592.5",
      "close": "600.47",
      "volume": "3975"
    },
    {
      "start": "1406332800",
      "open": "600.6",
      "high": "600.6",
      "low": "589",
      "close": "593.82",
      "volume": "4777"
    },
    {
      "start": "1406419200",
      "open": "593.9",
      "high": "599.78",
      "low": "590.1",
      "close": "591.55",
      "volume": "3017"
    },
    {
      "start": "1406505600",
      "open": "591.5",
      "high": "592",
      "low": "572",
      "close": "583.5",
      "volume": "11465"
    },
    {
      "start": "1406592000",
      "open": "584.86",
      "high": "590",
      "low": "577.11",
      "close": "583",
      "volume": "4202"
    },
    {
      "start": "1406678400",
      "open": "583.04",
      "high": "583.98",
      "low": "561.55",
      "close": "565.99",
      "volume": "7357"
    },
    {
      "start": "1406764800",
      "open": "566",
      "high": "590",
      "low": "561.47",
      "close": "580",
      "volume": "12007"
    },
    {
      "start": "1406851200",
      "open": "579.49",
      "high": "605.72",
      "low": "579.1",
      "close": "594.6",
      "volume": "9476"
    },
    {
      "start": "1406937600",
      "open": "594.6",
      "high": "596.6",
      "low": "585",
      "close": "587.6",
      "volume": "2561"
    },
    {
      "start": "1407024000",
      "open": "587.61",
      "high": "589",
      "low": "578.13",
      "close": "585.71",
      "volume": "2766"
    },
    {
      "start": "1407110400",
      "open": "587",
      "high": "595",
      "low": "581.22",
      "close": "586.6",
      "volume": "2973"
    },
    {
      "start": "1407196800",
      "open": "587.21",
      "high": "588.77",
      "low": "579",
      "close": "582.94",
      "volume": "3876"
    },
    {
      "start": "1407283200",
      "open": "582.94",
      "high": "586.3",
      "low": "574.01",
      "close": "581.36",
      "volume": "4051"
    },
    {
      "start": "1407369600",
      "open": "582.87",
      "high": "592.7",
      "low": "576.5",
      "close": "586.8",
      "volume": "5967"
    },
    {
      "start": "1407456000",
      "open": "586.82",
      "high": "598.88",
      "low": "586.81",
      "close": "590.6",
      "volume": "3296"
    },
    {
      "start": "1407542400",
      "open": "590.61",
      "high": "591",
      "low": "584.19",
      "close": "589.98",
      "volume": "1537"
    },
    {
      "start": "1407628800",
      "open": "588.61",
      "high": "594.49",
      "low": "583.31",
      "close": "588.61",
      "volume": "1865"
    },
    {
      "start": "1407715200",
      "open": "587.97",
      "high": "588.7",
      "low": "567.02",
      "close": "572.51",
      "volume": "7904"
    },
    {
      "start": "1407801600",
      "open": "573.32",
      "high": "578.8",
      "low": "562.51",
      "close": "569.54",
      "volume": "7131"
    },
    {
      "start": "1407888000",
      "open": "569.52",
      "high": "571.4",
      "low": "525",
      "close": "547.3",
      "volume": "18305"
    },
    {
      "start": "1407974400",
      "open": "546.25",
      "high": "546.5",
      "low": "451",
      "close": "510.98",
      "volume": "41067"
    },
    {
      "start": "1408060800",
      "open": "509.99",
      "high": "519.5",
      "low": "478",
      "close": "496.39",
      "volume": "21474"
    },
    {
      "start": "1408147200",
      "open": "496.39",
      "high": "523.11",
      "low": "484.5",
      "close": "519.01",
      "volume": "16069"
    },
    {
      "start": "1408233600",
      "open": "519.54",
      "high": "522.43",
      "low": "484.82",
      "close": "497.4",
      "volume": "14628"
    },
    {
      "start": "1408320000",
      "open": "497.57",
      "high": "512.3",
      "low": "443",
      "close": "467.04",
      "volume": "40748"
    },
    {
      "start": "1408406400",
      "open": "467.95",
      "high": "492.61",
      "low": "462.9",
      "close": "487",
      "volume": "24964"
    },
    {
      "start": "1408492800",
      "open": "487.24",
      "high": "521.89",
      "low": "464",
      "close": "511",
      "volume": "30165"
    },
    {
      "start": "1408579200",
      "open": "510.61",
      "high": "534.89",
      "low": "510.6",
      "close": "517.47",
      "volume": "18012"
    },
    {
      "start": "1408665600",
      "open": "518.24",
      "high": "525",
      "low": "503.7",
      "close": "514.13",
      "volume": "11584"
    },
    {
      "start": "1408752000",
      "open": "514.42",
      "high": "515.58",
      "low": "491.52",
      "close": "499.5",
      "volume": "10064"
    },
    {
      "start": "1408838400",
      "open": "498.85",
      "high": "517.7",
      "low": "495.71",
      "close": "510.82",
      "volume": "5624"
    },
    {
      "start": "1408924800",
      "open": "511.41",
      "high": "511.41",
      "low": "497.55",
      "close": "501.76",
      "volume": "7329"
    },
    {
      "start": "1409011200",
      "open": "501.49",
      "high": "517.47",
      "low": "497.75",
      "close": "513.34",
      "volume": "11250"
    },
    {
      "start": "1409097600",
      "open": "512.3",
      "high": "522.8",
      "low": "508.1",
      "close": "508.35",
      "volume": "7685"
    },
    {
      "start": "1409184000",
      "open": "508.3",
      "high": "514.77",
      "low": "503.86",
      "close": "505.87",
      "volume": "5005"
    },
    {
      "start": "1409270400",
      "open": "505.87",
      "high": "513.99",
      "low": "498.8",
      "close": "508.52",
      "volume": "5127"
    },
    {
      "start": "1409356800",
      "open": "508.34",
      "high": "508.37",
      "low": "495.5",
      "close": "499.15",
      "volume": "4115"
    },
    {
      "start": "1409443200",
      "open": "499.08",
      "high": "500.27",
      "low": "471.65",
      "close": "477.81",
      "volume": "14721"
    },
    {
      "start": "1409529600",
      "open": "477.84",
      "high": "484.9",
      "low": "471.01",
      "close": "472.6",
      "volume": "8199"
    },
    {
      "start": "1409616000",
      "open": "472.97",
      "high": "484",
      "low": "468.82",
      "close": "475.45",
      "volume": "8876"
    },
    {
      "start": "1409702400",
      "open": "475.46",
      "high": "479.9",
      "low": "472.99",
      "close": "474.14",
      "volume": "3181"
    },
    {
      "start": "1409788800",
      "open": "474.14",
      "high": "497.24",
      "low": "473.1",
      "close": "489.68",
      "volume": "10051"
    },
    {
      "start": "1409875200",
      "open": "489.69",
      "high": "491.42",
      "low": "478.1",
      "close": "481.9",
      "volume": "5118"
    },
    {
      "start": "1409961600",
      "open": "480.62",
      "high": "486.9",
      "low": "480.1",
      "close": "482.61",
      "volume": "1874"
    },
    {
      "start": "1410048000",
      "open": "483.08",
      "high": "487.1",
      "low": "479.88",
      "close": "479.88",
      "volume": "2048"
    },
    {
      "start": "1410134400",
      "open": "479.88",
      "high": "480.9",
      "low": "464.22",
      "close": "471.1",
      "volume": "15863"
    },
    {
      "start": "1410220800",
      "open": "471.16",
      "high": "479.7",
      "low": "463",
      "close": "473.06",
      "volume": "9380"
    },
    {
      "start": "1410307200",
      "open": "473.09",
      "high": "489.99",
      "low": "472",
      "close": "478.12",
      "volume": "8870"
    },
    {
      "start": "1410393600",
      "open": "478.1",
      "high": "480.6",
      "low": "472.2",
      "close": "477.38",
      "volume": "5102"
    },
    {
      "start": "1410480000",
      "open": "477.04",
      "high": "477.98",
      "low": "467",
      "close": "474.37",
      "volume": "3451"
    },
    {
      "start": "1410566400",
      "open": "474.34",
      "high": "483.93",
      "low": "472.86",
      "close": "478.69",
      "volume": "7965"
    },
    {
      "start": "1410652800",
      "open": "478.69",
      "high": "481.56",
      "low": "475.33",
      "close": "476.5",
      "volume": "3089"
    },
    {
      "start": "1410739200",
      "open": "477.12",
      "high": "480.3",
      "low": "474.77",
      "close": "474.77",
      "volume": "5539"
    },
    {
      "start": "1410825600",
      "open": "474.77",
      "high": "475.5",
      "low": "462.11",
      "close": "466.5",
      "volume": "5805"
    },
    {
      "start": "1410912000",
      "open": "466.65",
      "high": "467.75",
      "low": "451.6",
      "close": "458.3",
      "volume": "9985"
    },
    {
      "start": "1410998400",
      "open": "457.8",
      "high": "458.3",
      "low": "408.8",
      "close": "424.99",
      "volume": "40106"
    },
    {
      "start": "1411084800",
      "open": "425",
      "high": "431.92",
      "low": "381.5",
      "close": "393.3",
      "volume": "33464"
    },
    {
      "start": "1411171200",
      "open": "392.99",
      "high": "426.3",
      "low": "385.5",
      "close": "408.4",
      "volume": "30686"
    },
    {
      "start": "1411257600",
      "open": "408.4",
      "high": "414.14",
      "low": "392.23",
      "close": "399.21",
      "volume": "19176"
    },
    {
      "start": "1411344000",
      "open": "400.03",
      "high": "411.2",
      "low": "397.67",
      "close": "404.99",
      "volume": "9464"
    },
    {
      "start": "1411430400",
      "open": "404.23",
      "high": "447.11",
      "low": "392.15",
      "close": "438.65",
      "volume": "38493"
    },
    {
      "start": "1411516800",
      "open": "438.01",
      "high": "440.28",
      "low": "422",
      "close": "424.51",
      "volume": "14374"
    },
    {
      "start": "1411603200",
      "open": "424.51",
      "high": "426.97",
      "low": "402.33",
      "close": "409.86",
      "volume": "14998"
    },
    {
      "start": "1411689600",
      "open": "409.67",
      "high": "415",
      "low": "396.2",
      "close": "404.01",
      "volume": "10503"
    },
    {
      "start": "1411776000",
      "open": "404.03",
      "high": "409.04",
      "low": "393.2",
      "close": "399.8",
      "volume": "6857"
    },
    {
      "start": "1411862400",
      "open": "399.8",
      "high": "402.9",
      "low": "365",
      "close": "376.7",
      "volume": "18307"
    },
    {
      "start": "1411948800",
      "open": "375.93",
      "high": "386.56",
      "low": "368",
      "close": "373.64",
      "volume": "14727"
    },
    {
      "start": "1412035200",
      "open": "373.64",
      "high": "398.7",
      "low": "370",
      "close": "387",
      "volume": "16863"
    },
    {
      "start": "1412121600",
      "open": "386.93",
      "high": "391.18",
      "low": "377",
      "close": "383.63",
      "volume": "9783"
    },
    {
      "start": "1412208000",
      "open": "382.72",
      "high": "385.52",
      "low": "367.8",
      "close": "371.39",
      "volume": "11884"
    },
    {
      "start": "1412294400",
      "open": "371.39",
      "high": "376.86",
      "low": "355",
      "close": "359.74",
      "volume": "21029"
    },
    {
      "start": "1412380800",
      "open": "358.93",
      "high": "367.05",
      "low": "321.5",
      "close": "328.25",
      "volume": "38749"
    },
    {
      "start": "1412467200",
      "open": "327.36",
      "high": "346.69",
      "low": "275",
      "close": "319.9",
      "volume": "84125"
    },
    {
      "start": "1412553600",
      "open": "319.9",
      "high": "346.89",
      "low": "301",
      "close": "327.56",
      "volume": "56236"
    },
    {
      "start": "1412640000",
      "open": "327.59",
      "high": "340",
      "low": "317",
      "close": "335.97",
      "volume": "28423"
    },
    {
      "start": "1412726400",
      "open": "335.97",
      "high": "354.87",
      "low": "323.85",
      "close": "352.9",
      "volume": "33151"
    },
    {
      "start": "1412812800",
      "open": "353",
      "high": "387.13",
      "low": "347.14",
      "close": "364",
      "volume": "58804"
    },
    {
      "start": "1412899200",
      "open": "363.98",
      "high": "379.74",
      "low": "351.15",
      "close": "359.1",
      "volume": "31276"
    },
    {
      "start": "1412985600",
      "open": "359.1",
      "high": "368.5",
      "low": "351",
      "close": "360.66",
      "volume": "16669"
    },
    {
      "start": "1413072000",
      "open": "361.01",
      "high": "382.46",
      "low": "351.86",
      "close": "378.05",
      "volume": "20922"
    },
    {
      "start": "1413158400",
      "open": "378.05",
      "high": "399.89",
      "low": "368.24",
      "close": "391.2",
      "volume": "42737"
    },
    {
      "start": "1413244800",
      "open": "391.5",
      "high": "414.42",
      "low": "391.5",
      "close": "399",
      "volume": "47245"
    },
    {
      "start": "1413331200",
      "open": "399",
      "high": "402.68",
      "low": "384.7",
      "close": "394.2",
      "volume": "29551"
    },
    {
      "start": "1413417600",
      "open": "394.2",
      "high": "400",
      "low": "370.21",
      "close": "381.6",
      "volume": "30076"
    },
    {
      "start": "1413504000",
      "open": "381.55",
      "high": "386.8",
      "low": "372",
      "close": "382.48",
      "volume": "13831"
    },
    {
      "start": "1413590400",
      "open": "381.24",
      "high": "396",
      "low": "376.4",
      "close": "390.9",
      "volume": "12022"
    },
    {
      "start": "1413676800",
      "open": "390.92",
      "high": "394.5",
      "low": "383.5",
      "close": "388.02",
      "volume": "5346"
    },
    {
      "start": "1413763200",
      "open": "388.08",
      "high": "388.25",
      "low": "370.2",
      "close": "380.55",
      "volume": "19165"
    },
    {
      "start": "1413849600",
      "open": "380.86",
      "high": "394",
      "low": "376.66",
      "close": "384",
      "volume": "16262"
    },
    {
      "start": "1413936000",
      "open": "384.01",
      "high": "386.7",
      "low": "377.25",
      "close": "378.8",
      "volume": "10610"
    },
    {
      "start": "1414022400",
      "open": "378.79",
      "high": "383.6",
      "low": "355",
      "close": "357.87",
      "volume": "34850"
    },
    {
      "start": "1414108800",
      "open": "357.87",
      "high": "363.1",
      "low": "351.5",
      "close": "356.58",
      "volume": "16542"
    },
    {
      "start": "1414195200",
      "open": "356.58",
      "high": "358.88",
      "low": "337.65",
      "close": "344.62",
      "volume": "28950"
    },
    {
      "start": "1414281600",
      "open": "344.65",
      "high": "359.9",
      "low": "340.2",
      "close": "353.01",
      "volume": "16060"
    },
    {
      "start": "1414368000",
      "open": "353.07",
      "high": "359.47",
      "low": "346.44",
      "close": "349.01",
      "volume": "15227"
    },
    {
      "start": "1414454400",
      "open": "349.51",
      "high": "355.44",
      "low": "347.44",
      "close": "352.7",
      "volume": "5052"
    },
    {
      "start": "1414540800",
      "open": "352.71",
      "high": "353.78",
      "low": "332",
      "close": "333.58",
      "volume": "26472.22486196"
    },
    {
      "start": "1414627200",
      "open": "333.5",
      "high": "351",
      "low": "331",
      "close": "345.08",
      "volume": "56553.95048565"
    },
    {
      "start": "1414713600",
      "open": "345.08",
      "high": "347.99",
      "low": "332.14",
      "close": "336.82",
      "volume": "19727.11155771"
    },
    {
      "start": "1414800000",
      "open": "336.72",
      "high": "339",
      "low": "315.54",
      "close": "325.9",
      "volume": "24974.99409243"
    },
    {
      "start": "1414886400",
      "open": "325.9",
      "high": "329.55",
      "low": "317.7",
      "close": "323.82",
      "volume": "10099.46113171"
    },
    {
      "start": "1414972800",
      "open": "323.8",
      "high": "334.14",
      "low": "323.8",
      "close": "325",
      "volume": "15218.5105496"
    },
    {
      "start": "1415059200",
      "open": "324.83",
      "high": "331.28",
      "low": "321",
      "close": "329.66",
      "volume": "18823.36977495"
    },
    {
      "start": "1415145600",
      "open": "329.75",
      "high": "342.54",
      "low": "329.75",
      "close": "338.62",
      "volume": "26963.24964263"
    },
    {
      "start": "1415232000",
      "open": "338.62",
      "high": "354.32",
      "low": "336.32",
      "close": "350.48",
      "volume": "24873.4457979"
    },
    {
      "start": "1415318400",
      "open": "350.49",
      "high": "354",
      "low": "338.1",
      "close": "341.84",
      "volume": "18854.39388781"
    },
    {
      "start": "1415404800",
      "open": "342.04",
      "high": "348.3",
      "low": "341",
      "close": "345",
      "volume": "7334.53186931"
    },
    {
      "start": "1415491200",
      "open": "345.01",
      "high": "364.12",
      "low": "343.41",
      "close": "362.61",
      "volume": "37906.6380311"
    },
    {
      "start": "1415577600",
      "open": "362.6",
      "high": "374.26",
      "low": "356.33",
      "close": "366.07",
      "volume": "33052"
    },
    {
      "start": "1415664000",
      "open": "366.17",
      "high": "371.45",
      "low": "360.74",
      "close": "367.65",
      "volume": "9253"
    },
    {
      "start": "1415750400",
      "open": "367.66",
      "high": "436",
      "low": "367.59",
      "close": "433.56",
      "volume": "103866"
    },
    {
      "start": "1415836800",
      "open": "432",
      "high": "475",
      "low": "381.56",
      "close": "417.65",
      "volume": "144945"
    },
    {
      "start": "1415923200",
      "open": "417.65",
      "high": "425.67",
      "low": "382.22",
      "close": "399.99",
      "volume": "59080"
    },
    {
      "start": "1416009600",
      "open": "400",
      "high": "410.1",
      "low": "368",
      "close": "375.34",
      "volume": "43979"
    },
    {
      "start": "1416096000",
      "open": "375.37",
      "high": "399.9",
      "low": "372.5",
      "close": "391.65",
      "volume": "24654"
    },
    {
      "start": "1416182400",
      "open": "391.8",
      "high": "413.48",
      "low": "373",
      "close": "387.5",
      "volume": "47124"
    },
    {
      "start": "1416268800",
      "open": "387.5",
      "high": "393",
      "low": "366.46",
      "close": "372.85",
      "volume": "37172"
    },
    {
      "start": "1416355200",
      "open": "372.89",
      "high": "386",
      "low": "368.55",
      "close": "375.26",
      "volume": "17143"
    },
    {
      "start": "1416441600",
      "open": "376.73",
      "high": "379.5",
      "low": "352.01",
      "close": "356.77",
      "volume": "21877"
    },
    {
      "start": "1416528000",
      "open": "356.59",
      "high": "357.39",
      "low": "340",
      "close": "350.46",
      "volume": "36270"
    },
    {
      "start": "1416614400",
      "open": "350.11",
      "high": "365.3",
      "low": "349.1",
      "close": "352.81",
      "volume": "15547"
    },
    {
      "start": "1416700800",
      "open": "352.44",
      "high": "372.28",
      "low": "351.5",
      "close": "368.25",
      "volume": "14133"
    },
    {
      "start": "1416787200",
      "open": "368",
      "high": "391.92",
      "low": "363.62",
      "close": "376.05",
      "volume": "42062"
    },
    {
      "start": "1416873600",
      "open": "376.06",
      "high": "396.87",
      "low": "375.08",
      "close": "377.02",
      "volume": "27037"
    },
    {
      "start": "1416960000",
      "open": "377",
      "high": "379.26",
      "low": "365.22",
      "close": "369.99",
      "volume": "20998"
    },
    {
      "start": "1417046400",
      "open": "370",
      "high": "375",
      "low": "368.15",
      "close": "370",
      "volume": "7022"
    },
    {
      "start": "1417132800",
      "open": "369.99",
      "high": "387.5",
      "low": "355.51",
      "close": "377.43",
      "volume": "30517"
    },
    {
      "start": "1417219200",
      "open": "377.79",
      "high": "390",
      "low": "371",
      "close": "376.28",
      "volume": "20393"
    },
    {
      "start": "1417305600",
      "open": "376.07",
      "high": "385.59",
      "low": "373.7",
      "close": "379.89",
      "volume": "14318"
    },
    {
      "start": "1417392000",
      "open": "379.67",
      "high": "386.5",
      "low": "377.3",
      "close": "382",
      "volume": "11935"
    },
    {
      "start": "1417478400",
      "open": "382",
      "high": "387.99",
      "low": "379.08",
      "close": "384.5",
      "volume": "11177"
    },
    {
      "start": "1417564800",
      "open": "384.67",
      "high": "386.3",
      "low": "372.64",
      "close": "376",
      "volume": "14324"
    },
    {
      "start": "1417651200",
      "open": "376.24",
      "high": "380.33",
      "low": "367.8",
      "close": "370.99",
      "volume": "13235"
    },
    {
      "start": "1417737600",
      "open": "370.74",
      "high": "382.51",
      "low": "366.1",
      "close": "378.18",
      "volume": "17763"
    },
    {
      "start": "1417824000",
      "open": "378.3",
      "high": "381.19",
      "low": "370.11",
      "close": "376.69",
      "volume": "9093"
    },
    {
      "start": "1417910400",
      "open": "376.59",
      "high": "379.8",
      "low": "373.01",
      "close": "376.02",
      "volume": "4909"
    },
    {
      "start": "1417996800",
      "open": "376.29",
      "high": "378.34",
      "low": "362.11",
      "close": "362.11",
      "volume": "18431"
    },
    {
      "start": "1418083200",
      "open": "362.1",
      "high": "363.91",
      "low": "343",
      "close": "351.99",
      "volume": "35816"
    },
    {
      "start": "1418169600",
      "open": "352",
      "high": "352.5",
      "low": "345",
      "close": "345.08",
      "volume": "12308"
    },
    {
      "start": "1418256000",
      "open": "345.12",
      "high": "362.99",
      "low": "335.7",
      "close": "348.53",
      "volume": "34763"
    },
    {
      "start": "1418342400",
      "open": "348.06",
      "high": "354.9",
      "low": "346.11",
      "close": "352.29",
      "volume": "11722"
    },
    {
      "start": "1418428800",
      "open": "352.49",
      "high": "352.49",
      "low": "344.11",
      "close": "346.56",
      "volume": "10134"
    },
    {
      "start": "1418515200",
      "open": "346.56",
      "high": "358",
      "low": "345.04",
      "close": "353.65",
      "volume": "9187"
    },
    {
      "start": "1418601600",
      "open": "353.7",
      "high": "354.6",
      "low": "345.45",
      "close": "346.01",
      "volume": "11209"
    },
    {
      "start": "1418688000",
      "open": "346.34",
      "high": "346.93",
      "low": "325.1",
      "close": "325.1",
      "volume": "31181"
    },
    {
      "start": "1418774400",
      "open": "325.13",
      "high": "335",
      "low": "314.21",
      "close": "318.86",
      "volume": "37492"
    },
    {
      "start": "1418860800",
      "open": "319.5",
      "high": "325",
      "low": "302.32",
      "close": "311.77",
      "volume": "48431"
    },
    {
      "start": "1418947200",
      "open": "311.76",
      "high": "319.97",
      "low": "305.6",
      "close": "318.47",
      "volume": "23133"
    },
    {
      "start": "1419033600",
      "open": "318.47",
      "high": "330",
      "low": "315.3",
      "close": "329.66",
      "volume": "20223"
    },
    {
      "start": "1419120000",
      "open": "329.69",
      "high": "329.73",
      "low": "316.85",
      "close": "320.79",
      "volume": "15842"
    },
    {
      "start": "1419206400",
      "open": "321.19",
      "high": "336.85",
      "low": "319.64",
      "close": "332.63",
      "volume": "20392"
    },
    {
      "start": "1419292800",
      "open": "332.41",
      "high": "337.79",
      "low": "330",
      "close": "335.7",
      "volume": "11836"
    },
    {
      "start": "1419379200",
      "open": "335.69",
      "high": "335.93",
      "low": "320",
      "close": "322.61",
      "volume": "13862"
    },
    {
      "start": "1419465600",
      "open": "322.62",
      "high": "323.4",
      "low": "315.5",
      "close": "318.5",
      "volume": "7442"
    },
    {
      "start": "1419552000",
      "open": "318.49",
      "high": "332.4",
      "low": "316.17",
      "close": "327.2",
      "volume": "14191"
    },
    {
      "start": "1419638400",
      "open": "327.79",
      "high": "330.6",
      "low": "310",
      "close": "315.89",
      "volume": "17448"
    },
    {
      "start": "1419724800",
      "open": "315.9",
      "high": "319.79",
      "low": "310.08",
      "close": "316.94",
      "volume": "9743"
    },
    {
      "start": "1419811200",
      "open": "316.96",
      "high": "320.5",
      "low": "312.51",
      "close": "312.64",
      "volume": "8170"
    },
    {
      "start": "1419897600",
      "open": "312.86",
      "high": "315.93",
      "low": "307.1",
      "close": "310.8",
      "volume": "10274"
    },
    {
      "start": "1419984000",
      "open": "310.81",
      "high": "322.79",
      "low": "309.39",
      "close": "322.3",
      "volume": "11817"
    },
    {
      "start": "1420070400",
      "open": "322.31",
      "high": "322.9",
      "low": "313.81",
      "close": "314.96",
      "volume": "5185"
    },
    {
      "start": "1420156800",
      "open": "314.54",
      "high": "316.74",
      "low": "313.28",
      "close": "315.81",
      "volume": "3845"
    },
    {
      "start": "1420243200",
      "open": "315.8",
      "high": "315.99",
      "low": "277.5",
      "close": "278.22",
      "volume": "47366"
    },
    {
      "start": "1420329600",
      "open": "278.04",
      "high": "288.74",
      "low": "255.03",
      "close": "264.19",
      "volume": "81253"
    },
    {
      "start": "1420416000",
      "open": "264.04",
      "high": "280.44",
      "low": "263.75",
      "close": "274.84",
      "volume": "50852"
    },
    {
      "start": "1420502400",
      "open": "274.85",
      "high": "291.94",
      "low": "272.1",
      "close": "288.43",
      "volume": "36125"
    },
    {
      "start": "1420588800",
      "open": "288.36",
      "high": "303.33",
      "low": "284",
      "close": "297.99",
      "volume": "31013"
    },
    {
      "start": "1420675200",
      "open": "297.89",
      "high": "298.47",
      "low": "282.01",
      "close": "283.21",
      "volume": "32665"
    },
    {
      "start": "1420761600",
      "open": "283.99",
      "high": "297.32",
      "low": "280.4",
      "close": "290.51",
      "volume": "28815"
    },
    {
      "start": "1420848000",
      "open": "290.58",
      "high": "292.1",
      "low": "275",
      "close": "276.03",
      "volume": "25030"
    },
    {
      "start": "1420934400",
      "open": "276.01",
      "high": "282.86",
      "low": "265.83",
      "close": "267.27",
      "volume": "22814"
    },
    {
      "start": "1421020800",
      "open": "267.54",
      "high": "274.44",
      "low": "266.24",
      "close": "268.75",
      "volume": "21396"
    },
    {
      "start": "1421107200",
      "open": "268.6",
      "high": "269.66",
      "low": "219",
      "close": "228.07",
      "volume": "150470"
    },
    {
      "start": "1421193600",
      "open": "228.49",
      "high": "228.49",
      "low": "166.45",
      "close": "182",
      "volume": "269554"
    },
    {
      "start": "1421280000",
      "open": "181",
      "high": "230.74",
      "low": "179.05",
      "close": "209.81",
      "volume": "184362"
    },
    {
      "start": "1421366400",
      "open": "209.81",
      "high": "223.1",
      "low": "197.72",
      "close": "208.5",
      "volume": "80307"
    },
    {
      "start": "1421452800",
      "open": "208.52",
      "high": "214",
      "low": "192.2",
      "close": "201.09",
      "volume": "48907"
    },
    {
      "start": "1421539200",
      "open": "201.08",
      "high": "222",
      "low": "194",
      "close": "211.03",
      "volume": "65575"
    },
    {
      "start": "1421625600",
      "open": "210.98",
      "high": "219.95",
      "low": "207",
      "close": "216.2",
      "volume": "32433"
    },
    {
      "start": "1421712000",
      "open": "216.14",
      "high": "219.25",
      "low": "203.7",
      "close": "212.11",
      "volume": "52152"
    },
    {
      "start": "1421798400",
      "open": "212.1",
      "high": "230",
      "low": "211",
      "close": "228.08",
      "volume": "57784"
    },
    {
      "start": "1421884800",
      "open": "228.05",
      "high": "242",
      "low": "225.29",
      "close": "234.7",
      "volume": "57342"
    },
    {
      "start": "1421971200",
      "open": "234.7",
      "high": "236.98",
      "low": "225.13",
      "close": "233.12",
      "volume": "39717"
    },
    {
      "start": "1422057600",
      "open": "233.37",
      "high": "249.77",
      "low": "229.03",
      "close": "248.66",
      "volume": "40072"
    },
    {
      "start": "1422144000",
      "open": "248.94",
      "high": "259.39",
      "low": "245",
      "close": "254.73",
      "volume": "54021"
    },
    {
      "start": "1422230400",
      "open": "254.72",
      "high": "315",
      "low": "254.65",
      "close": "276.01",
      "volume": "205977"
    },
    {
      "start": "1422316800",
      "open": "276.01",
      "high": "280.37",
      "low": "250",
      "close": "265.09",
      "volume": "81704"
    },
    {
      "start": "1422403200",
      "open": "265.55",
      "high": "269.97",
      "low": "226.35",
      "close": "234.5",
      "volume": "87030"
    },
    {
      "start": "1422489600",
      "open": "234.49",
      "high": "239.33",
      "low": "220",
      "close": "233.01",
      "volume": "60122"
    },
    {
      "start": "1422576000",
      "open": "233.7",
      "high": "243.89",
      "low": "224.22",
      "close": "226.44",
      "volume": "51247"
    },
    {
      "start": "1422662400",
      "open": "226.45",
      "high": "234.03",
      "low": "213.1",
      "close": "215.8",
      "volume": "48937"
    },
    {
      "start": "1422748800",
      "open": "215.91",
      "high": "233.32",
      "low": "211.02",
      "close": "226.92",
      "volume": "55668"
    },
    {
      "start": "1422835200",
      "open": "226.86",
      "high": "247.5",
      "low": "222.5",
      "close": "238.99",
      "volume": "52345"
    },
    {
      "start": "1422921600",
      "open": "238.86",
      "high": "248.42",
      "low": "222.66",
      "close": "227.96",
      "volume": "81387"
    },
    {
      "start": "1423008000",
      "open": "227.81",
      "high": "233",
      "low": "220.23",
      "close": "227.78",
      "volume": "44317"
    },
    {
      "start": "1423094400",
      "open": "227.78",
      "high": "228.8",
      "low": "210.12",
      "close": "216.47",
      "volume": "37845"
    },
    {
      "start": "1423180800",
      "open": "216.43",
      "high": "225.88",
      "low": "215",
      "close": "222.65",
      "volume": "35650"
    },
    {
      "start": "1423267200",
      "open": "222.66",
      "high": "239.78",
      "low": "222.66",
      "close": "228.8",
      "volume": "35452"
    },
    {
      "start": "1423353600",
      "open": "228.8",
      "high": "232.9",
      "low": "221.1",
      "close": "223.85",
      "volume": "26112"
    },
    {
      "start": "1423440000",
      "open": "224.13",
      "high": "225.98",
      "low": "215.33",
      "close": "220.48",
      "volume": "48184"
    },
    {
      "start": "1423526400",
      "open": "220.48",
      "high": "223.88",
      "low": "214",
      "close": "220.87",
      "volume": "29271"
    },
    {
      "start": "1423612800",
      "open": "220.75",
      "high": "224.4",
      "low": "218.1",
      "close": "219.8",
      "volume": "19268"
    },
    {
      "start": "1423699200",
      "open": "219.8",
      "high": "223.2",
      "low": "217.8",
      "close": "222.55",
      "volume": "19986"
    },
    {
      "start": "1423785600",
      "open": "222.39",
      "high": "242.5",
      "low": "221.46",
      "close": "236.13",
      "volume": "68316"
    },
    {
      "start": "1423872000",
      "open": "235.8",
      "high": "261.3",
      "low": "235.51",
      "close": "257",
      "volume": "80569"
    },
    {
      "start": "1423958400",
      "open": "257.01",
      "high": "268.54",
      "low": "228.2",
      "close": "235.88",
      "volume": "103149"
    },
    {
      "start": "1424044800",
      "open": "235.34",
      "high": "243.65",
      "low": "228.62",
      "close": "233.5",
      "volume": "47222"
    },
    {
      "start": "1424131200",
      "open": "233.5",
      "high": "246.28",
      "low": "231.5",
      "close": "244",
      "volume": "36237"
    },
    {
      "start": "1424217600",
      "open": "243.82",
      "high": "244.99",
      "low": "231.01",
      "close": "236.27",
      "volume": "39360"
    },
    {
      "start": "1424304000",
      "open": "236.26",
      "high": "243.42",
      "low": "234.97",
      "close": "240",
      "volume": "23842"
    },
    {
      "start": "1424390400",
      "open": "240.2",
      "high": "248.98",
      "low": "238.95",
      "close": "244.5",
      "volume": "30939"
    },
    {
      "start": "1424476800",
      "open": "244.51",
      "high": "247.73",
      "low": "243.28",
      "close": "245.54",
      "volume": "16167"
    },
    {
      "start": "1424563200",
      "open": "245.53",
      "high": "247.78",
      "low": "232.1",
      "close": "236.5",
      "volume": "33551"
    },
    {
      "start": "1424649600",
      "open": "236.5",
      "high": "241",
      "low": "232.61",
      "close": "239.4",
      "volume": "23840"
    },
    {
      "start": "1424736000",
      "open": "239.33",
      "high": "240.99",
      "low": "236.7",
      "close": "239.73",
      "volume": "16619"
    },
    {
      "start": "1424822400",
      "open": "239.95",
      "high": "240.83",
      "low": "235.53",
      "close": "237.99",
      "volume": "13536"
    },
    {
      "start": "1424908800",
      "open": "237.98",
      "high": "238.33",
      "low": "233.62",
      "close": "236.93",
      "volume": "18681"
    },
    {
      "start": "1424995200",
      "open": "236.93",
      "high": "262.8",
      "low": "236.64",
      "close": "255.05",
      "volume": "69838"
    },
    {
      "start": "1425081600",
      "open": "255.06",
      "high": "257.4",
      "low": "251.25",
      "close": "255.7",
      "volume": "17273"
    },
    {
      "start": "1425168000",
      "open": "255.7",
      "high": "266.91",
      "low": "245.65",
      "close": "262.4",
      "volume": "47595"
    },
    {
      "start": "1425254400",
      "open": "262.47",
      "high": "279.61",
      "low": "258.98",
      "close": "277.41",
      "volume": "67178"
    },
    {
      "start": "1425340800",
      "open": "277.3",
      "high": "294",
      "low": "267.04",
      "close": "283.75",
      "volume": "81236"
    },
    {
      "start": "1425427200",
      "open": "283.8",
      "high": "285.99",
      "low": "267",
      "close": "273.33",
      "volume": "71525"
    },
    {
      "start": "1425513600",
      "open": "272.92",
      "high": "284.99",
      "low": "262",
      "close": "277.69",
      "volume": "66099"
    },
    {
      "start": "1425600000",
      "open": "277.69",
      "high": "279.75",
      "low": "268.8",
      "close": "273.36",
      "volume": "40272"
    },
    {
      "start": "1425686400",
      "open": "273.27",
      "high": "280.76",
      "low": "270.55",
      "close": "276.97",
      "volume": "22806"
    },
    {
      "start": "1425772800",
      "open": "276.98",
      "high": "278.68",
      "low": "271.61",
      "close": "275.59",
      "volume": "13836"
    },
    {
      "start": "1425859200",
      "open": "275.58",
      "high": "295",
      "low": "275.01",
      "close": "291",
      "volume": "62908.3776797"
    },
    {
      "start": "1425945600",
      "open": "291",
      "high": "303.96",
      "low": "289.03",
      "close": "292.62",
      "volume": "67389.78219471"
    },
    {
      "start": "1426032000",
      "open": "292.64",
      "high": "298.75",
      "low": "291",
      "close": "296.7",
      "volume": "25811.09179021"
    },
    {
      "start": "1426118400",
      "open": "296.6",
      "high": "298.8",
      "low": "291.04",
      "close": "295.5",
      "volume": "27275.49755977"
    },
    {
      "start": "1426204800",
      "open": "295.52",
      "high": "295.91",
      "low": "282.13",
      "close": "283.19",
      "volume": "46670.65120851"
    },
    {
      "start": "1426291200",
      "open": "283.18",
      "high": "287.6",
      "low": "281.36",
      "close": "282.6",
      "volume": "23009.62107238"
    },
    {
      "start": "1426377600",
      "open": "282.54",
      "high": "287.8",
      "low": "281.59",
      "close": "286.9",
      "volume": "13427.52050106"
    },
    {
      "start": "1426464000",
      "open": "286.71",
      "high": "295.2",
      "low": "286.45",
      "close": "291.19",
      "volume": "22193"
    },
    {
      "start": "1426550400",
      "open": "292.23",
      "high": "292.9",
      "low": "281.56",
      "close": "285.25",
      "volume": "19754"
    },
    {
      "start": "1426636800",
      "open": "285.11",
      "high": "285.25",
      "low": "248",
      "close": "257.21",
      "volume": "89924"
    },
    {
      "start": "1426723200",
      "open": "257.2",
      "high": "269.5",
      "low": "246.98",
      "close": "261.98",
      "volume": "78444"
    },
    {
      "start": "1426809600",
      "open": "261.7",
      "high": "267",
      "low": "259.36",
      "close": "262.19",
      "volume": "16199"
    },
    {
      "start": "1426896000",
      "open": "262.18",
      "high": "263.01",
      "low": "255.1",
      "close": "260.47",
      "volume": "15064"
    },
    {
      "start": "1426982400",
      "open": "260.6",
      "high": "270.8",
      "low": "259.74",
      "close": "268.82",
      "volume": "18248"
    },
    {
      "start": "1427068800",
      "open": "268.6",
      "high": "271.5",
      "low": "262",
      "close": "267.23",
      "volume": "23532"
    },
    {
      "start": "1427155200",
      "open": "267.31",
      "high": "268.4",
      "low": "241.39",
      "close": "246",
      "volume": "64117"
    },
    {
      "start": "1427241600",
      "open": "246",
      "high": "250.95",
      "low": "235.7",
      "close": "246.29",
      "volume": "53260"
    },
    {
      "start": "1427328000",
      "open": "246.29",
      "high": "255",
      "low": "244.5",
      "close": "249.33",
      "volume": "33243"
    },
    {
      "start": "1427414400",
      "open": "249.21",
      "high": "250.45",
      "low": "245.23",
      "close": "246.5",
      "volume": "22726"
    },
    {
      "start": "1427500800",
      "open": "246.5",
      "high": "255.96",
      "low": "246.49",
      "close": "252.95",
      "volume": "17700"
    },
    {
      "start": "1427587200",
      "open": "252.9",
      "high": "253.01",
      "low": "238.89",
      "close": "242.74",
      "volume": "31817"
    },
    {
      "start": "1427673600",
      "open": "242.9",
      "high": "250.98",
      "low": "236.24",
      "close": "247.93",
      "volume": "30718"
    },
    {
      "start": "1427760000",
      "open": "247.93",
      "high": "248.8",
      "low": "242",
      "close": "244.51",
      "volume": "22345"
    },
    {
      "start": "1427846400",
      "open": "244.56",
      "high": "248.71",
      "low": "239.21",
      "close": "246.93",
      "volume": "23527"
    },
    {
      "start": "1427932800",
      "open": "247.07",
      "high": "254.94",
      "low": "243",
      "close": "253.23",
      "volume": "26219"
    },
    {
      "start": "1428019200",
      "open": "253.33",
      "high": "256.49",
      "low": "250.31",
      "close": "254.24",
      "volume": "28292"
    },
    {
      "start": "1428105600",
      "open": "254.24",
      "high": "255.7",
      "low": "250.32",
      "close": "253.6",
      "volume": "9444"
    },
    {
      "start": "1428192000",
      "open": "253.7",
      "high": "261.25",
      "low": "251.55",
      "close": "260.5",
      "volume": "23977"
    },
    {
      "start": "1428278400",
      "open": "260.75",
      "high": "262.45",
      "low": "253.4",
      "close": "255.73",
      "volume": "20810"
    },
    {
      "start": "1428364800",
      "open": "255.62",
      "high": "257.9",
      "low": "253.01",
      "close": "253.7",
      "volume": "10611"
    },
    {
      "start": "1428451200",
      "open": "253.7",
      "high": "254.99",
      "low": "242.72",
      "close": "244.92",
      "volume": "39622"
    },
    {
      "start": "1428537600",
      "open": "244.94",
      "high": "246.79",
      "low": "236.5",
      "close": "243.58",
      "volume": "22623"
    },
    {
      "start": "1428624000",
      "open": "243.56",
      "high": "243.74",
      "low": "230.75",
      "close": "236.12",
      "volume": "37325"
    },
    {
      "start": "1428710400",
      "open": "236.12",
      "high": "240.58",
      "low": "233.72",
      "close": "236.86",
      "volume": "17743"
    },
    {
      "start": "1428796800",
      "open": "236.83",
      "high": "238.7",
      "low": "232.38",
      "close": "236.38",
      "volume": "10073"
    },
    {
      "start": "1428883200",
      "open": "236.21",
      "high": "237.7",
      "low": "220.14",
      "close": "224.9",
      "volume": "47125"
    },
    {
      "start": "1428969600",
      "open": "224.9",
      "high": "225.75",
      "low": "216.37",
      "close": "220.16",
      "volume": "40771"
    },
    {
      "start": "1429056000",
      "open": "220.1",
      "high": "224.75",
      "low": "219.01",
      "close": "223.98",
      "volume": "24031"
    },
    {
      "start": "1429142400",
      "open": "223.8",
      "high": "230",
      "low": "223.01",
      "close": "228.14",
      "volume": "28944"
    },
    {
      "start": "1429228800",
      "open": "228.23",
      "high": "228.98",
      "low": "219.58",
      "close": "222.4",
      "volume": "27062"
    },
    {
      "start": "1429315200",
      "open": "222.39",
      "high": "224.16",
      "low": "219.94",
      "close": "223.08",
      "volume": "11885"
    },
    {
      "start": "1429401600",
      "open": "223.23",
      "high": "227",
      "low": "222.1",
      "close": "222.16",
      "volume": "17565"
    },
    {
      "start": "1429488000",
      "open": "222.28",
      "high": "227",
      "low": "221.24",
      "close": "224.21",
      "volume": "19942"
    },
    {
      "start": "1429574400",
      "open": "224.21",
      "high": "236.99",
      "low": "224.16",
      "close": "236.96",
      "volume": "31746"
    },
    {
      "start": "1429660800",
      "open": "236.18",
      "high": "238.99",
      "low": "232",
      "close": "234.14",
      "volume": "22070"
    },
    {
      "start": "1429747200",
      "open": "233.65",
      "high": "237.22",
      "low": "233",
      "close": "236.01",
      "volume": "8588"
    },
    {
      "start": "1429833600",
      "open": "235.82",
      "high": "236.51",
      "low": "228.7",
      "close": "231.38",
      "volume": "22497"
    },
    {
      "start": "1429920000",
      "open": "231.21",
      "high": "232.7",
      "low": "225.35",
      "close": "226.01",
      "volume": "13394"
    },
    {
      "start": "1430006400",
      "open": "226.1",
      "high": "226.84",
      "low": "213.92",
      "close": "219.7",
      "volume": "40889"
    },
    {
      "start": "1430092800",
      "open": "219.73",
      "high": "232.49",
      "low": "218.24",
      "close": "227.13",
      "volume": "35227"
    },
    {
      "start": "1430179200",
      "open": "226.91",
      "high": "228.05",
      "low": "222.16",
      "close": "225.3",
      "volume": "17174"
    },
    {
      "start": "1430265600",
      "open": "225.3",
      "high": "227.8",
      "low": "222.66",
      "close": "225.23",
      "volume": "12197"
    },
    {
      "start": "1430352000",
      "open": "225.56",
      "high": "240.89",
      "low": "224.63",
      "close": "236.11",
      "volume": "41364"
    },
    {
      "start": "1430438400",
      "open": "236.18",
      "high": "239.25",
      "low": "231.26",
      "close": "231.78",
      "volume": "16999"
    },
    {
      "start": "1430524800",
      "open": "231.75",
      "high": "235.79",
      "low": "231.75",
      "close": "234.81",
      "volume": "8921"
    },
    {
      "start": "1430611200",
      "open": "234.76",
      "high": "243.73",
      "low": "233.75",
      "close": "240.57",
      "volume": "19151"
    },
    {
      "start": "1430697600",
      "open": "240.69",
      "high": "243.6",
      "low": "236.98",
      "close": "238.54",
      "volume": "24644"
    },
    {
      "start": "1430784000",
      "open": "238.68",
      "high": "239.49",
      "low": "231.05",
      "close": "235.87",
      "volume": "26098"
    },
    {
      "start": "1430870400",
      "open": "235.85",
      "high": "236.75",
      "low": "226.42",
      "close": "229.27",
      "volume": "47500"
    },
    {
      "start": "1430956800",
      "open": "229.04",
      "high": "239.79",
      "low": "227.81",
      "close": "237.3",
      "volume": "27228"
    },
    {
      "start": "1431043200",
      "open": "237.3",
      "high": "249.22",
      "low": "236.2",
      "close": "244.5",
      "volume": "31061"
    },
    {
      "start": "1431129600",
      "open": "244.52",
      "high": "249.21",
      "low": "240.1",
      "close": "242.54",
      "volume": "19349"
    },
    {
      "start": "1431216000",
      "open": "242.53",
      "high": "245.95",
      "low": "238.79",
      "close": "240.73",
      "volume": "11928"
    },
    {
      "start": "1431302400",
      "open": "240.8",
      "high": "245.49",
      "low": "238.5",
      "close": "242.46",
      "volume": "15983"
    },
    {
      "start": "1431388800",
      "open": "242.44",
      "high": "244.67",
      "low": "240.86",
      "close": "241.92",
      "volume": "13648"
    },
    {
      "start": "1431475200",
      "open": "242.01",
      "high": "245",
      "low": "234.22",
      "close": "235.7",
      "volume": "27902"
    },
    {
      "start": "1431561600",
      "open": "235.72",
      "high": "238.39",
      "low": "232.1",
      "close": "236.68",
      "volume": "19117"
    },
    {
      "start": "1431648000",
      "open": "236.7",
      "high": "239",
      "low": "233.88",
      "close": "237.3",
      "volume": "9507"
    },
    {
      "start": "1431734400",
      "open": "237.24",
      "high": "237.58",
      "low": "234",
      "close": "235.7",
      "volume": "6084"
    },
    {
      "start": "1431820800",
      "open": "235.85",
      "high": "238.24",
      "low": "235.6",
      "close": "236.15",
      "volume": "4803"
    },
    {
      "start": "1431907200",
      "open": "236.25",
      "high": "237.25",
      "low": "229",
      "close": "232.82",
      "volume": "14168"
    },
    {
      "start": "1431993600",
      "open": "232.83",
      "high": "236.76",
      "low": "231.19",
      "close": "231.7",
      "volume": "5949"
    },
    {
      "start": "1432080000",
      "open": "231.56",
      "high": "235.24",
      "low": "231.56",
      "close": "234.24",
      "volume": "11420"
    },
    {
      "start": "1432166400",
      "open": "234.26",
      "high": "236.5",
      "low": "233.9",
      "close": "235.27",
      "volume": "10499"
    },
    {
      "start": "1432252800",
      "open": "235.25",
      "high": "241.83",
      "low": "234.59",
      "close": "240.97",
      "volume": "22837"
    },
    {
      "start": "1432339200",
      "open": "240.97",
      "high": "241.2",
      "low": "237.54",
      "close": "238.81",
      "volume": "8500"
    },
    {
      "start": "1432425600",
      "open": "238.86",
      "high": "242.98",
      "low": "238.52",
      "close": "240.96",
      "volume": "7262"
    },
    {
      "start": "1432512000",
      "open": "240.92",
      "high": "241.12",
      "low": "236.1",
      "close": "237.1",
      "volume": "8681"
    },
    {
      "start": "1432598400",
      "open": "237.1",
      "high": "238.5",
      "low": "235.26",
      "close": "237.36",
      "volume": "8825"
    },
    {
      "start": "1432684800",
      "open": "237.37",
      "high": "239.3",
      "low": "235",
      "close": "236.85",
      "volume": "9196"
    },
    {
      "start": "1432771200",
      "open": "236.48",
      "high": "237.5",
      "low": "235.85",
      "close": "236.86",
      "volume": "5773"
    },
    {
      "start": "1432857600",
      "open": "236.83",
      "high": "237.16",
      "low": "235.02",
      "close": "236.52",
      "volume": "6855"
    },
    {
      "start": "1432944000",
      "open": "236.72",
      "high": "236.73",
      "low": "228.2",
      "close": "232.54",
      "volume": "14772"
    },
    {
      "start": "1433030400",
      "open": "232.35",
      "high": "232.69",
      "low": "227",
      "close": "228.7",
      "volume": "11644"
    },
    {
      "start": "1433116800",
      "open": "228.38",
      "high": "230.89",
      "low": "219.71",
      "close": "222",
      "volume": "31701"
    },
    {
      "start": "1433203200",
      "open": "222.01",
      "high": "226",
      "low": "220.97",
      "close": "224.68",
      "volume": "16441"
    },
    {
      "start": "1433289600",
      "open": "224.7",
      "high": "227",
      "low": "222.26",
      "close": "225.11",
      "volume": "17224"
    },
    {
      "start": "1433376000",
      "open": "225.14",
      "high": "225.77",
      "low": "222.64",
      "close": "223.24",
      "volume": "11203"
    },
    {
      "start": "1433462400",
      "open": "223.24",
      "high": "229.23",
      "low": "222.65",
      "close": "224.51",
      "volume": "17604"
    },
    {
      "start": "1433548800",
      "open": "224.7",
      "high": "228",
      "low": "223.9",
      "close": "225.66",
      "volume": "6822"
    },
    {
      "start": "1433635200",
      "open": "225.69",
      "high": "227",
      "low": "222.29",
      "close": "223.26",
      "volume": "17264"
    },
    {
      "start": "1433721600",
      "open": "223.29",
      "high": "230.63",
      "low": "223.25",
      "close": "228.76",
      "volume": "28811"
    },
    {
      "start": "1433808000",
      "open": "228.79",
      "high": "232.07",
      "low": "227.79",
      "close": "229.06",
      "volume": "16375"
    },
    {
      "start": "1433894400",
      "open": "229.06",
      "high": "229.97",
      "low": "227.48",
      "close": "228.6",
      "volume": "10759"
    },
    {
      "start": "1433980800",
      "open": "228.61",
      "high": "230.7",
      "low": "228.6",
      "close": "230",
      "volume": "9532"
    },
    {
      "start": "1434067200",
      "open": "229.99",
      "high": "231.34",
      "low": "229.11",
      "close": "229.55",
      "volume": "9757"
    },
    {
      "start": "1434153600",
      "open": "229.51",
      "high": "234.3",
      "low": "228.4",
      "close": "232.87",
      "volume": "11056"
    },
    {
      "start": "1434240000",
      "open": "232.86",
      "high": "235.44",
      "low": "232.51",
      "close": "233.54",
      "volume": "8249"
    },
    {
      "start": "1434326400",
      "open": "233.5",
      "high": "238.16",
      "low": "233.35",
      "close": "236.98",
      "volume": "19137"
    },
    {
      "start": "1434412800",
      "open": "236.97",
      "high": "254",
      "low": "236",
      "close": "252.17",
      "volume": "50852"
    },
    {
      "start": "1434499200",
      "open": "252.19",
      "high": "259.1",
      "low": "246",
      "close": "248.95",
      "volume": "47501"
    },
    {
      "start": "1434585600",
      "open": "248.96",
      "high": "253.7",
      "low": "243",
      "close": "249.51",
      "volume": "27511"
    },
    {
      "start": "1434672000",
      "open": "249.38",
      "high": "252.13",
      "low": "243.5",
      "close": "244.58",
      "volume": "23911"
    },
    {
      "start": "1434758400",
      "open": "244.56",
      "high": "245.9",
      "low": "240",
      "close": "245.38",
      "volume": "23900"
    },
    {
      "start": "1434844800",
      "open": "245.38",
      "high": "245.69",
      "low": "241.09",
      "close": "244.25",
      "volume": "8147"
    },
    {
      "start": "1434931200",
      "open": "244.25",
      "high": "247.99",
      "low": "243.5",
      "close": "246.67",
      "volume": "18496"
    },
    {
      "start": "1435017600",
      "open": "246.69",
      "high": "247.35",
      "low": "242",
      "close": "244.25",
      "volume": "11518"
    },
    {
      "start": "1435104000",
      "open": "244.19",
      "high": "244.19",
      "low": "239",
      "close": "239.8",
      "volume": "15540"
    },
    {
      "start": "1435190400",
      "open": "239.75",
      "high": "243",
      "low": "239.5",
      "close": "242.05",
      "volume": "8685"
    },
    {
      "start": "1435276800",
      "open": "242.15",
      "high": "243.9",
      "low": "240.61",
      "close": "243.29",
      "volume": "10136"
    },
    {
      "start": "1435363200",
      "open": "243.29",
      "high": "251.77",
      "low": "242.6",
      "close": "251.61",
      "volume": "18139"
    },
    {
      "start": "1435449600",
      "open": "251.6",
      "high": "252.06",
      "low": "247.25",
      "close": "248.71",
      "volume": "12864"
    },
    {
      "start": "1435536000",
      "open": "248.71",
      "high": "257.74",
      "low": "248.57",
      "close": "256.69",
      "volume": "34719"
    },
    {
      "start": "1435622400",
      "open": "256.7",
      "high": "269",
      "low": "253.05",
      "close": "262.89",
      "volume": "47248"
    },
    {
      "start": "1435708800",
      "open": "262.9",
      "high": "264.81",
      "low": "252.77",
      "close": "258.1",
      "volume": "21523"
    },
    {
      "start": "1435795200",
      "open": "258.08",
      "high": "262.61",
      "low": "253",
      "close": "254.52",
      "volume": "17303"
    },
    {
      "start": "1435881600",
      "open": "254.52",
      "high": "256.9",
      "low": "252.11",
      "close": "256.09",
      "volume": "11509"
    },
    {
      "start": "1435968000",
      "open": "256.12",
      "high": "262.64",
      "low": "253.57",
      "close": "260.58",
      "volume": "9707"
    },
    {
      "start": "1436054400",
      "open": "260.57",
      "high": "275.88",
      "low": "258",
      "close": "271.96",
      "volume": "47835"
    },
    {
      "start": "1436140800",
      "open": "271.82",
      "high": "278.69",
      "low": "267.33",
      "close": "269.23",
      "volume": "56598"
    },
    {
      "start": "1436227200",
      "open": "269.24",
      "high": "271.5",
      "low": "262.61",
      "close": "265.72",
      "volume": "22297"
    },
    {
      "start": "1436313600",
      "open": "265.78",
      "high": "274.11",
      "low": "263",
      "close": "270.52",
      "volume": "35128"
    },
    {
      "start": "1436400000",
      "open": "270.49",
      "high": "274",
      "low": "266.22",
      "close": "269.23",
      "volume": "23989"
    },
    {
      "start": "1436486400",
      "open": "269.22",
      "high": "296.1",
      "low": "268.58",
      "close": "285.36",
      "volume": "89641"
    },
    {
      "start": "1436572800",
      "open": "285.35",
      "high": "299.56",
      "low": "283.46",
      "close": "293.18",
      "volume": "38182"
    },
    {
      "start": "1436659200",
      "open": "293.19",
      "high": "316.23",
      "low": "291.81",
      "close": "311.14",
      "volume": "61496"
    },
    {
      "start": "1436745600",
      "open": "311.14",
      "high": "312",
      "low": "281.5",
      "close": "292.65",
      "volume": "74143"
    },
    {
      "start": "1436832000",
      "open": "292.6",
      "high": "297.25",
      "low": "286",
      "close": "286.83",
      "volume": "23493"
    },
    {
      "start": "1436918400",
      "open": "286.87",
      "high": "294.44",
      "low": "283.51",
      "close": "285.42",
      "volume": "21709"
    },
    {
      "start": "1437004800",
      "open": "285.42",
      "high": "295",
      "low": "275.21",
      "close": "278.94",
      "volume": "52942"
    },
    {
      "start": "1437091200",
      "open": "278.93",
      "high": "281.55",
      "low": "272",
      "close": "279.82",
      "volume": "25307"
    },
    {
      "start": "1437177600",
      "open": "279.52",
      "high": "283.33",
      "low": "276.12",
      "close": "277.25",
      "volume": "15357"
    },
    {
      "start": "1437264000",
      "open": "277.25",
      "high": "279.18",
      "low": "274.69",
      "close": "275.04",
      "volume": "7995"
    },
    {
      "start": "1437350400",
      "open": "275.04",
      "high": "280.5",
      "low": "273.5",
      "close": "280.2",
      "volume": "12332"
    },
    {
      "start": "1437436800",
      "open": "280.2",
      "high": "282.1",
      "low": "275.09",
      "close": "275.55",
      "volume": "13030"
    },
    {
      "start": "1437523200",
      "open": "275.55",
      "high": "278.39",
      "low": "274.5",
      "close": "277.99",
      "volume": "10925"
    },
    {
      "start": "1437609600",
      "open": "277.88",
      "high": "278.44",
      "low": "275.56",
      "close": "276.51",
      "volume": "5421"
    },
    {
      "start": "1437696000",
      "open": "276.48",
      "high": "289.93",
      "low": "276.02",
      "close": "288.6",
      "volume": "24283"
    },
    {
      "start": "1437782400",
      "open": "288.58",
      "high": "292.35",
      "low": "286.39",
      "close": "289.37",
      "volume": "11553"
    },
    {
      "start": "1437868800",
      "open": "289.36",
      "high": "294.57",
      "low": "288.12",
      "close": "293.01",
      "volume": "9249"
    },
    {
      "start": "1437955200",
      "open": "293",
      "high": "298.74",
      "low": "286",
      "close": "294.84",
      "volume": "25446"
    },
    {
      "start": "1438041600",
      "open": "294.73",
      "high": "298.93",
      "low": "293.61",
      "close": "295.23",
      "volume": "14339"
    },
    {
      "start": "1438128000",
      "open": "295.24",
      "high": "295.68",
      "low": "286.02",
      "close": "289.92",
      "volume": "15779"
    },
    {
      "start": "1438214400",
      "open": "289.92",
      "high": "291",
      "low": "284.01",
      "close": "288.21",
      "volume": "12113"
    },
    {
      "start": "1438300800",
      "open": "288.02",
      "high": "289.85",
      "low": "281",
      "close": "284.45",
      "volume": "14442"
    },
    {
      "start": "1438387200",
      "open": "284.45",
      "high": "284.99",
      "low": "276.53",
      "close": "280.31",
      "volume": "12289"
    },
    {
      "start": "1438473600",
      "open": "280.31",
      "high": "283.44",
      "low": "276.26",
      "close": "282.44",
      "volume": "11709"
    },
    {
      "start": "1438560000",
      "open": "282.44",
      "high": "287.05",
      "low": "279.7",
      "close": "281.28",
      "volume": "14777"
    },
    {
      "start": "1438646400",
      "open": "281.28",
      "high": "285.94",
      "low": "281.28",
      "close": "285.47",
      "volume": "11962"
    },
    {
      "start": "1438732800",
      "open": "285.47",
      "high": "285.94",
      "low": "281.49",
      "close": "282.61",
      "volume": "7625"
    },
    {
      "start": "1438819200",
      "open": "282.58",
      "high": "282.58",
      "low": "278",
      "close": "279.08",
      "volume": "10106"
    },
    {
      "start": "1438905600",
      "open": "279.08",
      "high": "281",
      "low": "276.07",
      "close": "280.19",
      "volume": "12660"
    },
    {
      "start": "1438992000",
      "open": "280.04",
      "high": "280.32",
      "low": "260.62",
      "close": "261.34",
      "volume": "36946"
    },
    {
      "start": "1439078400",
      "open": "261.34",
      "high": "267.6",
      "low": "260.73",
      "close": "265.58",
      "volume": "20858"
    },
    {
      "start": "1439164800",
      "open": "265.69",
      "high": "267.72",
      "low": "262.17",
      "close": "265.1",
      "volume": "10780"
    },
    {
      "start": "1439251200",
      "open": "265.09",
      "high": "272.99",
      "low": "264.81",
      "close": "271.96",
      "volume": "12621"
    },
    {
      "start": "1439337600",
      "open": "271.97",
      "high": "273.75",
      "low": "265.8",
      "close": "267.1",
      "volume": "16276"
    },
    {
      "start": "1439424000",
      "open": "267.09",
      "high": "268",
      "low": "263.33",
      "close": "264.47",
      "volume": "12869"
    },
    {
      "start": "1439510400",
      "open": "264.47",
      "high": "268.97",
      "low": "262.13",
      "close": "266.09",
      "volume": "13566"
    },
    {
      "start": "1439596800",
      "open": "266.32",
      "high": "267.76",
      "low": "260.96",
      "close": "262.2",
      "volume": "10379"
    },
    {
      "start": "1439683200",
      "open": "262.04",
      "high": "262.9",
      "low": "256.5",
      "close": "259.9",
      "volume": "27210"
    },
    {
      "start": "1439769600",
      "open": "259.9",
      "high": "262.37",
      "low": "257.4",
      "close": "258.49",
      "volume": "9932"
    },
    {
      "start": "1439856000",
      "open": "258.5",
      "high": "258.5",
      "low": "162",
      "close": "194.52381",
      "volume": "81457"
    },
    {
      "start": "1439942400",
      "open": "194.52381",
      "high": "255.08",
      "low": "178.12",
      "close": "226.32",
      "volume": "84862"
    },
    {
      "start": "1440028800",
      "open": "226.31",
      "high": "237.94",
      "low": "226.27",
      "close": "235.54",
      "volume": "26284"
    },
    {
      "start": "1440115200",
      "open": "235.55",
      "high": "236.43",
      "low": "230.52",
      "close": "232.17",
      "volume": "12960"
    },
    {
      "start": "1440201600",
      "open": "232.46",
      "high": "234.71",
      "low": "221.77",
      "close": "230.27",
      "volume": "20942"
    },
    {
      "start": "1440288000",
      "open": "230.33",
      "high": "232.88",
      "low": "225.58",
      "close": "228.53",
      "volume": "12008"
    },
    {
      "start": "1440374400",
      "open": "228.1",
      "high": "228.69",
      "low": "207.62",
      "close": "210.5",
      "volume": "54058"
    },
    {
      "start": "1440460800",
      "open": "210.49",
      "high": "228.77",
      "low": "196.6",
      "close": "222.03",
      "volume": "68292"
    },
    {
      "start": "1440547200",
      "open": "222.7",
      "high": "232.38",
      "low": "220.1",
      "close": "226.12",
      "volume": "23758"
    },
    {
      "start": "1440633600",
      "open": "226.13",
      "high": "229.5",
      "low": "224",
      "close": "225.8",
      "volume": "11732"
    },
    {
      "start": "1440720000",
      "open": "225.66",
      "high": "238.9",
      "low": "220.11",
      "close": "231.83",
      "volume": "27303"
    },
    {
      "start": "1440806400",
      "open": "232.08",
      "high": "234.03",
      "low": "227.16",
      "close": "230.75",
      "volume": "10036"
    },
    {
      "start": "1440892800",
      "open": "230.9",
      "high": "233.96",
      "low": "225.2",
      "close": "229.99",
      "volume": "8809"
    },
    {
      "start": "1440979200",
      "open": "229.99",
      "high": "233.69",
      "low": "225.31",
      "close": "231.35",
      "volume": "10879"
    },
    {
      "start": "1441065600",
      "open": "231.06",
      "high": "232.39",
      "low": "226.55",
      "close": "228.24",
      "volume": "9798"
    },
    {
      "start": "1441152000",
      "open": "228.24",
      "high": "231.89",
      "low": "226.51",
      "close": "229.71",
      "volume": "9007"
    },
    {
      "start": "1441238400",
      "open": "229.71",
      "high": "229.96",
      "low": "226.1",
      "close": "227.25",
      "volume": "6893"
    },
    {
      "start": "1441324800",
      "open": "227.29",
      "high": "231.66",
      "low": "227.01",
      "close": "230.89",
      "volume": "10782"
    },
    {
      "start": "1441411200",
      "open": "230.88",
      "high": "239.76",
      "low": "230.01",
      "close": "235.84",
      "volume": "12183"
    },
    {
      "start": "1441497600",
      "open": "235.84",
      "high": "248.48",
      "low": "235.5",
      "close": "240.97",
      "volume": "20487"
    },
    {
      "start": "1441584000",
      "open": "241",
      "high": "243",
      "low": "239.03",
      "close": "240.85",
      "volume": "6905"
    },
    {
      "start": "1441670400",
      "open": "240.91",
      "high": "247.68",
      "low": "240.27",
      "close": "244.2",
      "volume": "16316"
    },
    {
      "start": "1441756800",
      "open": "244.2",
      "high": "245.57",
      "low": "238.38",
      "close": "239.07",
      "volume": "15519"
    },
    {
      "start": "1441843200",
      "open": "238.97",
      "high": "241.9",
      "low": "237.01",
      "close": "239.49",
      "volume": "10768"
    },
    {
      "start": "1441929600",
      "open": "239.4",
      "high": "242.78",
      "low": "239.39",
      "close": "240.6",
      "volume": "6940"
    },
    {
      "start": "1442016000",
      "open": "240.9",
      "high": "241",
      "low": "235.33",
      "close": "235.77",
      "volume": "9812"
    },
    {
      "start": "1442102400",
      "open": "235.86",
      "high": "236.85",
      "low": "228.95",
      "close": "230.96",
      "volume": "12576"
    },
    {
      "start": "1442188800",
      "open": "231.11",
      "high": "233.9",
      "low": "228.4",
      "close": "230.89",
      "volume": "9551"
    },
    {
      "start": "1442275200",
      "open": "231.07",
      "high": "232.93",
      "low": "229.5",
      "close": "230.93",
      "volume": "6830"
    },
    {
      "start": "1442361600",
      "open": "230.91",
      "high": "232.12",
      "low": "227.33",
      "close": "228.99",
      "volume": "8881"
    },
    {
      "start": "1442448000",
      "open": "228.99",
      "high": "235.71",
      "low": "228.99",
      "close": "233.61",
      "volume": "11232"
    },
    {
      "start": "1442534400",
      "open": "233.65",
      "high": "236.26",
      "low": "232.52",
      "close": "233.78",
      "volume": "8647"
    },
    {
      "start": "1442620800",
      "open": "233.79",
      "high": "234.19",
      "low": "231.4",
      "close": "232.09",
      "volume": "4959"
    },
    {
      "start": "1442707200",
      "open": "232.01",
      "high": "233.38",
      "low": "231.4",
      "close": "232.12",
      "volume": "3460"
    },
    {
      "start": "1442793600",
      "open": "232.11",
      "high": "232.97",
      "low": "226.38",
      "close": "227.22",
      "volume": "9756"
    },
    {
      "start": "1442880000",
      "open": "227.25",
      "high": "233.95",
      "low": "224.25",
      "close": "231.11",
      "volume": "18834"
    },
    {
      "start": "1442966400",
      "open": "231.43",
      "high": "233",
      "low": "230.03",
      "close": "230.54",
      "volume": "5696"
    },
    {
      "start": "1443052800",
      "open": "230.57",
      "high": "236.25",
      "low": "230.54",
      "close": "234.65",
      "volume": "15348"
    },
    {
      "start": "1443139200",
      "open": "234.65",
      "high": "237.7",
      "low": "233.05",
      "close": "235.26",
      "volume": "9848"
    },
    {
      "start": "1443225600",
      "open": "235.39",
      "high": "235.95",
      "low": "233.75",
      "close": "234.63",
      "volume": "4763"
    },
    {
      "start": "1443312000",
      "open": "234.63",
      "high": "234.78",
      "low": "233",
      "close": "233.37",
      "volume": "2567"
    },
    {
      "start": "1443398400",
      "open": "233.37",
      "high": "241.44",
      "low": "233.37",
      "close": "240.43",
      "volume": "12466"
    },
    {
      "start": "1443484800",
      "open": "240.43",
      "high": "241.5",
      "low": "236.61",
      "close": "236.8",
      "volume": "9431"
    },
    {
      "start": "1443571200",
      "open": "236.9",
      "high": "238.78",
      "low": "235.11",
      "close": "236.49",
      "volume": "5138"
    },
    {
      "start": "1443657600",
      "open": "236.72",
      "high": "240.09",
      "low": "236.19",
      "close": "238.48",
      "volume": "6087"
    },
    {
      "start": "1443744000",
      "open": "238.25",
      "high": "240",
      "low": "237.33",
      "close": "237.86",
      "volume": "5597"
    },
    {
      "start": "1443830400",
      "open": "237.84",
      "high": "241.11",
      "low": "237.68",
      "close": "239.79",
      "volume": "6206"
    },
    {
      "start": "1443916800",
      "open": "239.73",
      "high": "240.93",
      "low": "239.29",
      "close": "239.5",
      "volume": "2069"
    },
    {
      "start": "1444003200",
      "open": "239.47",
      "high": "242.89",
      "low": "236.24",
      "close": "242",
      "volume": "12190"
    },
    {
      "start": "1444089600",
      "open": "242.01",
      "high": "249.01",
      "low": "241.51",
      "close": "247.36",
      "volume": "16259"
    },
    {
      "start": "1444176000",
      "open": "247.35",
      "high": "247.93",
      "low": "243.5",
      "close": "244",
      "volume": "8786"
    },
    {
      "start": "1444262400",
      "open": "244",
      "high": "245.65",
      "low": "242.62",
      "close": "243",
      "volume": "6032"
    },
    {
      "start": "1444348800",
      "open": "242.99",
      "high": "245.45",
      "low": "242.63",
      "close": "244.82",
      "volume": "3549"
    },
    {
      "start": "1444435200",
      "open": "244.93",
      "high": "246.41",
      "low": "243.5",
      "close": "246.01",
      "volume": "4174"
    },
    {
      "start": "1444521600",
      "open": "245.93",
      "high": "248.73",
      "low": "243.75",
      "close": "247.99",
      "volume": "4845"
    },
    {
      "start": "1444608000",
      "open": "247.92",
      "high": "248.45",
      "low": "245.21",
      "close": "246.17",
      "volume": "5193"
    },
    {
      "start": "1444694400",
      "open": "246.15",
      "high": "253.43",
      "low": "244",
      "close": "251.25",
      "volume": "16731"
    },
    {
      "start": "1444780800",
      "open": "251.08",
      "high": "255.95",
      "low": "250.1",
      "close": "253.5",
      "volume": "10115"
    },
    {
      "start": "1444867200",
      "open": "253.5",
      "high": "257.5",
      "low": "253.44",
      "close": "255.19",
      "volume": "10448"
    },
    {
      "start": "1444953600",
      "open": "255.19",
      "high": "267.83",
      "low": "254.91",
      "close": "263.45",
      "volume": "21954"
    },
    {
      "start": "1445040000",
      "open": "263.47",
      "high": "275.19",
      "low": "258.32",
      "close": "272.9",
      "volume": "42764"
    },
    {
      "start": "1445126400",
      "open": "272.9",
      "high": "274.66",
      "low": "263.3",
      "close": "265.01",
      "volume": "15330"
    },
    {
      "start": "1445212800",
      "open": "265.29",
      "high": "268.28",
      "low": "262.35",
      "close": "265.1",
      "volume": "10883"
    },
    {
      "start": "1445299200",
      "open": "265.02",
      "high": "273.97",
      "low": "264.39",
      "close": "270.97",
      "volume": "14426"
    },
    {
      "start": "1445385600",
      "open": "270.99",
      "high": "272.28",
      "low": "264.1",
      "close": "267.8",
      "volume": "10575"
    },
    {
      "start": "1445472000",
      "open": "267.99",
      "high": "279.97",
      "low": "267.3",
      "close": "275.83",
      "volume": "27234"
    },
    {
      "start": "1445558400",
      "open": "275.83",
      "high": "280.9",
      "low": "275.15",
      "close": "279.21",
      "volume": "15840"
    },
    {
      "start": "1445644800",
      "open": "279.04",
      "high": "284.47",
      "low": "279",
      "close": "284.19",
      "volume": "13898"
    },
    {
      "start": "1445731200",
      "open": "284.19",
      "high": "295.99",
      "low": "281.2",
      "close": "284.79",
      "volume": "40008"
    },
    {
      "start": "1445817600",
      "open": "284.7",
      "high": "287.92",
      "low": "282.25",
      "close": "287.22",
      "volume": "17138"
    },
    {
      "start": "1445904000",
      "open": "287.22",
      "high": "298.86",
      "low": "286.71",
      "close": "295.29",
      "volume": "26818"
    },
    {
      "start": "1445990400",
      "open": "295.29",
      "high": "307.99",
      "low": "295.29",
      "close": "304.5",
      "volume": "35615"
    },
    {
      "start": "1446076800",
      "open": "304.5",
      "high": "321.53",
      "low": "301.5",
      "close": "314.88",
      "volume": "51225"
    },
    {
      "start": "1446163200",
      "open": "314.23",
      "high": "336",
      "low": "313.82",
      "close": "328.19",
      "volume": "62804"
    },
    {
      "start": "1446249600",
      "open": "328.2",
      "high": "335.87",
      "low": "307.2",
      "close": "316",
      "volume": "42929"
    },
    {
      "start": "1446336000",
      "open": "316",
      "high": "333.49",
      "low": "313.6",
      "close": "330.23",
      "volume": "25658"
    },
    {
      "start": "1446422400",
      "open": "330.23",
      "high": "373.12",
      "low": "326.8",
      "close": "365.33",
      "volume": "71218"
    },
    {
      "start": "1446508800",
      "open": "365.08",
      "high": "423.88",
      "low": "361.11",
      "close": "405",
      "volume": "171798"
    },
    {
      "start": "1446595200",
      "open": "404.98",
      "high": "504",
      "low": "366.66",
      "close": "409.24",
      "volume": "274460"
    },
    {
      "start": "1446681600",
      "open": "409.23",
      "high": "449.95",
      "low": "370",
      "close": "387.14",
      "volume": "157910"
    },
    {
      "start": "1446768000",
      "open": "387.93",
      "high": "396.78",
      "low": "351.2",
      "close": "375.56",
      "volume": "106638"
    },
    {
      "start": "1446854400",
      "open": "375.56",
      "high": "392.23",
      "low": "371.32",
      "close": "384.99",
      "volume": "34404"
    },
    {
      "start": "1446940800",
      "open": "384.28",
      "high": "390.33",
      "low": "365.56",
      "close": "374.1",
      "volume": "30825"
    },
    {
      "start": "1447027200",
      "open": "374.52",
      "high": "388.99",
      "low": "360",
      "close": "381.1",
      "volume": "38111.95484961"
    },
    {
      "start": "1447113600",
      "open": "381.1",
      "high": "383.4",
      "low": "327.02",
      "close": "340.18",
      "volume": "88482.2856965"
    },
    {
      "start": "1447200000",
      "open": "340.18",
      "high": "343.79",
      "low": "300.28",
      "close": "314.45",
      "volume": "117017.9698756"
    },
    {
      "start": "1447286400",
      "open": "314.45",
      "high": "346.44",
      "low": "314.14",
      "close": "336.84",
      "volume": "57236.75520543"
    },
    {
      "start": "1447372800",
      "open": "336.86",
      "high": "343.75",
      "low": "326.22",
      "close": "338.53",
      "volume": "29935.63022952"
    },
    {
      "start": "1447459200",
      "open": "338.54",
      "high": "340.72",
      "low": "328.5",
      "close": "333.37",
      "volume": "20324.6267692"
    },
    {
      "start": "1447545600",
      "open": "333.39",
      "high": "336.6",
      "low": "315",
      "close": "320.52",
      "volume": "31597.16786234"
    },
    {
      "start": "1447632000",
      "open": "320.8",
      "high": "335",
      "low": "315.2",
      "close": "332.1",
      "volume": "25747.01423725"
    },
    {
      "start": "1447718400",
      "open": "332.16",
      "high": "342.5",
      "low": "331.05",
      "close": "336.29",
      "volume": "27167.97701984"
    },
    {
      "start": "1447804800",
      "open": "336.29",
      "high": "338.99",
      "low": "327.91",
      "close": "335.94",
      "volume": "15625.53831987"
    },
    {
      "start": "1447891200",
      "open": "335.83",
      "high": "336.57",
      "low": "324.02",
      "close": "326.5",
      "volume": "18932.55286081"
    },
    {
      "start": "1447977600",
      "open": "326.49",
      "high": "326.77",
      "low": "309.46",
      "close": "322.2",
      "volume": "30160.0102475"
    },
    {
      "start": "1448064000",
      "open": "322.29",
      "high": "329.35",
      "low": "318.95",
      "close": "327.84",
      "volume": "10478.85571603"
    },
    {
      "start": "1448150400",
      "open": "327.84",
      "high": "327.85",
      "low": "320.36",
      "close": "324.66",
      "volume": "7051.90999031"
    },
    {
      "start": "1448236800",
      "open": "324.66",
      "high": "327.5",
      "low": "320.9",
      "close": "323.63",
      "volume": "7775.67515729"
    },
    {
      "start": "1448323200",
      "open": "323.65",
      "high": "323.77",
      "low": "315.55",
      "close": "320.1",
      "volume": "9618.01049014"
    },
    {
      "start": "1448409600",
      "open": "320.49",
      "high": "332.43",
      "low": "316.02",
      "close": "329.85",
      "volume": "20613.11318494"
    },
    {
      "start": "1448496000",
      "open": "329.85",
      "high": "369.9",
      "low": "329.35",
      "close": "354",
      "volume": "81494.12980721"
    },
    {
      "start": "1448582400",
      "open": "354",
      "high": "367",
      "low": "348.18",
      "close": "358.9",
      "volume": "34902.85886155"
    },
    {
      "start": "1448668800",
      "open": "359",
      "high": "362.44",
      "low": "351",
      "close": "358.6",
      "volume": "19427.17778835"
    },
    {
      "start": "1448755200",
      "open": "358.54",
      "high": "376",
      "low": "355.17",
      "close": "373.89",
      "volume": "25800.68951778"
    },
    {
      "start": "1448841600",
      "open": "373.84",
      "high": "384.99",
      "low": "368.11",
      "close": "376.88",
      "volume": "47490.86637799"
    },
    {
      "start": "1448928000",
      "open": "376.89",
      "high": "379.99",
      "low": "353.1",
      "close": "362.59",
      "volume": "44084.16937647"
    },
    {
      "start": "1449014400",
      "open": "362.59",
      "high": "363.22",
      "low": "346.13",
      "close": "359.12",
      "volume": "31554.77112127"
    },
    {
      "start": "1449100800",
      "open": "359.12",
      "high": "371.5",
      "low": "352.25",
      "close": "360.53",
      "volume": "27383.799896"
    },
    {
      "start": "1449187200",
      "open": "360.62",
      "high": "364.4",
      "low": "354.31",
      "close": "363.17",
      "volume": "14651.48749606"
    },
    {
      "start": "1449273600",
      "open": "363.04",
      "high": "395",
      "low": "362.08",
      "close": "389.79",
      "volume": "46142.29540105"
    },
    {
      "start": "1449360000",
      "open": "390.01",
      "high": "407.57",
      "low": "386.01",
      "close": "390.6",
      "volume": "60597.65466412"
    },
    {
      "start": "1449446400",
      "open": "390.88",
      "high": "404.24",
      "low": "384.53",
      "close": "396.7",
      "volume": "33607.8316663"
    },
    {
      "start": "1449532800",
      "open": "397",
      "high": "422.39",
      "low": "388.37",
      "close": "422",
      "volume": "33197.62322977"
    },
    {
      "start": "1449619200",
      "open": "422",
      "high": "426.59",
      "low": "405",
      "close": "418.73",
      "volume": "52055.32070818"
    },
    {
      "start": "1449705600",
      "open": "418.86",
      "high": "421.82",
      "low": "411.09",
      "close": "414.94",
      "volume": "21322.44367556"
    },
    {
      "start": "1449792000",
      "open": "414.88",
      "high": "458.99",
      "low": "414.8",
      "close": "457",
      "volume": "75656.53043301"
    },
    {
      "start": "1449878400",
      "open": "456.32",
      "high": "475.04",
      "low": "402.5",
      "close": "435.61",
      "volume": "104706.00184301"
    },
    {
      "start": "1449964800",
      "open": "435.61",
      "high": "443.92",
      "low": "415.24",
      "close": "433.36",
      "volume": "33645.69541355"
    },
    {
      "start": "1450051200",
      "open": "432.91",
      "high": "450",
      "low": "427.3",
      "close": "442.59",
      "volume": "27298.36713114"
    },
    {
      "start": "1450137600",
      "open": "442.55",
      "high": "467.29",
      "low": "442.51",
      "close": "466.01",
      "volume": "41307.04150536"
    },
    {
      "start": "1450224000",
      "open": "466.43",
      "high": "469.99",
      "low": "440",
      "close": "454.94",
      "volume": "67045.5154026"
    },
    {
      "start": "1450310400",
      "open": "454.94",
      "high": "458.56",
      "low": "446.21",
      "close": "455.57",
      "volume": "17868.85558611"
    },
    {
      "start": "1450396800",
      "open": "455.71",
      "high": "466.6",
      "low": "450.1",
      "close": "463.52",
      "volume": "27048.52648491"
    },
    {
      "start": "1450483200",
      "open": "463.51",
      "high": "467",
      "low": "452",
      "close": "462.44",
      "volume": "21223.57972221"
    },
    {
      "start": "1450569600",
      "open": "462.45",
      "high": "462.78",
      "low": "431.5",
      "close": "442.62",
      "volume": "46322.86552648"
    },
    {
      "start": "1450656000",
      "open": "442.62",
      "high": "447.45",
      "low": "424.37",
      "close": "437.52",
      "volume": "43194.51233542"
    },
    {
      "start": "1450742400",
      "open": "437.81",
      "high": "443.64",
      "low": "433",
      "close": "435.65",
      "volume": "18516.12084867"
    },
    {
      "start": "1450828800",
      "open": "435.05",
      "high": "445.76",
      "low": "433.62",
      "close": "442.62",
      "volume": "16464.78677728"
    },
    {
      "start": "1450915200",
      "open": "442.62",
      "high": "459.1",
      "low": "442.45",
      "close": "456.13",
      "volume": "19865.73831933"
    },
    {
      "start": "1451001600",
      "open": "456.02",
      "high": "460",
      "low": "445",
      "close": "455.47",
      "volume": "15176.72802625"
    },
    {
      "start": "1451088000",
      "open": "455.3",
      "high": "460.05",
      "low": "405.5",
      "close": "416.51",
      "volume": "96490.88016882"
    },
    {
      "start": "1451174400",
      "open": "416.35",
      "high": "424.89",
      "low": "407",
      "close": "422.32",
      "volume": "27798.81551057"
    },
    {
      "start": "1451260800",
      "open": "421.82",
      "high": "429",
      "low": "417.01",
      "close": "420.24",
      "volume": "24284.33007675"
    },
    {
      "start": "1451347200",
      "open": "420.11",
      "high": "433.55",
      "low": "418.01",
      "close": "431.79",
      "volume": "22073.56319995"
    },
    {
      "start": "1451433600",
      "open": "431.77",
      "high": "434",
      "low": "420",
      "close": "423.55",
      "volume": "22247.59645834"
    },
    {
      "start": "1451520000",
      "open": "423.51",
      "high": "432.59",
      "low": "412.5",
      "close": "429.02",
      "volume": "21403.65928245"
    },
    {
      "start": "1451606400",
      "open": "429.17",
      "high": "436.49",
      "low": "426.26",
      "close": "433.98",
      "volume": "13068"
    },
    {
      "start": "1451692800",
      "open": "433.89",
      "high": "435.8",
      "low": "430",
      "close": "432.7",
      "volume": "6347.95293077"
    },
    {
      "start": "1451779200",
      "open": "432.66",
      "high": "433.07",
      "low": "421.73",
      "close": "428.39",
      "volume": "19196.85336333"
    },
    {
      "start": "1451865600",
      "open": "428.63",
      "high": "435.67",
      "low": "426.97",
      "close": "432.9",
      "volume": "12950.38203253"
    },
    {
      "start": "1451952000",
      "open": "432.61",
      "high": "434.91",
      "low": "427.91",
      "close": "431.84",
      "volume": "11172.00381736"
    },
    {
      "start": "1452038400",
      "open": "431.99",
      "high": "432.24",
      "low": "425.03",
      "close": "428.89",
      "volume": "9426.11476429"
    },
    {
      "start": "1452124800",
      "open": "428.2",
      "high": "462",
      "low": "427.11",
      "close": "458.78",
      "volume": "55423.37933374"
    },
    {
      "start": "1452211200",
      "open": "458.41",
      "high": "465",
      "low": "446.55",
      "close": "454",
      "volume": "29967.95308686"
    },
    {
      "start": "1452297600",
      "open": "454",
      "high": "456.01",
      "low": "447.07",
      "close": "449.23",
      "volume": "8950.47934709"
    },
    {
      "start": "1452384000",
      "open": "449.23",
      "high": "450.26",
      "low": "441.01",
      "close": "449.35",
      "volume": "13778.25596663"
    },
    {
      "start": "1452470400",
      "open": "449.34",
      "high": "452.49",
      "low": "443.42",
      "close": "449.26",
      "volume": "14814.61191992"
    },
    {
      "start": "1452556800",
      "open": "449.26",
      "high": "449.98",
      "low": "427.01",
      "close": "432.04",
      "volume": "20739.28807898"
    },
    {
      "start": "1452643200",
      "open": "431.99",
      "high": "436.36",
      "low": "416",
      "close": "431.11",
      "volume": "33147.73111104"
    },
    {
      "start": "1452729600",
      "open": "431.09",
      "high": "435",
      "low": "426",
      "close": "429.25",
      "volume": "13304.53778624"
    },
    {
      "start": "1452816000",
      "open": "429.27",
      "high": "429.43",
      "low": "357.02",
      "close": "359.16",
      "volume": "123890.17071937"
    },
    {
      "start": "1452902400",
      "open": "359.16",
      "high": "392.5",
      "low": "352.5",
      "close": "388.4",
      "volume": "74058.13053727"
    },
    {
      "start": "1452988800",
      "open": "388.43",
      "high": "393.31",
      "low": "378.76",
      "close": "382.02",
      "volume": "20714.98430076"
    },
    {
      "start": "1453075200",
      "open": "382.11",
      "high": "390",
      "low": "375.01",
      "close": "387.1",
      "volume": "19467.04404336"
    },
    {
      "start": "1453161600",
      "open": "387.04",
      "high": "388.61",
      "low": "377.41",
      "close": "378.93",
      "volume": "17187.63603905"
    },
    {
      "start": "1453248000",
      "open": "378.94",
      "high": "428",
      "low": "375.01",
      "close": "419.55",
      "volume": "82802.50152946"
    },
    {
      "start": "1453334400",
      "open": "419.65",
      "high": "424.57",
      "low": "405",
      "close": "411.01",
      "volume": "29020.24647563"
    },
    {
      "start": "1453420800",
      "open": "411",
      "high": "411.2",
      "low": "371.25",
      "close": "380.96",
      "volume": "62211.76956285"
    },
    {
      "start": "1453507200",
      "open": "381",
      "high": "394.81",
      "low": "379.85",
      "close": "385.57",
      "volume": "21470.9185035"
    },
    {
      "start": "1453593600",
      "open": "385.55",
      "high": "407.33",
      "low": "385.1",
      "close": "402.77",
      "volume": "23219.92783657"
    },
    {
      "start": "1453680000",
      "open": "402.76",
      "high": "402.77",
      "low": "384",
      "close": "390.96",
      "volume": "22662.14733551"
    },
    {
      "start": "1453766400",
      "open": "390.91",
      "high": "398",
      "low": "386.66",
      "close": "391.41",
      "volume": "13322.87042933"
    },
    {
      "start": "1453852800",
      "open": "391.23",
      "high": "396.99",
      "low": "389.66",
      "close": "394.97",
      "volume": "8538.43203577"
    },
    {
      "start": "1453939200",
      "open": "394.7",
      "high": "395.48",
      "low": "375.01",
      "close": "378.39",
      "volume": "25024.08113803"
    },
    {
      "start": "1454025600",
      "open": "378.15",
      "high": "386",
      "low": "360.03",
      "close": "377.6",
      "volume": "62204.81102894"
    },
    {
      "start": "1454112000",
      "open": "377.4",
      "high": "380.6",
      "low": "374",
      "close": "376.56",
      "volume": "10501.94797821"
    },
    {
      "start": "1454198400",
      "open": "376.31",
      "high": "378.9",
      "low": "362.57",
      "close": "365.52",
      "volume": "14887.77869032"
    },
    {
      "start": "1454284800",
      "open": "365.58",
      "high": "379.27",
      "low": "363.23",
      "close": "371.42",
      "volume": "24797.19675821"
    },
    {
      "start": "1454371200",
      "open": "371.22",
      "high": "374.8",
      "low": "369.69",
      "close": "372.9",
      "volume": "10443.46213864"
    },
    {
      "start": "1454457600",
      "open": "372.9",
      "high": "374",
      "low": "365.65",
      "close": "368.98",
      "volume": "13195.15019691"
    },
    {
      "start": "1454544000",
      "open": "369",
      "high": "393.89",
      "low": "368.65",
      "close": "389.96",
      "volume": "37332.16820657"
    },
    {
      "start": "1454630400",
      "open": "389.98",
      "high": "393",
      "low": "384.19",
      "close": "386.54",
      "volume": "16864.09936866"
    },
    {
      "start": "1454716800",
      "open": "386.54",
      "high": "386.54",
      "low": "365",
      "close": "373.75",
      "volume": "40202.13384862"
    },
    {
      "start": "1454803200",
      "open": "373.71",
      "high": "377.8",
      "low": "369.17",
      "close": "372.01",
      "volume": "13056.06239366"
    },
    {
      "start": "1454889600",
      "open": "372.26",
      "high": "377",
      "low": "369.01",
      "close": "370.49",
      "volume": "16878.20552178"
    },
    {
      "start": "1454976000",
      "open": "370.29",
      "high": "377.96",
      "low": "370.04",
      "close": "374.31",
      "volume": "9216.51889935"
    },
    {
      "start": "1455062400",
      "open": "374.43",
      "high": "387",
      "low": "373.13",
      "close": "381.17",
      "volume": "33532.2458584"
    },
    {
      "start": "1455148800",
      "open": "380.97",
      "high": "383.23",
      "low": "372.25",
      "close": "377.99",
      "volume": "14521.32801995"
    },
    {
      "start": "1455235200",
      "open": "378",
      "high": "383.53",
      "low": "377.04",
      "close": "382.94",
      "volume": "10146.83584539"
    },
    {
      "start": "1455321600",
      "open": "382.94",
      "high": "393",
      "low": "382.55",
      "close": "393",
      "volume": "14755.53765596"
    },
    {
      "start": "1455408000",
      "open": "392.99",
      "high": "408.66",
      "low": "392.93",
      "close": "408.3",
      "volume": "29423.67609438"
    },
    {
      "start": "1455494400",
      "open": "408.3",
      "high": "412.5",
      "low": "395.23",
      "close": "399.9",
      "volume": "30123.79039258"
    },
    {
      "start": "1455580800",
      "open": "400.08",
      "high": "408.77",
      "low": "398.66",
      "close": "407.27",
      "volume": "13991.05677749"
    },
    {
      "start": "1455667200",
      "open": "407.37",
      "high": "421.9",
      "low": "405.16",
      "close": "414.88",
      "volume": "30400.76489386"
    },
    {
      "start": "1455753600",
      "open": "414.89",
      "high": "426.21",
      "low": "412.51",
      "close": "421.5",
      "volume": "25228.63442946"
    },
    {
      "start": "1455840000",
      "open": "421.51",
      "high": "422.54",
      "low": "412",
      "close": "419.85",
      "volume": "13268.55624694"
    },
    {
      "start": "1455926400",
      "open": "419.72",
      "high": "445.96",
      "low": "419.72",
      "close": "438.7",
      "volume": "47476.95701137"
    },
    {
      "start": "1456012800",
      "open": "438.73",
      "high": "451.6",
      "low": "428.01",
      "close": "440.49",
      "volume": "43012.36409704"
    },
    {
      "start": "1456099200",
      "open": "440.49",
      "high": "442.5",
      "low": "433.01",
      "close": "440.27",
      "volume": "16337.46643989"
    },
    {
      "start": "1456185600",
      "open": "440.25",
      "high": "442.67",
      "low": "416.24",
      "close": "421.4",
      "volume": "32380.77738193"
    },
    {
      "start": "1456272000",
      "open": "421.5",
      "high": "427.5",
      "low": "409.69",
      "close": "426.36",
      "volume": "22426.1089971"
    },
    {
      "start": "1456358400",
      "open": "426.36",
      "high": "430",
      "low": "419.5",
      "close": "424.88",
      "volume": "13595.73030854"
    },
    {
      "start": "1456444800",
      "open": "424.89",
      "high": "435.9",
      "low": "419.83",
      "close": "435.49",
      "volume": "18860.34189385"
    },
    {
      "start": "1456531200",
      "open": "435.49",
      "high": "438.6",
      "low": "431.81",
      "close": "434.3",
      "volume": "11592.3533682"
    },
    {
      "start": "1456617600",
      "open": "434.03",
      "high": "437.89",
      "low": "422.1",
      "close": "434.45",
      "volume": "19852.27109852"
    },
    {
      "start": "1456704000",
      "open": "434.46",
      "high": "445",
      "low": "430.51",
      "close": "438.99",
      "volume": "20389.4604615"
    },
    {
      "start": "1456790400",
      "open": "439.53",
      "high": "442.79",
      "low": "427.26",
      "close": "434.82",
      "volume": "19606.97987538"
    },
    {
      "start": "1456876800",
      "open": "434.99",
      "high": "436.45",
      "low": "421.11",
      "close": "422.09",
      "volume": "16438.31920699"
    },
    {
      "start": "1456963200",
      "open": "421.7",
      "high": "424.43",
      "low": "416.4",
      "close": "420.56",
      "volume": "20874.05140094"
    },
    {
      "start": "1457049600",
      "open": "420.19",
      "high": "423.99",
      "low": "407.5",
      "close": "408.82",
      "volume": "21749.41985638"
    },
    {
      "start": "1457136000",
      "open": "408.71",
      "high": "410.14",
      "low": "389",
      "close": "397.36",
      "volume": "46947.50570167"
    },
    {
      "start": "1457222400",
      "open": "397.37",
      "high": "409.5",
      "low": "392.01",
      "close": "403.75",
      "volume": "19707.14850419"
    },
    {
      "start": "1457308800",
      "open": "403.77",
      "high": "415.8",
      "low": "401.51",
      "close": "412.7",
      "volume": "15306.22132996"
    },
    {
      "start": "1457395200",
      "open": "412.62",
      "high": "416",
      "low": "406",
      "close": "411.35",
      "volume": "10227.45551185"
    },
    {
      "start": "1457481600",
      "open": "411.34",
      "high": "414.5",
      "low": "407.47",
      "close": "413.05",
      "volume": "9027.75321885"
    },
    {
      "start": "1457568000",
      "open": "412.9",
      "high": "418.24",
      "low": "410.68",
      "close": "416.51",
      "volume": "13709.0829209"
    },
    {
      "start": "1457654400",
      "open": "416.64",
      "high": "423.6",
      "low": "415.5",
      "close": "420.47",
      "volume": "15464.77864272"
    },
    {
      "start": "1457740800",
      "open": "420.49",
      "high": "421.81",
      "low": "406.38",
      "close": "410.01",
      "volume": "17020.42554464"
    },
    {
      "start": "1457827200",
      "open": "410.01",
      "high": "416",
      "low": "410",
      "close": "411.87",
      "volume": "7628.34253455"
    },
    {
      "start": "1457913600",
      "open": "412",
      "high": "417.99",
      "low": "411.7",
      "close": "415.91",
      "volume": "9210.43225833"
    },
    {
      "start": "1458000000",
      "open": "415.99",
      "high": "418.82",
      "low": "412.78",
      "close": "415.5",
      "volume": "9632.10565434"
    },
    {
      "start": "1458086400",
      "open": "415.52",
      "high": "418",
      "low": "413.96",
      "close": "417.28",
      "volume": "7066.70644687"
    },
    {
      "start": "1458172800",
      "open": "417.28",
      "high": "420.6",
      "low": "416.67",
      "close": "418.75",
      "volume": "8308.82137815"
    },
    {
      "start": "1458259200",
      "open": "418.71",
      "high": "418.86",
      "low": "403.01",
      "close": "407.86",
      "volume": "21090.86035596"
    },
    {
      "start": "1458345600",
      "open": "407.5",
      "high": "412",
      "low": "404",
      "close": "408.68",
      "volume": "8938.09064072"
    },
    {
      "start": "1458432000",
      "open": "408.7",
      "high": "413.2",
      "low": "407.92",
      "close": "411.25",
      "volume": "5655.49614233"
    },
    {
      "start": "1458518400",
      "open": "410.81",
      "high": "412.14",
      "low": "406",
      "close": "411.88",
      "volume": "7818.38780855"
    },
    {
      "start": "1458604800",
      "open": "411.85",
      "high": "418.68",
      "low": "409.88",
      "close": "417.7",
      "volume": "10196.10581226"
    },
    {
      "start": "1458691200",
      "open": "417.7",
      "high": "419.72",
      "low": "415.83",
      "close": "418.12",
      "volume": "7195.02123426"
    },
    {
      "start": "1458777600",
      "open": "418.12",
      "high": "418.13",
      "low": "414",
      "close": "415.3",
      "volume": "7559.67108645"
    },
    {
      "start": "1458864000",
      "open": "415.3",
      "high": "417.03",
      "low": "413.03",
      "close": "416",
      "volume": "3690.24588071"
    },
    {
      "start": "1458950400",
      "open": "416.02",
      "high": "419.4",
      "low": "413.2",
      "close": "416.71",
      "volume": "5039.73935935"
    },
    {
      "start": "1459036800",
      "open": "416.72",
      "high": "431",
      "low": "415.79",
      "close": "427.36",
      "volume": "22409.50689653"
    },
    {
      "start": "1459123200",
      "open": "427.34",
      "high": "427.99",
      "low": "422.38",
      "close": "424.06",
      "volume": "9241.01649978"
    },
    {
      "start": "1459209600",
      "open": "424.03",
      "high": "426.41",
      "low": "406.51",
      "close": "416",
      "volume": "23306.73060099"
    },
    {
      "start": "1459296000",
      "open": "415.87",
      "high": "416",
      "low": "408.58",
      "close": "413.12",
      "volume": "9037.93067534"
    },
    {
      "start": "1459382400",
      "open": "413.04",
      "high": "418.25",
      "low": "413.04",
      "close": "416.02",
      "volume": "7268.31765998"
    },
    {
      "start": "1459468800",
      "open": "416.34",
      "high": "417.9",
      "low": "414",
      "close": "417.9",
      "volume": "5456.7694388"
    },
    {
      "start": "1459555200",
      "open": "417.89",
      "high": "422.8",
      "low": "417.53",
      "close": "420.3",
      "volume": "6070.78823925"
    },
    {
      "start": "1459641600",
      "open": "420.31",
      "high": "421.82",
      "low": "416",
      "close": "420.6",
      "volume": "4254.11994828"
    },
    {
      "start": "1459728000",
      "open": "420.99",
      "high": "421.2",
      "low": "416.24",
      "close": "420.46",
      "volume": "5751.29314231"
    },
    {
      "start": "1459814400",
      "open": "420.46",
      "high": "425",
      "low": "419.61",
      "close": "423.75",
      "volume": "7261.82082659"
    },
    {
      "start": "1459900800",
      "open": "423.75",
      "high": "424.68",
      "low": "421.69",
      "close": "422.57",
      "volume": "5680.19307292"
    },
    {
      "start": "1459987200",
      "open": "422.52",
      "high": "422.86",
      "low": "417.78",
      "close": "422.28",
      "volume": "7727.14024566"
    },
    {
      "start": "1460073600",
      "open": "422.29",
      "high": "424.49",
      "low": "415.5",
      "close": "418.5",
      "volume": "9847.57852609"
    },
    {
      "start": "1460160000",
      "open": "418.23",
      "high": "418.76",
      "low": "412",
      "close": "418.47",
      "volume": "6326.97349848"
    },
    {
      "start": "1460246400",
      "open": "418.48",
      "high": "422.9",
      "low": "417.49",
      "close": "421.32",
      "volume": "4248.02175638"
    },
    {
      "start": "1460332800",
      "open": "421.32",
      "high": "423.9",
      "low": "418.8",
      "close": "423.74",
      "volume": "6404.83931498"
    },
    {
      "start": "1460419200",
      "open": "423.75",
      "high": "430",
      "low": "423.56",
      "close": "426.59",
      "volume": "14772.70507204"
    },
    {
      "start": "1460505600",
      "open": "426.78",
      "high": "427.68",
      "low": "423",
      "close": "424.75",
      "volume": "6666.45445863"
    },
    {
      "start": "1460592000",
      "open": "424.77",
      "high": "426.49",
      "low": "424.01",
      "close": "426.01",
      "volume": "4132.51666236"
    },
    {
      "start": "1460678400",
      "open": "426.01",
      "high": "432.49",
      "low": "426.01",
      "close": "431.48",
      "volume": "15836.34443291"
    },
    {
      "start": "1460764800",
      "open": "431.06",
      "high": "435.67",
      "low": "430.47",
      "close": "432.04",
      "volume": "7705.23014102"
    },
    {
      "start": "1460851200",
      "open": "432.52",
      "high": "433.49",
      "low": "426.37",
      "close": "428.51",
      "volume": "8483.81721242"
    },
    {
      "start": "1460937600",
      "open": "428.51",
      "high": "430.91",
      "low": "426.52",
      "close": "430.03",
      "volume": "7577.09982223"
    },
    {
      "start": "1461024000",
      "open": "430.04",
      "high": "439",
      "low": "428.54",
      "close": "437.76",
      "volume": "12049.76316525"
    },
    {
      "start": "1461110400",
      "open": "437.81",
      "high": "446.61",
      "low": "436.6",
      "close": "443.85",
      "volume": "21245.46997579"
    },
    {
      "start": "1461196800",
      "open": "443.82",
      "high": "454.5",
      "low": "442.01",
      "close": "452.26",
      "volume": "17836.12814867"
    },
    {
      "start": "1461283200",
      "open": "452.01",
      "high": "453.15",
      "low": "444.51",
      "close": "447.8",
      "volume": "12208.12421693"
    },
    {
      "start": "1461369600",
      "open": "447.79",
      "high": "454.95",
      "low": "445.67",
      "close": "453.69",
      "volume": "10158.08874212"
    },
    {
      "start": "1461456000",
      "open": "453.41",
      "high": "464.99",
      "low": "450.18",
      "close": "463.02",
      "volume": "24137.22663276"
    },
    {
      "start": "1461542400",
      "open": "463.33",
      "high": "471.58",
      "low": "455",
      "close": "461.77",
      "volume": "25926.48595858"
    },
    {
      "start": "1461628800",
      "open": "461.77",
      "high": "471.99",
      "low": "461.77",
      "close": "468.14",
      "volume": "18688.00355847"
    },
    {
      "start": "1461715200",
      "open": "468.14",
      "high": "470.17",
      "low": "443",
      "close": "444.85",
      "volume": "40283.22481017"
    },
    {
      "start": "1461801600",
      "open": "445.14",
      "high": "450.83",
      "low": "435",
      "close": "450.46",
      "volume": "25328.14705238"
    },
    {
      "start": "1461888000",
      "open": "450.52",
      "high": "457.49",
      "low": "445.8",
      "close": "455.32",
      "volume": "13419.02987373"
    },
    {
      "start": "1461974400",
      "open": "455.33",
      "high": "455.98",
      "low": "445.01",
      "close": "446.6",
      "volume": "10583.37006179"
    },
    {
      "start": "1462060800",
      "open": "446.79",
      "high": "452.99",
      "low": "445.69",
      "close": "451.11",
      "volume": "3901.33894339"
    },
    {
      "start": "1462147200",
      "open": "451.12",
      "high": "452.5",
      "low": "436",
      "close": "443.73",
      "volume": "29738.73405782"
    },
    {
      "start": "1462233600",
      "open": "443.99",
      "high": "452",
      "low": "440.1",
      "close": "450.39",
      "volume": "12157.57208576"
    },
    {
      "start": "1462320000",
      "open": "450.21",
      "high": "450.98",
      "low": "445.07",
      "close": "447.38",
      "volume": "7045.36356893"
    },
    {
      "start": "1462406400",
      "open": "447.22",
      "high": "451.68",
      "low": "445.51",
      "close": "448.4",
      "volume": "10788.7269655"
    },
    {
      "start": "1462492800",
      "open": "448.32",
      "high": "466",
      "low": "448",
      "close": "461.18",
      "volume": "26539.51960908"
    },
    {
      "start": "1462579200",
      "open": "461.36",
      "high": "463.05",
      "low": "458.3",
      "close": "460.2",
      "volume": "7810.85492378"
    },
    {
      "start": "1462665600",
      "open": "460.34",
      "high": "461.62",
      "low": "456.04",
      "close": "459.87",
      "volume": "6454.87189054"
    },
    {
      "start": "1462752000",
      "open": "459.88",
      "high": "465.4",
      "low": "457.8",
      "close": "461.56",
      "volume": "15120.94676186"
    },
    {
      "start": "1462838400",
      "open": "461.23",
      "high": "465",
      "low": "445.01",
      "close": "450.7",
      "volume": "22571.93908811"
    },
    {
      "start": "1462924800",
      "open": "450.7",
      "high": "454.68",
      "low": "450.01",
      "close": "452.28",
      "volume": "8033.34446993"
    },
    {
      "start": "1463011200",
      "open": "452.28",
      "high": "456.75",
      "low": "445.91",
      "close": "455.01",
      "volume": "18088.01160416"
    },
    {
      "start": "1463097600",
      "open": "455",
      "high": "457.66",
      "low": "452",
      "close": "455.76",
      "volume": "7127.4179047"
    },
    {
      "start": "1463184000",
      "open": "455.75",
      "high": "458.86",
      "low": "454",
      "close": "455.8",
      "volume": "3608.80902931"
    },
    {
      "start": "1463270400",
      "open": "455.8",
      "high": "460.67",
      "low": "454.31",
      "close": "457.89",
      "volume": "5644.05214257"
    },
    {
      "start": "1463356800",
      "open": "457.95",
      "high": "458.95",
      "low": "451",
      "close": "453.01",
      "volume": "8789.98783702"
    },
    {
      "start": "1463443200",
      "open": "453",
      "high": "454.91",
      "low": "451",
      "close": "453.24",
      "volume": "7609.40911048"
    },
    {
      "start": "1463529600",
      "open": "452.71",
      "high": "457",
      "low": "451.53",
      "close": "453.52",
      "volume": "7162.25703935"
    },
    {
      "start": "1463616000",
      "open": "453.52",
      "high": "454.71",
      "low": "433",
      "close": "434.55",
      "volume": "30396.81255832"
    },
    {
      "start": "1463702400",
      "open": "434.99",
      "high": "443.14",
      "low": "433",
      "close": "441.57",
      "volume": "14241.01574461"
    },
    {
      "start": "1463788800",
      "open": "441.57",
      "high": "442.16",
      "low": "435.3",
      "close": "440.81",
      "volume": "6222.70927608"
    },
    {
      "start": "1463875200",
      "open": "440.88",
      "high": "441",
      "low": "435.1",
      "close": "437.48",
      "volume": "7236.70601612"
    },
    {
      "start": "1463961600",
      "open": "437.4",
      "high": "444.4",
      "low": "436.51",
      "close": "443.51",
      "volume": "7873.12727321"
    },
    {
      "start": "1464048000",
      "open": "443.53",
      "high": "447.85",
      "low": "442.39",
      "close": "445.03",
      "volume": "8329.83371687"
    },
    {
      "start": "1464134400",
      "open": "445",
      "high": "450.51",
      "low": "442.5",
      "close": "449.09",
      "volume": "12353.39238932"
    },
    {
      "start": "1464220800",
      "open": "449.09",
      "high": "454.8",
      "low": "446.01",
      "close": "453.95",
      "volume": "9517.72213874"
    },
    {
      "start": "1464307200",
      "open": "453.58",
      "high": "482.31",
      "low": "453.58",
      "close": "472.01",
      "volume": "59125.78988888"
    },
    {
      "start": "1464393600",
      "open": "472.01",
      "high": "543",
      "low": "471",
      "close": "526.02",
      "volume": "74521.63290883"
    },
    {
      "start": "1464480000",
      "open": "527",
      "high": "570",
      "low": "512.11",
      "close": "531",
      "volume": "83566.13453369"
    },
    {
      "start": "1464566400",
      "open": "529.97",
      "high": "548.5",
      "low": "521.11",
      "close": "532.89",
      "volume": "32596.67572372"
    },
    {
      "start": "1464652800",
      "open": "533.14",
      "high": "546.5",
      "low": "518",
      "close": "530.69",
      "volume": "49880.61185907"
    },
    {
      "start": "1464739200",
      "open": "530.69",
      "high": "546.12",
      "low": "523.75",
      "close": "536.79",
      "volume": "27816.55857122"
    },
    {
      "start": "1464825600",
      "open": "536.91",
      "high": "544",
      "low": "532.37",
      "close": "538.8",
      "volume": "16882.36888074"
    },
    {
      "start": "1464912000",
      "open": "538.9",
      "high": "579.94",
      "low": "535.65",
      "close": "570.87",
      "volume": "48446.29176567"
    },
    {
      "start": "1464998400",
      "open": "570.82",
      "high": "593.89",
      "low": "560.1",
      "close": "572.87",
      "volume": "39118.52413897"
    },
    {
      "start": "1465084800",
      "open": "573.08",
      "high": "586.47",
      "low": "564.64",
      "close": "574.02",
      "volume": "28143.3010814"
    },
    {
      "start": "1465171200",
      "open": "574.01",
      "high": "588.6",
      "low": "573.93",
      "close": "585.34",
      "volume": "27464.29482278"
    },
    {
      "start": "1465257600",
      "open": "585.59",
      "high": "592.08",
      "low": "561.3",
      "close": "576.88",
      "volume": "36112.75303373"
    },
    {
      "start": "1465344000",
      "open": "577.23",
      "high": "585.15",
      "low": "570.62",
      "close": "583.05",
      "volume": "18084.17616181"
    },
    {
      "start": "1465430400",
      "open": "583.26",
      "high": "584.05",
      "low": "569.97",
      "close": "575.52",
      "volume": "21873.89242094"
    },
    {
      "start": "1465516800",
      "open": "575.52",
      "high": "582.43",
      "low": "572.5",
      "close": "580.09",
      "volume": "16178.04239366"
    },
    {
      "start": "1465603200",
      "open": "580.08",
      "high": "615",
      "low": "579.29",
      "close": "614.51",
      "volume": "28441.70390659"
    },
    {
      "start": "1465689600",
      "open": "614.51",
      "high": "685",
      "low": "601.34",
      "close": "672",
      "volume": "116432.04033205"
    },
    {
      "start": "1465776000",
      "open": "671.98",
      "high": "719",
      "low": "658",
      "close": "705.87",
      "volume": "117683.17615468"
    },
    {
      "start": "1465862400",
      "open": "705.87",
      "high": "705.88",
      "low": "656.51",
      "close": "684.5",
      "volume": "65715.57001588"
    },
    {
      "start": "1465948800",
      "open": "684.5",
      "high": "699.4",
      "low": "667.89",
      "close": "696.99",
      "volume": "34104.05155346"
    },
    {
      "start": "1466035200",
      "open": "698",
      "high": "779",
      "low": "697.31",
      "close": "769.5",
      "volume": "123792.1032712"
    },
    {
      "start": "1466121600",
      "open": "769.46",
      "high": "780",
      "low": "702.01",
      "close": "747.95",
      "volume": "97376.65112633"
    },
    {
      "start": "1466208000",
      "open": "747.7",
      "high": "789.78",
      "low": "720",
      "close": "757.6",
      "volume": "66955.08891918"
    },
    {
      "start": "1466294400",
      "open": "757.63",
      "high": "775",
      "low": "739",
      "close": "767.3",
      "volume": "26699.53099623"
    },
    {
      "start": "1466380800",
      "open": "767.31",
      "high": "767.77",
      "low": "721",
      "close": "743.9",
      "volume": "46264.53575532"
    },
    {
      "start": "1466467200",
      "open": "742.98",
      "high": "742.98",
      "low": "635.37",
      "close": "668.6",
      "volume": "102133.4348182"
    },
    {
      "start": "1466553600",
      "open": "669",
      "high": "688.32",
      "low": "588.88",
      "close": "605.85",
      "volume": "100527.2433868"
    },
    {
      "start": "1466640000",
      "open": "605.87",
      "high": "639",
      "low": "555.56",
      "close": "625.8",
      "volume": "122946.99426802"
    },
    {
      "start": "1466726400",
      "open": "625.8",
      "high": "679.99",
      "low": "625.79",
      "close": "665.5",
      "volume": "92367.9234856"
    },
    {
      "start": "1466812800",
      "open": "665.99",
      "high": "698",
      "low": "647.541",
      "close": "668.15325",
      "volume": "35918.33589076"
    },
    {
      "start": "1466899200",
      "open": "667.83475",
      "high": "669.86125",
      "low": "627.61425",
      "close": "639.4175",
      "volume": "7384.31508767"
    },
    {
      "start": "1466985600",
      "open": "632.50975",
      "high": "659.264",
      "low": "624.1025",
      "close": "657.24225",
      "volume": "17722.53579057"
    },
    {
      "start": "1467072000",
      "open": "657.57675",
      "high": "662.76175",
      "low": "637.4925",
      "close": "648.128",
      "volume": "14404.32831622"
    },
    {
      "start": "1467158400",
      "open": "647.235",
      "high": "648.07225",
      "low": "624.5985",
      "close": "639.65975",
      "volume": "18694.51908392"
    },
    {
      "start": "1467244800",
      "open": "638.96925",
      "high": "674.125",
      "low": "633.885",
      "close": "671.9135",
      "volume": "18702.8363469"
    },
    {
      "start": "1467331200",
      "open": "671.685",
      "high": "689.401",
      "low": "665.29025",
      "close": "676.41",
      "volume": "16394.34653721"
    },
    {
      "start": "1467417600",
      "open": "676.475",
      "high": "703.52",
      "low": "675.4825",
      "close": "702.4325",
      "volume": "12121.63327818"
    },
    {
      "start": "1467504000",
      "open": "702.92",
      "high": "704.3075",
      "low": "646.95",
      "close": "659.085",
      "volume": "15352.16122935"
    },
    {
      "start": "1467590400",
      "open": "659.7",
      "high": "682.665",
      "low": "646.91",
      "close": "679.30525",
      "volume": "10680.42421012"
    },
    {
      "start": "1467676800",
      "open": "679.8645",
      "high": "681.846",
      "low": "661.194",
      "close": "668.675",
      "volume": "9915.82390703"
    },
    {
      "start": "1467763200",
      "open": "668.7425",
      "high": "680.32",
      "low": "664.955",
      "close": "676.395",
      "volume": "10779.02457633"
    },
    {
      "start": "1467849600",
      "open": "676.83",
      "high": "680.8425",
      "low": "609.87225",
      "close": "639.6375",
      "volume": "28661.67277488"
    },
    {
      "start": "1467936000",
      "open": "639.8125",
      "high": "666.99075",
      "low": "636.265",
      "close": "665.939",
      "volume": "19684.95933538"
    },
    {
      "start": "1468022400",
      "open": "665.998",
      "high": "666.303",
      "low": "620.3325",
      "close": "652.645",
      "volume": "18173.23965612"
    },
    {
      "start": "1468108800",
      "open": "652.6425",
      "high": "654.3325",
      "low": "640.15625",
      "close": "650.315",
      "volume": "6824.13714837"
    },
    {
      "start": "1468195200",
      "open": "650.9325",
      "high": "661.54375",
      "low": "644.43375",
      "close": "650.4725",
      "volume": "9292.66152603"
    },
    {
      "start": "1468281600",
      "open": "650.5275",
      "high": "676.0775",
      "low": "647.38",
      "close": "666.26",
      "volume": "17436.81854461"
    },
    {
      "start": "1468368000",
      "open": "666.035",
      "high": "670.04375",
      "low": "653.545",
      "close": "654.6775",
      "volume": "30595.37707103"
    },
    {
      "start": "1468454400",
      "open": "653.735",
      "high": "664.579",
      "low": "647.67",
      "close": "660.68",
      "volume": "9086.04408822"
    },
    {
      "start": "1468540800",
      "open": "660.4825",
      "high": "669.49975",
      "low": "659.445",
      "close": "665.63",
      "volume": "9623.00307807"
    },
    {
      "start": "1468627200",
      "open": "665.85",
      "high": "668.6205",
      "low": "659.5025",
      "close": "664.425",
      "volume": "5072.54465204"
    },
    {
      "start": "1468713600",
      "open": "664.7935",
      "high": "684.435",
      "low": "663.1875",
      "close": "680.4525",
      "volume": "9239.85122394"
    },
    {
      "start": "1468800000",
      "open": "680.0625",
      "high": "683.965",
      "low": "667.7985",
      "close": "673.9675",
      "volume": "9153.51638274"
    },
    {
      "start": "1468886400",
      "open": "674.0925",
      "high": "675.915",
      "low": "666.464",
      "close": "673.3855",
      "volume": "7103.00466912"
    },
    {
      "start": "1468972800",
      "open": "673.35",
      "high": "674.9145",
      "low": "661.66",
      "close": "666.16275",
      "volume": "10038.56895791"
    },
    {
      "start": "1469059200",
      "open": "666.5475",
      "high": "668.06725",
      "low": "660.05025",
      "close": "665.785",
      "volume": "7570.33980862"
    },
    {
      "start": "1469145600",
      "open": "665.51475",
      "high": "668.04975",
      "low": "645.30375",
      "close": "651.52",
      "volume": "14217.68833201"
    },
    {
      "start": "1469232000",
      "open": "651.01",
      "high": "658.9925",
      "low": "649.04225",
      "close": "656.7495",
      "volume": "6533.46455358"
    },
    {
      "start": "1469318400",
      "open": "656.7945",
      "high": "666.222",
      "low": "652.92",
      "close": "662.4515",
      "volume": "5729.36968743"
    },
    {
      "start": "1469404800",
      "open": "661.565",
      "high": "663.69625",
      "low": "652.6315",
      "close": "655.1865",
      "volume": "8053.71048419"
    },
    {
      "start": "1469491200",
      "open": "655.60075",
      "high": "658.5325",
      "low": "644.695",
      "close": "651.765",
      "volume": "12059.04603447"
    },
    {
      "start": "1469577600",
      "open": "652.215",
      "high": "660.5375",
      "low": "647.785",
      "close": "656.35725",
      "volume": "9675.44134356"
    },
    {
      "start": "1469664000",
      "open": "656.68225",
      "high": "659.5",
      "low": "653.209",
      "close": "655.98",
      "volume": "6980.45821065"
    },
    {
      "start": "1469750400",
      "open": "656.3975",
      "high": "658.50975",
      "low": "652.89175",
      "close": "656.615",
      "volume": "7111.67899691"
    },
    {
      "start": "1469836800",
      "open": "656.72975",
      "high": "658.16175",
      "low": "652.9675",
      "close": "655.3175",
      "volume": "4176.28942035"
    },
    {
      "start": "1469923200",
      "open": "654.68",
      "high": "655.62975",
      "low": "619.6275",
      "close": "624.22",
      "volume": "12708.87649643"
    },
    {
      "start": "1470009600",
      "open": "624.125",
      "high": "628.249",
      "low": "602.4105",
      "close": "605.16775",
      "volume": "16355.4662763"
    },
    {
      "start": "1470096000",
      "open": "605.208",
      "high": "613.0565",
      "low": "470.91",
      "close": "537.445",
      "volume": "45458.97652211"
    },
    {
      "start": "1470182400",
      "open": "537.66975",
      "high": "573.585",
      "low": "519.86025",
      "close": "570.15",
      "volume": "40364.26077252"
    },
    {
      "start": "1470268800",
      "open": "569.729",
      "high": "593.76725",
      "low": "561.96925",
      "close": "582.82825",
      "volume": "20934.09975395"
    },
    {
      "start": "1470355200",
      "open": "583.33",
      "high": "585.12",
      "low": "567.9495",
      "close": "576.635",
      "volume": "12141.43468549"
    },
    {
      "start": "1470441600",
      "open": "576.755",
      "high": "593.0995",
      "low": "569.769",
      "close": "590.4845",
      "volume": "11271.61791878"
    },
    {
      "start": "1470528000",
      "open": "590.4795",
      "high": "600.992",
      "low": "580.7775",
      "close": "594.2525",
      "volume": "7364.18822809"
    },
    {
      "start": "1470614400",
      "open": "594.3775",
      "high": "596.582",
      "low": "587.06",
      "close": "592.56775",
      "volume": "8701.74673968"
    },
    {
      "start": "1470700800",
      "open": "592.58525",
      "high": "593.4625",
      "low": "582.86",
      "close": "585.5175",
      "volume": "10209.8257692"
    },
    {
      "start": "1470787200",
      "open": "585.6045",
      "high": "601.7725",
      "low": "582.3425",
      "close": "592.63275",
      "volume": "17200.49281766"
    },
    {
      "start": "1470873600",
      "open": "592.915",
      "high": "598.735",
      "low": "586.4575",
      "close": "587.285",
      "volume": "9807.02477934"
    },
    {
      "start": "1470960000",
      "open": "587.9625",
      "high": "590.67325",
      "low": "582.6825",
      "close": "587.7",
      "volume": "7888.87621415"
    },
    {
      "start": "1471046400",
      "open": "587.5445",
      "high": "589.82",
      "low": "583.33775",
      "close": "585.4425",
      "volume": "4408.60966403"
    },
    {
      "start": "1471132800",
      "open": "585.2025",
      "high": "585.495",
      "low": "562.2075",
      "close": "571.5025",
      "volume": "10067.06601076"
    },
    {
      "start": "1471219200",
      "open": "571.4975",
      "high": "574.2725",
      "low": "559.56475",
      "close": "567.01",
      "volume": "10490.43276614"
    },
    {
      "start": "1471305600",
      "open": "567.12",
      "high": "583.11575",
      "low": "564.8845",
      "close": "577.8325",
      "volume": "12574.07534059"
    },
    {
      "start": "1471392000",
      "open": "578.18525",
      "high": "580.13025",
      "low": "569.09775",
      "close": "573.3675",
      "volume": "10386.54007389"
    },
    {
      "start": "1471478400",
      "open": "573.46725",
      "high": "577.235",
      "low": "571.40025",
      "close": "573.805",
      "volume": "9634.10364664"
    },
    {
      "start": "1471564800",
      "open": "573.1075",
      "high": "576.70675",
      "low": "566.8",
      "close": "573.295",
      "volume": "10601.57027536"
    },
    {
      "start": "1471651200",
      "open": "573.3275",
      "high": "582.2875",
      "low": "571.6575",
      "close": "580.5275",
      "volume": "6815.09470521"
    },
    {
      "start": "1471737600",
      "open": "580.24025",
      "high": "583.7725",
      "low": "578.01975",
      "close": "580.055",
      "volume": "3979.50113462"
    },
    {
      "start": "1471824000",
      "open": "580.01",
      "high": "588.46575",
      "low": "577.855",
      "close": "584.98",
      "volume": "11537.17709129"
    },
    {
      "start": "1471910400",
      "open": "585.23",
      "high": "586.925",
      "low": "578.5575",
      "close": "581.9975",
      "volume": "10661.79585289"
    },
    {
      "start": "1471996800",
      "open": "582.3775",
      "high": "583.62075",
      "low": "577.01",
      "close": "579.34975",
      "volume": "8040.0145196"
    },
    {
      "start": "1472083200",
      "open": "579.1425",
      "high": "579.80925",
      "low": "570.07",
      "close": "576.05",
      "volume": "11208.97575448"
    },
    {
      "start": "1472169600",
      "open": "576.0925",
      "high": "580.4555",
      "low": "574.426",
      "close": "578.9",
      "volume": "7409.65597813"
    },
    {
      "start": "1472256000",
      "open": "578.6825",
      "high": "579.30875",
      "low": "566.51025",
      "close": "569.7975",
      "volume": "6464.40980056"
    },
    {
      "start": "1472342400",
      "open": "569.58",
      "high": "575.67625",
      "low": "568.6835",
      "close": "574.41075",
      "volume": "4259.80866861"
    },
    {
      "start": "1472428800",
      "open": "575.1475",
      "high": "577.6825",
      "low": "570.50525",
      "close": "573.388",
      "volume": "8375.35937898"
    },
    {
      "start": "1472515200",
      "open": "572.713",
      "high": "578.5975",
      "low": "571.9615",
      "close": "576.7675",
      "volume": "10401.13759096"
    },
    {
      "start": "1472601600",
      "open": "576.33",
      "high": "576.955",
      "low": "569.8875",
      "close": "573.8025",
      "volume": "10165.65783289"
    },
    {
      "start": "1472688000",
      "open": "573.805",
      "high": "574.63",
      "low": "568.48625",
      "close": "571.9525",
      "volume": "9930.4273719"
    },
    {
      "start": "1472774400",
      "open": "571.9325",
      "high": "576.655",
      "low": "568.329",
      "close": "575.325",
      "volume": "9480.21636667"
    },
    {
      "start": "1472860800",
      "open": "575.26325",
      "high": "603.02375",
      "low": "572.43525",
      "close": "599.23",
      "volume": "11217.59332427"
    },
    {
      "start": "1472947200",
      "open": "599.545",
      "high": "613.675",
      "low": "571.67425",
      "close": "608.2625",
      "volume": "9829.02936699"
    },
    {
      "start": "1473033600",
      "open": "609.40725",
      "high": "610.04225",
      "low": "599.29775",
      "close": "606.336",
      "volume": "7594.55409725"
    },
    {
      "start": "1473120000",
      "open": "606.76",
      "high": "612.55225",
      "low": "604.225",
      "close": "611.65775",
      "volume": "9154.10244084"
    },
    {
      "start": "1473206400",
      "open": "612.1795",
      "high": "617.23125",
      "low": "607.54",
      "close": "615.94125",
      "volume": "11239.26440748"
    },
    {
      "start": "1473292800",
      "open": "615.76325",
      "high": "630.642",
      "low": "613.685",
      "close": "627.61225",
      "volume": "11709.73133805"
    },
    {
      "start": "1473379200",
      "open": "626.60325",
      "high": "627.98625",
      "low": "617.6675",
      "close": "623.02",
      "volume": "9044.29987434"
    },
    {
      "start": "1473465600",
      "open": "622.94",
      "high": "626.14525",
      "low": "620.34025",
      "close": "623.31725",
      "volume": "5136.6443694"
    },
    {
      "start": "1473552000",
      "open": "623.277",
      "high": "630.665",
      "low": "593.3805",
      "close": "607.069",
      "volume": "10938.41533339"
    },
    {
      "start": "1473638400",
      "open": "607.26975",
      "high": "610.31775",
      "low": "604.05825",
      "close": "608.46675",
      "volume": "8545.97153018"
    },
    {
      "start": "1473724800",
      "open": "608.08675",
      "high": "611.84475",
      "low": "605.51025",
      "close": "609.74225",
      "volume": "8670.36704277"
    },
    {
      "start": "1473811200",
      "open": "608.95",
      "high": "612.56375",
      "low": "607.9575",
      "close": "610.07275",
      "volume": "7817.31460638"
    },
    {
      "start": "1473897600",
      "open": "609.18275",
      "high": "610.945",
      "low": "604.84775",
      "close": "607.0505",
      "volume": "8906.55115415"
    },
    {
      "start": "1473984000",
      "open": "607.77175",
      "high": "609.78",
      "low": "604.80675",
      "close": "607.385",
      "volume": "8345.88910946"
    },
    {
      "start": "1474070400",
      "open": "608.25325",
      "high": "608.651",
      "low": "604.01075",
      "close": "606.3",
      "volume": "4800.30012673"
    },
    {
      "start": "1474156800",
      "open": "606.79",
      "high": "611.12225",
      "low": "605.7125",
      "close": "610.09475",
      "volume": "4853.72767158"
    },
    {
      "start": "1474243200",
      "open": "610.3325",
      "high": "611.7125",
      "low": "605.86475",
      "close": "608.8775",
      "volume": "7725.76754388"
    },
    {
      "start": "1474329600",
      "open": "609.34475",
      "high": "609.9475",
      "low": "602.2275",
      "close": "602.2275",
      "volume": "8670.13782284"
    },
    {
      "start": "1474416000",
      "open": "602.04",
      "high": "602.1775",
      "low": "592.1705",
      "close": "596.93",
      "volume": "13464.98981225"
    },
    {
      "start": "1474502400",
      "open": "596.74875",
      "high": "597.972",
      "low": "593.81575",
      "close": "595.38075",
      "volume": "9901.99880549"
    },
    {
      "start": "1474588800",
      "open": "595.3325",
      "high": "603.02425",
      "low": "594.2575",
      "close": "602.4695",
      "volume": "13121.84615419"
    },
    {
      "start": "1474675200",
      "open": "602.32925",
      "high": "605.1105",
      "low": "599.7125",
      "close": "602.08225",
      "volume": "5653.51356686"
    },
    {
      "start": "1474761600",
      "open": "601.69",
      "high": "603.33725",
      "low": "597.9025",
      "close": "600.1595",
      "volume": "5274.66417945"
    },
    {
      "start": "1474848000",
      "open": "600.152",
      "high": "607.955",
      "low": "598.71",
      "close": "607.4075",
      "volume": "11252.35049738"
    },
    {
      "start": "1474934400",
      "open": "607.455",
      "high": "608.05475",
      "low": "600.79975",
      "close": "605.34375",
      "volume": "11636.50234347"
    },
    {
      "start": "1475020800",
      "open": "605.362",
      "high": "606.14725",
      "low": "602.29725",
      "close": "604.55725",
      "volume": "9488.27246888"
    },
    {
      "start": "1475107200",
      "open": "604.53225",
      "high": "607.176",
      "low": "603.1675",
      "close": "605.95725",
      "volume": "10805.59236601"
    },
    {
      "start": "1475193600",
      "open": "606.0025",
      "high": "609.715",
      "low": "604.18125",
      "close": "609.675",
      "volume": "10923.28625353"
    },
    {
      "start": "1475280000",
      "open": "609.675",
      "high": "616.19225",
      "low": "609.5475",
      "close": "614.26375",
      "volume": "6352.42329323"
    },
    {
      "start": "1475366400",
      "open": "614.235",
      "high": "614.73",
      "low": "606.95075",
      "close": "610.80925",
      "volume": "5376.54533395"
    },
    {
      "start": "1475452800",
      "open": "610.7945",
      "high": "613.72",
      "low": "609.18",
      "close": "613.0645",
      "volume": "9583.52451024"
    },
    {
      "start": "1475539200",
      "open": "613.097",
      "high": "613.1645",
      "low": "607.24275",
      "close": "609.865",
      "volume": "11091.19136656"
    },
    {
      "start": "1475625600",
      "open": "609.86225",
      "high": "614.06775",
      "low": "608.39725",
      "close": "612.2365",
      "volume": "10052.28607186"
    },
    {
      "start": "1475712000",
      "open": "612.1275",
      "high": "613.26175",
      "low": "609.9795",
      "close": "612.2315",
      "volume": "9436.14397036"
    },
    {
      "start": "1475798400",
      "open": "611.2955",
      "high": "619.00675",
      "low": "609.6905",
      "close": "617.25975",
      "volume": "13182.16198995"
    },
    {
      "start": "1475884800",
      "open": "617.28525",
      "high": "619.613",
      "low": "616.14",
      "close": "618.155",
      "volume": "4863.95345407"
    },
    {
      "start": "1475971200",
      "open": "617.95",
      "high": "618.435",
      "low": "614.2965",
      "close": "615.745",
      "volume": "4513.13102466"
    },
    {
      "start": "1476057600",
      "open": "615.34775",
      "high": "618.39",
      "low": "614.28475",
      "close": "617.7925",
      "volume": "8892.96986701"
    },
    {
      "start": "1476144000",
      "open": "617.91",
      "high": "642.86125",
      "low": "616.5975",
      "close": "641.11625",
      "volume": "19638.52423315"
    },
    {
      "start": "1476230400",
      "open": "640.3915",
      "high": "641.74875",
      "low": "632.173",
      "close": "635.2775",
      "volume": "11101.48590241"
    },
    {
      "start": "1476316800",
      "open": "635.16775",
      "high": "638.95625",
      "low": "631.6975",
      "close": "634.84075",
      "volume": "9701.49618887"
    },
    {
      "start": "1476403200",
      "open": "635.16075",
      "high": "641.1425",
      "low": "629.664",
      "close": "638.4425",
      "volume": "11730.64001277"
    },
    {
      "start": "1476489600",
      "open": "638.4425",
      "high": "642.165",
      "low": "635.219",
      "close": "637.50975",
      "volume": "2998.44920276"
    },
    {
      "start": "1476576000",
      "open": "637.33475",
      "high": "642.7625",
      "low": "636.7425",
      "close": "640.9375",
      "volume": "4754.54966666"
    },
    {
      "start": "1476662400",
      "open": "640.54275",
      "high": "641.64725",
      "low": "635.1725",
      "close": "638.8565",
      "volume": "11005.20087203"
    },
    {
      "start": "1476748800",
      "open": "638.8725",
      "high": "639.445",
      "low": "632.86525",
      "close": "635.755",
      "volume": "9732.31070858"
    },
    {
      "start": "1476835200",
      "open": "635.7575",
      "high": "637.989",
      "low": "624.7885",
      "close": "629.56",
      "volume": "12779.70790384"
    },
    {
      "start": "1476921600",
      "open": "629.275",
      "high": "630.794",
      "low": "625.21275",
      "close": "628.9975",
      "volume": "8609.37555446"
    },
    {
      "start": "1477008000",
      "open": "628.8225",
      "high": "633.91",
      "low": "628.32",
      "close": "631.265",
      "volume": "10405.02305645"
    },
    {
      "start": "1477094400",
      "open": "631.22725",
      "high": "660.3325",
      "low": "628.892",
      "close": "656.06075",
      "volume": "12010.78954461"
    },
    {
      "start": "1477180800",
      "open": "656.7375",
      "high": "661.335",
      "low": "648.60325",
      "close": "651.99325",
      "volume": "6665.39012279"
    },
    {
      "start": "1477267200",
      "open": "651.34",
      "high": "653.3925",
      "low": "644.24425",
      "close": "649.99",
      "volume": "12571.79230724"
    },
    {
      "start": "1477353600",
      "open": "650.0975",
      "high": "659.5175",
      "low": "647.7425",
      "close": "653.11975",
      "volume": "14830.48523402"
    },
    {
      "start": "1477440000",
      "open": "653.11975",
      "high": "678.1375",
      "low": "652.45575",
      "close": "674.357",
      "volume": "16701.53785063"
    },
    {
      "start": "1477526400",
      "open": "674.237",
      "high": "687.351",
      "low": "671.14225",
      "close": "685.677",
      "volume": "15061.15127817"
    },
    {
      "start": "1477612800",
      "open": "685.6175",
      "high": "690.131",
      "low": "680.77275",
      "close": "688.7125",
      "volume": "11394.32747983"
    },
    {
      "start": "1477699200",
      "open": "688.7125",
      "high": "721.9625",
      "low": "687.903",
      "close": "713.5875",
      "volume": "13528.77491119"
    },
    {
      "start": "1477785600",
      "open": "713.575",
      "high": "713.92475",
      "low": "691.69",
      "close": "698.44925",
      "volume": "9494.61940833"
    },
    {
      "start": "1477872000",
      "open": "698.2025",
      "high": "708.31225",
      "low": "683.8375",
      "close": "697.69475",
      "volume": "13138.41286442"
    },
    {
      "start": "1477958400",
      "open": "697.7125",
      "high": "737.6495",
      "low": "696.745",
      "close": "730.2385",
      "volume": "17404.06800898"
    },
    {
      "start": "1478044800",
      "open": "730.407",
      "high": "742.415",
      "low": "720.0625",
      "close": "742.415",
      "volume": "13242.59817657"
    },
    {
      "start": "1478131200",
      "open": "742.4175",
      "high": "747",
      "low": "672.69175",
      "close": "688.57725",
      "volume": "29652.52709468"
    },
    {
      "start": "1478217600",
      "open": "688.973",
      "high": "708.457",
      "low": "683.18025",
      "close": "705.4965",
      "volume": "15225.78927299"
    },
    {
      "start": "1478304000",
      "open": "705.4915",
      "high": "710.28525",
      "low": "697.227",
      "close": "705.8145",
      "volume": "5911.42871814"
    },
    {
      "start": "1478390400",
      "open": "705.70275",
      "high": "717.6395",
      "low": "701.37725",
      "close": "713.39925",
      "volume": "6991.16595544"
    },
    {
      "start": "1478476800",
      "open": "713.2775",
      "high": "713.45325",
      "low": "700.2525",
      "close": "706.23375",
      "volume": "10609.5283292"
    },
    {
      "start": "1478563200",
      "open": "705.4305",
      "high": "715.415",
      "low": "703.333",
      "close": "711.2375",
      "volume": "13800.79223582"
    },
    {
      "start": "1478649600",
      "open": "711.0375",
      "high": "743.2425",
      "low": "708.4655",
      "close": "721.585",
      "volume": "26259.47361711"
    },
    {
      "start": "1478736000",
      "open": "721.5925",
      "high": "722.9465",
      "low": "706.2075",
      "close": "713.0925",
      "volume": "13388.56607961"
    },
    {
      "start": "1478822400",
      "open": "712.99325",
      "high": "719.22175",
      "low": "711.9155",
      "close": "716.5675",
      "volume": "8951.77430991"
    },
    {
      "start": "1478908800",
      "open": "716.48",
      "high": "716.9275",
      "low": "700.9395",
      "close": "702.78",
      "volume": "6823.4598657"
    },
    {
      "start": "1478995200",
      "open": "702.6275",
      "high": "704.936",
      "low": "684.67925",
      "close": "702.0125",
      "volume": "11682.98826912"
    },
    {
      "start": "1479081600",
      "open": "702.34475",
      "high": "707.98",
      "low": "696.59275",
      "close": "706.641",
      "volume": "14583.86555292"
    },
    {
      "start": "1479168000",
      "open": "706.95225",
      "high": "716.6725",
      "low": "697.58275",
      "close": "711.82",
      "volume": "13487.41384487"
    },
    {
      "start": "1479254400",
      "open": "711.62",
      "high": "743.57",
      "low": "709.45",
      "close": "740.28825",
      "volume": "22836.29403573"
    },
    {
      "start": "1479340800",
      "open": "739.91",
      "high": "752.701",
      "low": "732.0075",
      "close": "735.395",
      "volume": "15559.8874236"
    },
    {
      "start": "1479427200",
      "open": "735.30725",
      "high": "751.9875",
      "low": "732.205",
      "close": "749.9355",
      "volume": "11156.08024022"
    },
    {
      "start": "1479513600",
      "open": "749.938",
      "high": "756.495",
      "low": "740.1575",
      "close": "751.11",
      "volume": "6165.15642649"
    },
    {
      "start": "1479600000",
      "open": "750.945",
      "high": "754.11475",
      "low": "713.0075",
      "close": "729.02925",
      "volume": "12048.89834021"
    },
    {
      "start": "1479686400",
      "open": "729.2925",
      "high": "739.35",
      "low": "727.7025",
      "close": "737.2625",
      "volume": "9225.78175781"
    },
    {
      "start": "1479772800",
      "open": "737.29975",
      "high": "750.7635",
      "low": "731",
      "close": "748.4975",
      "volume": "14572.57509325"
    },
    {
      "start": "1479859200",
      "open": "748.475",
      "high": "748.8625",
      "low": "731.79",
      "close": "741.5225",
      "volume": "10630.82700628"
    },
    {
      "start": "1479945600",
      "open": "741.64725",
      "high": "743.9925",
      "low": "728.5",
      "close": "737.5125",
      "volume": "9624.5420286"
    },
    {
      "start": "1480032000",
      "open": "738.15225",
      "high": "740.65",
      "low": "729.39875",
      "close": "740.21",
      "volume": "8887.27863351"
    },
    {
      "start": "1480118400",
      "open": "740.21125",
      "high": "740.8275",
      "low": "724.6975",
      "close": "733.54",
      "volume": "5988.15580046"
    },
    {
      "start": "1480204800",
      "open": "733.56",
      "high": "736.0825",
      "low": "726.5",
      "close": "728.71",
      "volume": "7908.73524245"
    },
    {
      "start": "1480291200",
      "open": "728.69875",
      "high": "734.88775",
      "low": "726.5025",
      "close": "731.6175",
      "volume": "11656.11526855"
    },
    {
      "start": "1480377600",
      "open": "732.08325",
      "high": "734.64",
      "low": "727.395",
      "close": "732.0125",
      "volume": "11923.40555615"
    },
    {
      "start": "1480464000",
      "open": "732.02",
      "high": "744.63725",
      "low": "730.01875",
      "close": "742.339",
      "volume": "13281.04048103"
    },
    {
      "start": "1480550400",
      "open": "741.945",
      "high": "755.345",
      "low": "741.215",
      "close": "753.00475",
      "volume": "13329.77426038"
    },
    {
      "start": "1480636800",
      "open": "753.38475",
      "high": "779.274",
      "low": "752.73075",
      "close": "771.92975",
      "volume": "19028.98542282"
    },
    {
      "start": "1480723200",
      "open": "772.29275",
      "high": "772.84975",
      "low": "757.26",
      "close": "764.73625",
      "volume": "7604.88495201"
    },
    {
      "start": "1480809600",
      "open": "765.54925",
      "high": "768.8175",
      "low": "760.1725",
      "close": "766.17",
      "volume": "6874.9391492"
    },
    {
      "start": "1480896000",
      "open": "766.1575",
      "high": "766.5175",
      "low": "745.3145",
      "close": "751.94725",
      "volume": "13708.57438183"
    },
    {
      "start": "1480982400",
      "open": "751.76725",
      "high": "760.2225",
      "low": "750.55525",
      "close": "758.86325",
      "volume": "14138.86858021"
    },
    {
      "start": "1481068800",
      "open": "758.7975",
      "high": "769.6225",
      "low": "752.01475",
      "close": "764.42775",
      "volume": "12574.49959333"
    },
    {
      "start": "1481155200",
      "open": "764.442",
      "high": "774.19725",
      "low": "762.12525",
      "close": "767.687",
      "volume": "12438.51867615"
    },
    {
      "start": "1481241600",
      "open": "767.826",
      "high": "773.88975",
      "low": "765.94",
      "close": "771.142",
      "volume": "9622.21290776"
    },
    {
      "start": "1481328000",
      "open": "771.6045",
      "high": "776.41375",
      "low": "769.62225",
      "close": "773.735",
      "volume": "7018.83868048"
    },
    {
      "start": "1481414400",
      "open": "773.88525",
      "high": "773.89275",
      "low": "764.0775",
      "close": "770.61025",
      "volume": "5730.34202102"
    },
    {
      "start": "1481500800",
      "open": "770.52125",
      "high": "781.26575",
      "low": "769.578",
      "close": "778.3885",
      "volume": "10123.81494327"
    },
    {
      "start": "1481587200",
      "open": "778.5315",
      "high": "790.8625",
      "low": "769.03025",
      "close": "777.3975",
      "volume": "14023.98770014"
    },
    {
      "start": "1481673600",
      "open": "777.435",
      "high": "781.3065",
      "low": "772.6375",
      "close": "777.29725",
      "volume": "9882.0883764"
    },
    {
      "start": "1481760000",
      "open": "777.2825",
      "high": "780.207",
      "low": "774.1715",
      "close": "776.265",
      "volume": "13718.6354241"
    },
    {
      "start": "1481846400",
      "open": "776.465",
      "high": "783.97975",
      "low": "774.235",
      "close": "782.5475",
      "volume": "13036.44701693"
    },
    {
      "start": "1481932800",
      "open": "782.515",
      "high": "792.245",
      "low": "781.915",
      "close": "789.86225",
      "volume": "8198.13882051"
    },
    {
      "start": "1482019200",
      "open": "789.91475",
      "high": "791.9175",
      "low": "784.85",
      "close": "790.95525",
      "volume": "6302.24701555"
    },
    {
      "start": "1482105600",
      "open": "790.16025",
      "high": "793.7025",
      "low": "787.9025",
      "close": "791.135",
      "volume": "12886.16129222"
    },
    {
      "start": "1482192000",
      "open": "790.9765",
      "high": "802.32725",
      "low": "788.4475",
      "close": "799.95225",
      "volume": "13973.70713871"
    },
    {
      "start": "1482278400",
      "open": "799.69725",
      "high": "832.3025",
      "low": "797.266",
      "close": "831.745",
      "volume": "23487.69801204"
    },
    {
      "start": "1482364800",
      "open": "831.47475",
      "high": "875.026",
      "low": "828.1425",
      "close": "858.6175",
      "volume": "27544.98184445"
    },
    {
      "start": "1482451200",
      "open": "858.4875",
      "high": "921.225",
      "low": "857.94",
      "close": "916.14",
      "volume": "37929.51864977"
    },
    {
      "start": "1482537600",
      "open": "916.2675",
      "high": "919.98725",
      "low": "882.35",
      "close": "894.18",
      "volume": "14995.59315774"
    },
    {
      "start": "1482624000",
      "open": "894.18475",
      "high": "898.261",
      "low": "856.0595",
      "close": "895.14225",
      "volume": "12453.95526387"
    },
    {
      "start": "1482710400",
      "open": "895.0725",
      "high": "912.59",
      "low": "890.795",
      "close": "901.61775",
      "volume": "9406.8866401"
    },
    {
      "start": "1482796800",
      "open": "902.57225",
      "high": "939.9925",
      "low": "896.715",
      "close": "930.2575",
      "volume": "18196.42321593"
    },
    {
      "start": "1482883200",
      "open": "931.261",
      "high": "981.34",
      "low": "930.32",
      "close": "979.65775",
      "volume": "27935.19423086"
    },
    {
      "start": "1482969600",
      "open": "980.1475",
      "high": "984.23",
      "low": "950.2",
      "close": "972.0525",
      "volume": "21255.27912048"
    },
    {
      "start": "1483056000",
      "open": "972.1025",
      "high": "972.685",
      "low": "927.80425",
      "close": "961.29225",
      "volume": "22447.24685976"
    },
    {
      "start": "1483142400",
      "open": "961.4425",
      "high": "971.504",
      "low": "945.78075",
      "close": "970.4175",
      "volume": "9527.93202423"
    },
    {
      "start": "1483228800",
      "open": "970.7525",
      "high": "1004.635",
      "low": "962.8175",
      "close": "996.34775",
      "volume": "13820.12149904"
    },
    {
      "start": "1483315200",
      "open": "997.19425",
      "high": "1034.30525",
      "low": "993.1375",
      "close": "1015.50275",
      "volume": "19647.09164024"
    },
    {
      "start": "1483401600",
      "open": "1015.79675",
      "high": "1038.522",
      "low": "1007.69",
      "close": "1032.2975",
      "volume": "21672.30632448"
    },
    {
      "start": "1483488000",
      "open": "1032.63475",
      "high": "1148.1075",
      "low": "1019.7025",
      "close": "1130.39975",
      "volume": "46603.41931939"
    },
    {
      "start": "1483574400",
      "open": "1130.46475",
      "high": "1158.945",
      "low": "880.855",
      "close": "1005.6425",
      "volume": "69604.80586371"
    },
    {
      "start": "1483660800",
      "open": "1005.245",
      "high": "1036.0615",
      "low": "873.3735",
      "close": "894.70325",
      "volume": "54208.71380672"
    },
    {
      "start": "1483747200",
      "open": "895.43",
      "high": "909.6195",
      "low": "809.835",
      "close": "907.65",
      "volume": "39087.63001254"
    },
    {
      "start": "1483833600",
      "open": "908.811",
      "high": "943.927",
      "low": "890.115",
      "close": "915.99975",
      "volume": "17844.26849782"
    },
    {
      "start": "1483920000",
      "open": "914.73525",
      "high": "916.81475",
      "low": "879.98",
      "close": "901.73",
      "volume": "19145.66852241"
    },
    {
      "start": "1484006400",
      "open": "901.708",
      "high": "914.56175",
      "low": "896.725",
      "close": "906.91425",
      "volume": "19375.48720628"
    },
    {
      "start": "1484092800",
      "open": "907.03475",
      "high": "922.7475",
      "low": "761.3855",
      "close": "785.9935",
      "volume": "72476.70697596"
    },
    {
      "start": "1484179200",
      "open": "784.3",
      "high": "835.78475",
      "low": "748.49525",
      "close": "808.3385",
      "volume": "38799.47406131"
    },
    {
      "start": "1484265600",
      "open": "808.89475",
      "high": "834.8",
      "low": "778.1425",
      "close": "829.5125",
      "volume": "29156.66368261"
    },
    {
      "start": "1484352000",
      "open": "829.8175",
      "high": "843.0015",
      "low": "814.585",
      "close": "822.65275",
      "volume": "13823.24105707"
    },
    {
      "start": "1484438400",
      "open": "823.69225",
      "high": "830.2575",
      "low": "812.7325",
      "close": "827.50975",
      "volume": "8712.92286107"
    },
    {
      "start": "1484524800",
      "open": "827.24275",
      "high": "839.22",
      "low": "822.19875",
      "close": "833.5115",
      "volume": "11795.04639547"
    },
    {
      "start": "1484611200",
      "open": "833.9535",
      "high": "912.1225",
      "low": "831.03",
      "close": "906.14325",
      "volume": "28138.08013275"
    },
    {
      "start": "1484697600",
      "open": "906.875",
      "high": "916.645",
      "low": "851.31025",
      "close": "888.24775",
      "volume": "24863.14371805"
    },
    {
      "start": "1484784000",
      "open": "888.2655",
      "high": "908.7425",
      "low": "883.6775",
      "close": "902.2675",
      "volume": "21521.06499617"
    },
    {
      "start": "1484870400",
      "open": "902.6045",
      "high": "905.1685",
      "low": "885.0025",
      "close": "896.68225",
      "volume": "13886.75431569"
    },
    {
      "start": "1484956800",
      "open": "896.17725",
      "high": "928.76275",
      "low": "894.783",
      "close": "924.1545",
      "volume": "13676.43718517"
    },
    {
      "start": "1485043200",
      "open": "924.1545",
      "high": "941.0775",
      "low": "893.0675",
      "close": "926.2425",
      "volume": "14165.47306376"
    },
    {
      "start": "1485129600",
      "open": "925.8625",
      "high": "928.8725",
      "low": "912.958",
      "close": "915.347",
      "volume": "10074.90403559"
    },
    {
      "start": "1485216000",
      "open": "915.4625",
      "high": "925.2725",
      "low": "881.5165",
      "close": "885.91375",
      "volume": "23143.50032306"
    },
    {
      "start": "1485302400",
      "open": "885.345",
      "high": "903.58375",
      "low": "885.096",
      "close": "895.325",
      "volume": "13562.88792665"
    },
    {
      "start": "1485388800",
      "open": "895.465",
      "high": "920.9525",
      "low": "894.84325",
      "close": "916.094",
      "volume": "13190.18889552"
    },
    {
      "start": "1485475200",
      "open": "916.34",
      "high": "924.8075",
      "low": "909.745",
      "close": "920.98975",
      "volume": "12134.39239612"
    },
    {
      "start": "1485561600",
      "open": "920.865",
      "high": "923.2775",
      "low": "917.67",
      "close": "920.80725",
      "volume": "4904.11322803"
    },
    {
      "start": "1485648000",
      "open": "921.33225",
      "high": "923.5525",
      "low": "914.038",
      "close": "914.968",
      "volume": "4841.57571128"
    },
    {
      "start": "1485734400",
      "open": "915.325",
      "high": "923.985",
      "low": "912.925",
      "close": "921.45",
      "volume": "9633.88878447"
    },
    {
      "start": "1485820800",
      "open": "921.47",
      "high": "972.23725",
      "low": "920.358",
      "close": "968.74725",
      "volume": "21400.68613932"
    },
    {
      "start": "1485907200",
      "open": "968.354",
      "high": "989.8375",
      "low": "963.38975",
      "close": "988.48725",
      "volume": "16234.77390649"
    },
    {
      "start": "1485993600",
      "open": "988.6075",
      "high": "1012.39025",
      "low": "976.33625",
      "close": "1008.7165",
      "volume": "18086.18601152"
    },
    {
      "start": "1486080000",
      "open": "1008.2825",
      "high": "1027.16475",
      "low": "989.77275",
      "close": "1016.8025",
      "volume": "24079.0463992"
    },
    {
      "start": "1486166400",
      "open": "1016.70775",
      "high": "1044.20525",
      "low": "1003.1515",
      "close": "1032.77575",
      "volume": "13723.20013833"
    },
    {
      "start": "1486252800",
      "open": "1033.6535",
      "high": "1034.9725",
      "low": "1003",
      "close": "1014.2965",
      "volume": "11028.88376626"
    },
    {
      "start": "1486339200",
      "open": "1013.4025",
      "high": "1029.4175",
      "low": "1010.8475",
      "close": "1024.3925",
      "volume": "13848.49703652"
    },
    {
      "start": "1486425600",
      "open": "1024.77",
      "high": "1056.2325",
      "low": "1022.51575",
      "close": "1053.212",
      "volume": "15817.51910477"
    },
    {
      "start": "1486512000",
      "open": "1054.016",
      "high": "1070.29",
      "low": "1022.6175",
      "close": "1054.2095",
      "volume": "22797.87957486"
    },
    {
      "start": "1486598400",
      "open": "1054.08675",
      "high": "1078.3975",
      "low": "931.739",
      "close": "989.33",
      "volume": "56030.58352709"
    },
    {
      "start": "1486684800",
      "open": "988.85525",
      "high": "1009.4425",
      "low": "953.7995",
      "close": "1000.464",
      "volume": "23666.72226273"
    },
    {
      "start": "1486771200",
      "open": "999.316",
      "high": "1020.702",
      "low": "992.93275",
      "close": "1013.906",
      "volume": "10788.0295678"
    },
    {
      "start": "1486857600",
      "open": "1013.45225",
      "high": "1014.63375",
      "low": "1000.8525",
      "close": "1004.87925",
      "volume": "5286.67349848"
    },
    {
      "start": "1486944000",
      "open": "1004.88075",
      "high": "1013.595",
      "low": "983.1975",
      "close": "1000.24275",
      "volume": "13329.45371277"
    },
    {
      "start": "1487030400",
      "open": "1000.9045",
      "high": "1020.745",
      "low": "991.671",
      "close": "1013.098",
      "volume": "16616.47173865"
    },
    {
      "start": "1487116800",
      "open": "1012.7425",
      "high": "1016.3425",
      "low": "1003.983",
      "close": "1013.87",
      "volume": "11419.03778991"
    },
    {
      "start": "1487203200",
      "open": "1014.12975",
      "high": "1043.665",
      "low": "1013.395",
      "close": "1036.4605",
      "volume": "15108.62285624"
    },
    {
      "start": "1487289600",
      "open": "1036.173",
      "high": "1064.37575",
      "low": "1034.6495",
      "close": "1056.14375",
      "volume": "17885.97094672"
    },
    {
      "start": "1487376000",
      "open": "1056.1975",
      "high": "1070.4535",
      "low": "1051.645",
      "close": "1059.32475",
      "volume": "11528.99292613"
    },
    {
      "start": "1487462400",
      "open": "1059.3175",
      "high": "1063.72",
      "low": "1045.158",
      "close": "1055.5025",
      "volume": "7006.71754727"
    },
    {
      "start": "1487548800",
      "open": "1055.4995",
      "high": "1090.86175",
      "low": "1047.31775",
      "close": "1086.9075",
      "volume": "12095.22401272"
    },
    {
      "start": "1487635200",
      "open": "1086.945",
      "high": "1131.78525",
      "low": "1079.655",
      "close": "1128.767",
      "volume": "22190.62482119"
    },
    {
      "start": "1487721600",
      "open": "1128.49025",
      "high": "1140.74975",
      "low": "1103.9025",
      "close": "1128.23475",
      "volume": "23956.7026777"
    },
    {
      "start": "1487808000",
      "open": "1127.633",
      "high": "1194.585",
      "low": "1124.293",
      "close": "1184.5075",
      "volume": "26926.02458487"
    },
    {
      "start": "1487894400",
      "open": "1182.03525",
      "high": "1217.57325",
      "low": "1089.6595",
      "close": "1183.9425",
      "volume": "45939.29177395"
    },
    {
      "start": "1487980800",
      "open": "1181.3135",
      "high": "1186.4775",
      "low": "1120.98575",
      "close": "1151.451",
      "volume": "16937.27406945"
    },
    {
      "start": "1488067200",
      "open": "1151.5785",
      "high": "1185.6825",
      "low": "1131.8025",
      "close": "1178.2475",
      "volume": "12129.65171611"
    },
    {
      "start": "1488153600",
      "open": "1178.6",
      "high": "1198.75025",
      "low": "1169.9125",
      "close": "1193.79025",
      "volume": "15357.2029517"
    },
    {
      "start": "1488240000",
      "open": "1194.205",
      "high": "1212.0975",
      "low": "1178.2195",
      "close": "1190.3725",
      "volume": "21768.77784498"
    },
    {
      "start": "1488326400",
      "open": "1190.2695",
      "high": "1230.2495",
      "low": "1160.45225",
      "close": "1227.5725",
      "volume": "19960.60416363"
    },
    {
      "start": "1488412800",
      "open": "1228.9025",
      "high": "1287.33625",
      "low": "1215.69525",
      "close": "1260.105",
      "volume": "32304.91313519"
    },
    {
      "start": "1488499200",
      "open": "1260.245",
      "high": "1293.585",
      "low": "1251.1345",
      "close": "1285.79225",
      "volume": "34198.33646206"
    },
    {
      "start": "1488585600",
      "open": "1286.355",
      "high": "1288.06375",
      "low": "1232.47975",
      "close": "1266.309",
      "volume": "14489.83601825"
    },
    {
      "start": "1488672000",
      "open": "1267.1425",
      "high": "1276.6785",
      "low": "1242.52375",
      "close": "1273.486",
      "volume": "9777.20094773"
    },
    {
      "start": "1488758400",
      "open": "1272.6525",
      "high": "1285.4725",
      "low": "1262.7885",
      "close": "1281.84",
      "volume": "13158.09917245"
    },
    {
      "start": "1488844800",
      "open": "1281.816",
      "high": "1284.6025",
      "low": "1143.347",
      "close": "1232.90425",
      "volume": "36382.81216106"
    },
    {
      "start": "1488931200",
      "open": "1235.48125",
      "high": "1243.8975",
      "low": "1138.713",
      "close": "1148.76175",
      "volume": "34893.46418799"
    },
    {
      "start": "1489017600",
      "open": "1148.5845",
      "high": "1210.0415",
      "low": "1126.6575",
      "close": "1193.146",
      "volume": "21366.09057717"
    },
    {
      "start": "1489104000",
      "open": "1192.67275",
      "high": "1336.4955",
      "low": "969.965",
      "close": "1111.57",
      "volume": "81046.50256886"
    },
    {
      "start": "1489190400",
      "open": "1110.08075",
      "high": "1201.452",
      "low": "1106.8855",
      "close": "1180.55975",
      "volume": "24467.63953018"
    },
    {
      "start": "1489276800",
      "open": "1180.5375",
      "high": "1238.868",
      "low": "1158.825",
      "close": "1229.79725",
      "volume": "15702.27025921"
    },
    {
      "start": "1489363200",
      "open": "1229.62975",
      "high": "1247.2695",
      "low": "1204.8475",
      "close": "1241.2",
      "volume": "21356.03188902"
    },
    {
      "start": "1489449600",
      "open": "1241.20025",
      "high": "1260.0505",
      "low": "1221.7275",
      "close": "1246.46875",
      "volume": "17994.3992819"
    },
    {
      "start": "1489536000",
      "open": "1246.84425",
      "high": "1262.1375",
      "low": "1240.70575",
      "close": "1258.75",
      "volume": "16370.53361018"
    },
    {
      "start": "1489622400",
      "open": "1259.25",
      "high": "1263.815",
      "low": "1101.1325",
      "close": "1172.03",
      "volume": "44373.903625"
    },
    {
      "start": "1489708800",
      "open": "1171.875",
      "high": "1172.1825",
      "low": "1044.64",
      "close": "1058.0875",
      "volume": "52062.47754501"
    },
    {
      "start": "1489795200",
      "open": "1059.44725",
      "high": "1093.16975",
      "low": "934.00025",
      "close": "964.872",
      "volume": "55839.53583603"
    },
    {
      "start": "1489881600",
      "open": "963.87475",
      "high": "1056.6545",
      "low": "959.9965",
      "close": "1016.50675",
      "volume": "32214.88058094"
    },
    {
      "start": "1489968000",
      "open": "1012.5125",
      "high": "1049.0695",
      "low": "983.255",
      "close": "1038.135",
      "volume": "22086.51831741"
    },
    {
      "start": "1490054400",
      "open": "1038.64975",
      "high": "1118.074",
      "low": "1037.30225",
      "close": "1113.247",
      "volume": "32547.02371489"
    },
    {
      "start": "1490140800",
      "open": "1113.1525",
      "high": "1114.17",
      "low": "984.724",
      "close": "1035.5275",
      "volume": "38916.05223788"
    },
    {
      "start": "1490227200",
      "open": "1035.8975",
      "high": "1054.315",
      "low": "1011.91",
      "close": "1027.955",
      "volume": "20001.04749968"
    },
    {
      "start": "1490313600",
      "open": "1028.493",
      "high": "1032.3225",
      "low": "919.0825",
      "close": "930.5155",
      "volume": "45322.89805228"
    },
    {
      "start": "1490400000",
      "open": "930.14675",
      "high": "968.9875",
      "low": "888.84775",
      "close": "959.43725",
      "volume": "35332.59815259"
    },
    {
      "start": "1490486400",
      "open": "959.4425",
      "high": "999.14225",
      "low": "938.18875",
      "close": "965.52375",
      "volume": "24792.14722858"
    },
    {
      "start": "1490572800",
      "open": "964.7975",
      "high": "1044.87425",
      "low": "955.56325",
      "close": "1041.71525",
      "volume": "27367.06298197"
    },
    {
      "start": "1490659200",
      "open": "1041.58525",
      "high": "1067.6075",
      "low": "1016.57425",
      "close": "1044.42525",
      "volume": "29541.03163867"
    },
    {
      "start": "1490745600",
      "open": "1044.1775",
      "high": "1058.385",
      "low": "1007.957",
      "close": "1040.9225",
      "volume": "26661.72234407"
    },
    {
      "start": "1490832000",
      "open": "1040.88775",
      "high": "1052.615",
      "low": "1021.0125",
      "close": "1039.4475",
      "volume": "25292.67357739"
    },
    {
      "start": "1490918400",
      "open": "1039.46775",
      "high": "1088.77475",
      "low": "1037.81025",
      "close": "1080.825",
      "volume": "32081.96126302"
    },
    {
      "start": "1491004800",
      "open": "1081.145",
      "high": "1107.1495",
      "low": "1069.1925",
      "close": "1089.414",
      "volume": "16615.19199021"
    },
    {
      "start": "1491091200",
      "open": "1090.487",
      "high": "1112.77625",
      "low": "1077.235",
      "close": "1101.72725",
      "volume": "20500.18554868"
    },
    {
      "start": "1491177600",
      "open": "1101.12275",
      "high": "1160.895",
      "low": "1100.77525",
      "close": "1149.6445",
      "volume": "33283.55896681"
    },
    {
      "start": "1491264000",
      "open": "1150.35425",
      "high": "1163.097",
      "low": "1123.9075",
      "close": "1144.5045",
      "volume": "24401.02034729"
    },
    {
      "start": "1491350400",
      "open": "1144.50225",
      "high": "1146.47575",
      "low": "1113.54225",
      "close": "1135.115",
      "volume": "20734.2857352"
    },
    {
      "start": "1491436800",
      "open": "1135.1975",
      "high": "1205.7335",
      "low": "1135.0625",
      "close": "1192.62",
      "volume": "30428.16020144"
    },
    {
      "start": "1491523200",
      "open": "1192.63",
      "high": "1204",
      "low": "1175.70825",
      "close": "1192.8",
      "volume": "18333.45756127"
    },
    {
      "start": "1491609600",
      "open": "1193.38575",
      "high": "1199.57475",
      "low": "1168.62",
      "close": "1183.875",
      "volume": "10082.94417688"
    },
    {
      "start": "1491696000",
      "open": "1183.87975",
      "high": "1218.84",
      "low": "1176.518",
      "close": "1209.5625",
      "volume": "14518.46966148"
    },
    {
      "start": "1491782400",
      "open": "1208.9825",
      "high": "1218.87",
      "low": "1197.06225",
      "close": "1210.28",
      "volume": "15266.55903599"
    },
    {
      "start": "1491868800",
      "open": "1210.98",
      "high": "1232.5605",
      "low": "1199.16125",
      "close": "1222.55975",
      "volume": "15163.21628497"
    },
    {
      "start": "1491955200",
      "open": "1222.56225",
      "high": "1227.33525",
      "low": "1209.70875",
      "close": "1215.90225",
      "volume": "17033.78075028"
    },
    {
      "start": "1492041600",
      "open": "1215.89375",
      "high": "1219.98",
      "low": "1148.585",
      "close": "1175.4925",
      "volume": "25531.93734304"
    },
    {
      "start": "1492128000",
      "open": "1175.84725",
      "high": "1195.248",
      "low": "1162.80075",
      "close": "1176.89275",
      "volume": "21322.57461753"
    },
    {
      "start": "1492214400",
      "open": "1176.54",
      "high": "1194.0525",
      "low": "1101.26425",
      "close": "1175.4995",
      "volume": "8702.77615703"
    },
    {
      "start": "1492300800",
      "open": "1176.265",
      "high": "1186.6375",
      "low": "1165.8025",
      "close": "1174.827",
      "volume": "7631.1459682"
    },
    {
      "start": "1492387200",
      "open": "1174.736",
      "high": "1199.3665",
      "low": "1170.4775",
      "close": "1189.44",
      "volume": "15801.61516607"
    },
    {
      "start": "1492473600",
      "open": "1190.437",
      "high": "1210.98",
      "low": "1189.155",
      "close": "1202.68775",
      "volume": "19167.03625338"
    },
    {
      "start": "1492560000",
      "open": "1202.712",
      "high": "1212.33075",
      "low": "1191.8425",
      "close": "1208.46",
      "volume": "20241.14735808"
    },
    {
      "start": "1492646400",
      "open": "1209.6625",
      "high": "1244.672",
      "low": "1207.6525",
      "close": "1237.66675",
      "volume": "21866.55857231"
    },
    {
      "start": "1492732800",
      "open": "1237.85075",
      "high": "1255.5",
      "low": "1235.3275",
      "close": "1248.14975",
      "volume": "18149.49616977"
    },
    {
      "start": "1492819200",
      "open": "1248.14125",
      "high": "1250.28375",
      "low": "1214.6275",
      "close": "1240.837",
      "volume": "13618.23274542"
    },
    {
      "start": "1492905600",
      "open": "1240.42425",
      "high": "1249.6175",
      "low": "1230.77",
      "close": "1246.07",
      "volume": "10447.50922782"
    },
    {
      "start": "1492992000",
      "open": "1246.515",
      "high": "1258.6415",
      "low": "1238.65425",
      "close": "1254.399",
      "volume": "15067.3291344"
    },
    {
      "start": "1493078400",
      "open": "1254.5575",
      "high": "1282.4675",
      "low": "1252.4025",
      "close": "1277.1975",
      "volume": "19138.98046078"
    },
    {
      "start": "1493164800",
      "open": "1277.87225",
      "high": "1319.68775",
      "low": "1273.09775",
      "close": "1292.96525",
      "volume": "28031.15531722"
    },
    {
      "start": "1493251200",
      "open": "1292.7275",
      "high": "1354.3715",
      "low": "1290.99275",
      "close": "1340.1325",
      "volume": "32062.34478262"
    },
    {
      "start": "1493337600",
      "open": "1340.57575",
      "high": "1362.8075",
      "low": "1297.835",
      "close": "1339.9675",
      "volume": "41320.28704218"
    },
    {
      "start": "1493424000",
      "open": "1339.25",
      "high": "1351.65725",
      "low": "1323.635",
      "close": "1346.359",
      "volume": "17858.90014032"
    },
    {
      "start": "1493510400",
      "open": "1347.18925",
      "high": "1366.5875",
      "low": "1321.0175",
      "close": "1362.02675",
      "volume": "17833.87843724"
    },
    {
      "start": "1493596800",
      "open": "1360.16525",
      "high": "1452.641",
      "low": "1347.69",
      "close": "1416.3535",
      "volume": "50604.48835674"
    },
    {
      "start": "1493683200",
      "open": "1416.35425",
      "high": "1483.95975",
      "low": "1404.264",
      "close": "1459.97",
      "volume": "32847.43767328"
    },
    {
      "start": "1493769600",
      "open": "1459.74525",
      "high": "1527.10425",
      "low": "1443.98425",
      "close": "1516.94225",
      "volume": "38291.13758134"
    },
    {
      "start": "1493856000",
      "open": "1516.9495",
      "high": "1639.1525",
      "low": "1463.0025",
      "close": "1546.50875",
      "volume": "64136.31672719"
    },
    {
      "start": "1493942400",
      "open": "1546.062",
      "high": "1615.90775",
      "low": "1510.67125",
      "close": "1532.79025",
      "volume": "47594.11866819"
    },
    {
      "start": "1494028800",
      "open": "1532.02325",
      "high": "1584.11475",
      "low": "1529.23125",
      "close": "1564.9555",
      "volume": "23098.0806898"
    },
    {
      "start": "1494115200",
      "open": "1563.9855",
      "high": "1588.91825",
      "low": "1503.2525",
      "close": "1567.7285",
      "volume": "27751.82441764"
    },
    {
      "start": "1494201600",
      "open": "1568.2035",
      "high": "1682.68975",
      "low": "1562.633",
      "close": "1679.74725",
      "volume": "51010.87700737"
    },
    {
      "start": "1494288000",
      "open": "1679.36375",
      "high": "1775.69525",
      "low": "1641.746",
      "close": "1720.49225",
      "volume": "54305.31858017"
    },
    {
      "start": "1494374400",
      "open": "1720.44025",
      "high": "1796.0525",
      "low": "1689.075",
      "close": "1785.7075",
      "volume": "37867.31583358"
    },
    {
      "start": "1494460800",
      "open": "1786.18225",
      "high": "1887.904",
      "low": "1761.07725",
      "close": "1834.13475",
      "volume": "55329.60833578"
    },
    {
      "start": "1494547200",
      "open": "1833.23275",
      "high": "1836.64275",
      "low": "1649.4675",
      "close": "1694.987",
      "volume": "56005.01467014"
    },
    {
      "start": "1494633600",
      "open": "1694.6795",
      "high": "1789.03075",
      "low": "1605.45525",
      "close": "1783.725",
      "volume": "34727.34803721"
    },
    {
      "start": "1494720000",
      "open": "1783.8025",
      "high": "1819.8925",
      "low": "1756.0025",
      "close": "1791.51",
      "volume": "15884.06717532"
    },
    {
      "start": "1494806400",
      "open": "1791.0425",
      "high": "1794.04",
      "low": "1687.775",
      "close": "1733.9275",
      "volume": "40844.07818853"
    },
    {
      "start": "1494892800",
      "open": "1734.075",
      "high": "1772.2555",
      "low": "1683.3425",
      "close": "1758.605",
      "volume": "40621.21508559"
    },
    {
      "start": "1494979200",
      "open": "1758.51275",
      "high": "1849.445",
      "low": "1732.11575",
      "close": "1811.2115",
      "volume": "49274.76649128"
    },
    {
      "start": "1495065600",
      "open": "1810.2125",
      "high": "2066.5875",
      "low": "1798.888",
      "close": "1893.425",
      "volume": "37871.18839482"
    },
    {
      "start": "1495152000",
      "open": "1893.25525",
      "high": "1971.8035",
      "low": "1877.97375",
      "close": "1965.25825",
      "volume": "48695.85941425"
    },
    {
      "start": "1495238400",
      "open": "1965.52825",
      "high": "2042.86925",
      "low": "1951.5125",
      "close": "2039.82475",
      "volume": "37070.36717242"
    },
    {
      "start": "1495324800",
      "open": "2039.0985",
      "high": "2088.01675",
      "low": "1980.3725",
      "close": "2027.914",
      "volume": "34305.64879861"
    },
    {
      "start": "1495411200",
      "open": "2026.94175",
      "high": "2243.633",
      "low": "1968.65",
      "close": "2102.6455",
      "volume": "66948.44475793"
    },
    {
      "start": "1495497600",
      "open": "2099.843",
      "high": "2267.9995",
      "low": "2092.47275",
      "close": "2257.54175",
      "volume": "50641.74671767"
    },
    {
      "start": "1495584000",
      "open": "2258.45875",
      "high": "2477.54",
      "low": "2256.08425",
      "close": "2426.00125",
      "volume": "67262.24067909"
    },
    {
      "start": "1495670400",
      "open": "2424.485",
      "high": "2766.83425",
      "low": "2218.6875",
      "close": "2309.3925",
      "volume": "103495.47104465"
    },
    {
      "start": "1495756800",
      "open": "2307.305",
      "high": "2621.17575",
      "low": "2049.39",
      "close": "2255.89975",
      "volume": "88498.8453648"
    },
    {
      "start": "1495843200",
      "open": "2256.07925",
      "high": "2331.3475",
      "low": "1871.6825",
      "close": "2061.69",
      "volume": "81383.93993405"
    },
    {
      "start": "1495929600",
      "open": "2058.6665",
      "high": "2312.735",
      "low": "2057.9915",
      "close": "2194.89325",
      "volume": "45669.7422989"
    },
    {
      "start": "1496016000",
      "open": "2192.41325",
      "high": "2343.5725",
      "low": "2113.20025",
      "close": "2275.28825",
      "volume": "39973.56077765"
    },
    {
      "start": "1496102400",
      "open": "2278.265",
      "high": "2328.9025",
      "low": "2139.13",
      "close": "2187.87925",
      "volume": "56842.61262606"
    },
    {
      "start": "1496188800",
      "open": "2187.16125",
      "high": "2333.38475",
      "low": "2159.515",
      "close": "2299.05525",
      "volume": "61149.90904614"
    },
    {
      "start": "1496275200",
      "open": "2299.13525",
      "high": "2464.875",
      "low": "2297.52775",
      "close": "2411.24",
      "volume": "61890.12512622"
    },
    {
      "start": "1496361600",
      "open": "2411.47025",
      "high": "2487.42",
      "low": "2373.906",
      "close": "2484.78825",
      "volume": "41107.23095664"
    },
    {
      "start": "1496448000",
      "open": "2484.3505",
      "high": "2590.45075",
      "low": "2451.19225",
      "close": "2548.40475",
      "volume": "33847.99369589"
    },
    {
      "start": "1496534400",
      "open": "2547.7505",
      "high": "2565.34",
      "low": "2473.2525",
      "close": "2523.05775",
      "volume": "32171.57562574"
    },
    {
      "start": "1496620800",
      "open": "2523.6295",
      "high": "2697.48075",
      "low": "2519.335",
      "close": "2693.8575",
      "volume": "38339.76793587"
    },
    {
      "start": "1496707200",
      "open": "2694.10725",
      "high": "2932.457",
      "low": "2686.12225",
      "close": "2874.815",
      "volume": "79303.91358724"
    },
    {
      "start": "1496793600",
      "open": "2874.7825",
      "high": "2887.065",
      "low": "2614.87",
      "close": "2687.16775",
      "volume": "53025.31652915"
    },
    {
      "start": "1496880000",
      "open": "2688.3155",
      "high": "2814.3055",
      "low": "2612.8",
      "close": "2804.34025",
      "volume": "42267.0886136"
    },
    {
      "start": "1496966400",
      "open": "2803.88975",
      "high": "2862.31725",
      "low": "2788.5125",
      "close": "2814.29675",
      "volume": "30347.98534606"
    },
    {
      "start": "1497052800",
      "open": "2813.21075",
      "high": "2916.726",
      "low": "2798.03525",
      "close": "2887.79475",
      "volume": "40456.0899412"
    },
    {
      "start": "1497139200",
      "open": "2887.5385",
      "high": "2964.112",
      "low": "2846.04575",
      "close": "2959.51975",
      "volume": "31962.21138806"
    },
    {
      "start": "1497225600",
      "open": "2959.5215",
      "high": "2975.7475",
      "low": "2453.48",
      "close": "2647.128",
      "volume": "99786.28397429"
    },
    {
      "start": "1497312000",
      "open": "2644.268",
      "high": "2783.201",
      "low": "2634.1625",
      "close": "2709.5225",
      "volume": "53361.31752533"
    },
    {
      "start": "1497398400",
      "open": "2710.2675",
      "high": "2806.47575",
      "low": "2327.4075",
      "close": "2448.614",
      "volume": "82794.65017007"
    },
    {
      "start": "1497484800",
      "open": "2449.948",
      "high": "2515.58525",
      "low": "2076.18475",
      "close": "2419.93925",
      "volume": "116866.70059566"
    },
    {
      "start": "1497571200",
      "open": "2419.955",
      "high": "2524.8075",
      "low": "2303.65525",
      "close": "2480.01325",
      "volume": "53762.22451155"
    },
    {
      "start": "1497657600",
      "open": "2480.019",
      "high": "2674.1325",
      "low": "2421.42525",
      "close": "2636.35575",
      "volume": "39552.11855405"
    },
    {
      "start": "1497744000",
      "open": "2637.5195",
      "high": "2667.2045",
      "low": "2458.55525",
      "close": "2512.4655",
      "volume": "35763.42860366"
    },
    {
      "start": "1497830400",
      "open": "2513.206",
      "high": "2595.4975",
      "low": "2484.7055",
      "close": "2593.707",
      "volume": "37295.0886334"
    },
    {
      "start": "1497916800",
      "open": "2593.70975",
      "high": "2778.4875",
      "low": "2583.7725",
      "close": "2726.08",
      "volume": "49326.84824523"
    },
    {
      "start": "1498003200",
      "open": "2724.595",
      "high": "2776.38575",
      "low": "2581.695",
      "close": "2647.6145",
      "volume": "51279.96582382"
    },
    {
      "start": "1498089600",
      "open": "2648.01725",
      "high": "2731.74",
      "low": "2594.03925",
      "close": "2692.00925",
      "volume": "35961.64508636"
    },
    {
      "start": "1498176000",
      "open": "2691.9925",
      "high": "2735.585",
      "low": "2663.703",
      "close": "2682.11",
      "volume": "27013.28535403"
    },
    {
      "start": "1498262400",
      "open": "2682.11",
      "high": "2713.907",
      "low": "2506.2975",
      "close": "2563.22275",
      "volume": "35542.0528184"
    },
    {
      "start": "1498348800",
      "open": "2565.143",
      "high": "2624.69925",
      "low": "2424.8675",
      "close": "2498.21975",
      "volume": "35538.09316176"
    },
    {
      "start": "1498435200",
      "open": "2498.899",
      "high": "2549.85725",
      "low": "2264.655",
      "close": "2412.4375",
      "volume": "66964.69240321"
    },
    {
      "start": "1498521600",
      "open": "2412.2785",
      "high": "2563.636",
      "low": "2270.367",
      "close": "2562.3475",
      "volume": "69133.35607485"
    },
    {
      "start": "1498608000",
      "open": "2562.5",
      "high": "2598.565",
      "low": "2459.01675",
      "close": "2555.50275",
      "volume": "48912.85917137"
    },
    {
      "start": "1498694400",
      "open": "2553.276",
      "high": "2589.067",
      "low": "2501.85575",
      "close": "2536.8885",
      "volume": "30616.29188948"
    },
    {
      "start": "1498780800",
      "open": "2536.3835",
      "high": "2554.11075",
      "low": "2439.3945",
      "close": "2455.4225",
      "volume": "34828.65523329"
    },
    {
      "start": "1498867200",
      "open": "2455.01",
      "high": "2508.0275",
      "low": "2384.7525",
      "close": "2411.277",
      "volume": "27908.38538037"
    },
    {
      "start": "1498953600",
      "open": "2413.625",
      "high": "2535.1475",
      "low": "2369.5925",
      "close": "2508.61025",
      "volume": "29302.31782073"
    },
    {
      "start": "1499040000",
      "open": "2507.23275",
      "high": "2587.94475",
      "low": "2474.693",
      "close": "2545.1375",
      "volume": "34336.65168902"
    },
    {
      "start": "1499126400",
      "open": "2542.5375",
      "high": "2638.635",
      "low": "2542.47725",
      "close": "2600.95775",
      "volume": "30693.62597687"
    },
    {
      "start": "1499212800",
      "open": "2600.217",
      "high": "2632.9065",
      "low": "2541.79525",
      "close": "2614.07675",
      "volume": "45597.57516448"
    },
    {
      "start": "1499299200",
      "open": "2613.915",
      "high": "2625.77",
      "low": "2564.4545",
      "close": "2604.10025",
      "volume": "28536.71150493"
    },
    {
      "start": "1499385600",
      "open": "2604.0575",
      "high": "2609.11825",
      "low": "2468.58025",
      "close": "2500.832",
      "volume": "39389.7586597"
    },
    {
      "start": "1499472000",
      "open": "2500.832",
      "high": "2555.30975",
      "low": "2466.22025",
      "close": "2551.69925",
      "volume": "23928.11288169"
    },
    {
      "start": "1499558400",
      "open": "2551.43925",
      "high": "2569.30425",
      "low": "2498.88",
      "close": "2502.82275",
      "volume": "18669.67538067"
    },
    {
      "start": "1499644800",
      "open": "2503.035",
      "high": "2523.43875",
      "low": "2257.355",
      "close": "2330.78225",
      "volume": "58235.61541103"
    },
    {
      "start": "1499731200",
      "open": "2330.02425",
      "high": "2403.2945",
      "low": "2252.88375",
      "close": "2305.81",
      "volume": "59548.16368083"
    },
    {
      "start": "1499817600",
      "open": "2304.605",
      "high": "2410.438",
      "low": "2241.8525",
      "close": "2382.2715",
      "volume": "47834.25676066"
    },
    {
      "start": "1499904000",
      "open": "2381.49625",
      "high": "2419.7585",
      "low": "2311.67",
      "close": "2339.968",
      "volume": "35959.58302275"
    },
    {
      "start": "1499990400",
      "open": "2340.53025",
      "high": "2353.122",
      "low": "2141.4975",
      "close": "2214.94925",
      "volume": "47560.13163588"
    },
    {
      "start": "1500076800",
      "open": "2213.912",
      "high": "2220.556",
      "low": "1963.323",
      "close": "1968.5575",
      "volume": "62824.9242506"
    },
    {
      "start": "1500163200",
      "open": "1968.04475",
      "high": "2042.5625",
      "low": "1799.3",
      "close": "1910.16225",
      "volume": "74992.09383624"
    },
    {
      "start": "1500249600",
      "open": "1909.64",
      "high": "2230.7025",
      "low": "1905.6255",
      "close": "2226.815",
      "volume": "79018.06890037"
    },
    {
      "start": "1500336000",
      "open": "2226.8025",
      "high": "2393.855",
      "low": "2147.24",
      "close": "2306.755",
      "volume": "92159.92057319"
    },
    {
      "start": "1500422400",
      "open": "2307.86525",
      "high": "2400.6275",
      "low": "2218.591",
      "close": "2260.872",
      "volume": "66093.22092641"
    },
    {
      "start": "1500508800",
      "open": "2260.947",
      "high": "2944.9775",
      "low": "2260.855",
      "close": "2873.343",
      "volume": "133643.36363222"
    },
    {
      "start": "1500595200",
      "open": "2874.578",
      "high": "2886.8625",
      "low": "2611.0625",
      "close": "2664.86",
      "volume": "75085.47158114"
    },
    {
      "start": "1500681600",
      "open": "2665.0125",
      "high": "2874.935",
      "low": "2648.37775",
      "close": "2831.788",
      "volume": "41708.32324677"
    },
    {
      "start": "1500768000",
      "open": "2830.43975",
      "high": "2851.9975",
      "low": "2667.8275",
      "close": "2756.4875",
      "volume": "38938.73097793"
    },
    {
      "start": "1500854400",
      "open": "2758.61",
      "high": "2800.89425",
      "low": "2715.75025",
      "close": "2759.1595",
      "volume": "32523.78083936"
    },
    {
      "start": "1500940800",
      "open": "2759.007",
      "high": "2776.554",
      "low": "2447.47525",
      "close": "2560.773",
      "volume": "74320.29096977"
    },
    {
      "start": "1501027200",
      "open": "2563.0025",
      "high": "2609.99075",
      "low": "2404.6555",
      "close": "2525.125",
      "volume": "55347.48194162"
    },
    {
      "start": "1501113600",
      "open": "2525.54725",
      "high": "2691.08725",
      "low": "2512.2615",
      "close": "2667.4255",
      "volume": "39042.87983162"
    },
    {
      "start": "1501200000",
      "open": "2667.8245",
      "high": "2830.9035",
      "low": "2658.64775",
      "close": "2787.3175",
      "volume": "52621.87428308"
    },
    {
      "start": "1501286400",
      "open": "2789.56025",
      "high": "2793.63475",
      "low": "2653.7795",
      "close": "2700.72725",
      "volume": "35469.8925758"
    },
    {
      "start": "1501372800",
      "open": "2700.985",
      "high": "2765.855",
      "low": "2580.6725",
      "close": "2753.8375",
      "volume": "27805.84299449"
    },
    {
      "start": "1501459200",
      "open": "2754.68475",
      "high": "2914.9975",
      "low": "2701.54",
      "close": "2865.02325",
      "volume": "37862.24219987"
    },
    {
      "start": "1501545600",
      "open": "2865.02575",
      "high": "2937.0975",
      "low": "2632.8575",
      "close": "2730.15425",
      "volume": "43006.41975409"
    },
    {
      "start": "1501632000",
      "open": "2730.39375",
      "high": "2758.361",
      "low": "2650",
      "close": "2701.9125",
      "volume": "32464.25877437"
    },
    {
      "start": "1501718400",
      "open": "2701.9375",
      "high": "2802.7475",
      "low": "2699.965",
      "close": "2790.2135",
      "volume": "31263.32648608"
    },
    {
      "start": "1501804800",
      "open": "2790.2135",
      "high": "2878.605",
      "low": "2764.40025",
      "close": "2858.3245",
      "volume": "27200.77114519"
    },
    {
      "start": "1501891200",
      "open": "2857.32675",
      "high": "3339.1875",
      "low": "2853.955",
      "close": "3253.94",
      "volume": "66078.90898893"
    },
    {
      "start": "1501977600",
      "open": "3253.915",
      "high": "3288.415",
      "low": "3155.2175",
      "close": "3224.683",
      "volume": "26853.21641964"
    },
    {
      "start": "1502064000",
      "open": "3223.681",
      "high": "3426.21425",
      "low": "3186.7875",
      "close": "3393.065",
      "volume": "39135.5885631"
    },
    {
      "start": "1502150400",
      "open": "3393.0625",
      "high": "3488.5975",
      "low": "3336.47",
      "close": "3421.6175",
      "volume": "50936.99478753"
    },
    {
      "start": "1502236800",
      "open": "3420.8425",
      "high": "3430.4",
      "low": "3225.12",
      "close": "3351.6645",
      "volume": "44211.88436213"
    },
    {
      "start": "1502323200",
      "open": "3351.195",
      "high": "3451.7925",
      "low": "3321.5825",
      "close": "3428.36225",
      "volume": "30495.49509705"
    },
    {
      "start": "1502409600",
      "open": "3427.63225",
      "high": "3717.58975",
      "low": "3413.2065",
      "close": "3652.8",
      "volume": "43674.73545537"
    },
    {
      "start": "1502496000",
      "open": "3654.372",
      "high": "3963.8825",
      "low": "3610.3675",
      "close": "3869.2565",
      "volume": "53349.29516115"
    },
    {
      "start": "1502582400",
      "open": "3870.3575",
      "high": "4199.2975",
      "low": "3844.2245",
      "close": "4061.17",
      "volume": "65048.29711283"
    },
    {
      "start": "1502668800",
      "open": "4061.17",
      "high": "4351.3575",
      "low": "3970.405",
      "close": "4325.198",
      "volume": "61194.95457202"
    },
    {
      "start": "1502755200",
      "open": "4327.45025",
      "high": "4438.68",
      "low": "3812.4975",
      "close": "4160.66",
      "volume": "92782.50796292"
    },
    {
      "start": "1502841600",
      "open": "4160.14",
      "high": "4382.0825",
      "low": "3934.9725",
      "close": "4369.215",
      "volume": "47830.75823026"
    },
    {
      "start": "1502928000",
      "open": "4363.255",
      "high": "4475.5",
      "low": "4193.55",
      "close": "4282.99",
      "volume": "54190.69161032"
    },
    {
      "start": "1503014400",
      "open": "4278.9825",
      "high": "4356.999",
      "low": "3969.11",
      "close": "4111.3",
      "volume": "61386.82528381"
    },
    {
      "start": "1503100800",
      "open": "4108.55",
      "high": "4192.64575",
      "low": "3971.909",
      "close": "4145.45075",
      "volume": "40285.11256423"
    },
    {
      "start": "1503187200",
      "open": "4144.86175",
      "high": "4170.76",
      "low": "4030.33",
      "close": "4059.4735",
      "volume": "28378.92306522"
    },
    {
      "start": "1503273600",
      "open": "4058.90275",
      "high": "4090.17225",
      "low": "3960.025",
      "close": "3997.2735",
      "volume": "43664.2818953"
    },
    {
      "start": "1503360000",
      "open": "3997.6945",
      "high": "4148.5885",
      "low": "3600.8675",
      "close": "4093.795",
      "volume": "73183.45926531"
    },
    {
      "start": "1503446400",
      "open": "4092.045",
      "high": "4256.715",
      "low": "4064.4575",
      "close": "4137.42825",
      "volume": "42262.12503033"
    },
    {
      "start": "1503532800",
      "open": "4140.595",
      "high": "4357.4975",
      "low": "4112.2875",
      "close": "4315.0655",
      "volume": "34244.85227964"
    },
    {
      "start": "1503619200",
      "open": "4317.25975",
      "high": "4462.2225",
      "low": "4288.2075",
      "close": "4369.55475",
      "volume": "34472.94820927"
    },
    {
      "start": "1503705600",
      "open": "4367.73",
      "high": "4376.88",
      "low": "4283.6975",
      "close": "4350.17475",
      "volume": "15371.91236865"
    },
    {
      "start": "1503792000",
      "open": "4352.3375",
      "high": "4391.63975",
      "low": "4312.0125",
      "close": "4339.2825",
      "volume": "17339.02989708"
    },
    {
      "start": "1503878400",
      "open": "4338.187",
      "high": "4398.68",
      "low": "4189.9045",
      "close": "4383.1945",
      "volume": "32631.71528322"
    },
    {
      "start": "1503964800",
      "open": "4384.41475",
      "high": "4669.2815",
      "low": "4344.3725",
      "close": "4589.49475",
      "volume": "42409.76827692"
    },
    {
      "start": "1504051200",
      "open": "4589.497",
      "high": "4640.21475",
      "low": "4491.15",
      "close": "4579.695",
      "volume": "32251.84506385"
    },
    {
      "start": "1504137600",
      "open": "4580.025",
      "high": "4764.25",
      "low": "4576.06",
      "close": "4737.9375",
      "volume": "34055.95225277"
    },
    {
      "start": "1504224000",
      "open": "4737.875",
      "high": "4931.7375",
      "low": "4697.12",
      "close": "4928.3975",
      "volume": "44845.33169321"
    },
    {
      "start": "1504310400",
      "open": "4928.4025",
      "high": "4977.475",
      "low": "4505.375",
      "close": "4630.785",
      "volume": "57598.27076979"
    },
    {
      "start": "1504396800",
      "open": "4628.8975",
      "high": "4733.85",
      "low": "4458.224",
      "close": "4621.195",
      "volume": "37476.03809396"
    },
    {
      "start": "1504483200",
      "open": "4620.55",
      "high": "4629.095",
      "low": "4137.2525",
      "close": "4349.555",
      "volume": "68917.75858717"
    },
    {
      "start": "1504569600",
      "open": "4350.99",
      "high": "4506.9075",
      "low": "4099.2075",
      "close": "4421.515",
      "volume": "59436.9313828"
    },
    {
      "start": "1504656000",
      "open": "4419.9775",
      "high": "4671.5325",
      "low": "4404.55",
      "close": "4618.1875",
      "volume": "47653.46209727"
    },
    {
      "start": "1504742400",
      "open": "4620.565",
      "high": "4683.7525",
      "low": "4496.1725",
      "close": "4630.5925",
      "volume": "27361.88694117"
    },
    {
      "start": "1504828800",
      "open": "4630.5425",
      "high": "4683.76",
      "low": "4101.2725",
      "close": "4348.31",
      "volume": "68885.47798931"
    },
    {
      "start": "1504915200",
      "open": "4352.1875",
      "high": "4419.9325",
      "low": "4184.065",
      "close": "4327.6375",
      "volume": "29517.14190374"
    },
    {
      "start": "1505001600",
      "open": "4334.1675",
      "high": "4347.3",
      "low": "4086.6375",
      "close": "4252.04",
      "volume": "36174.21526135"
    },
    {
      "start": "1505088000",
      "open": "4252.0875",
      "high": "4371.5425",
      "low": "4116.38",
      "close": "4213.48",
      "volume": "34186.96421416"
    },
    {
      "start": "1505174400",
      "open": "4211",
      "high": "4381.0175",
      "low": "4086.2775",
      "close": "4166.5575",
      "volume": "38884.573258"
    },
    {
      "start": "1505260800",
      "open": "4166.8175",
      "high": "4177.6375",
      "low": "3735.715",
      "close": "3864.4675",
      "volume": "79975.89748716"
    },
    {
      "start": "1505347200",
      "open": "3863.3025",
      "high": "3928.21",
      "low": "3218.735",
      "close": "3243.755",
      "volume": "119098.87665585"
    },
    {
      "start": "1505433600",
      "open": "3243.7025",
      "high": "3850.6675",
      "low": "2974.3825",
      "close": "3722.37",
      "volume": "172459.81585057"
    },
    {
      "start": "1505520000",
      "open": "3722.365",
      "high": "3927.645",
      "low": "3572.7525",
      "close": "3709.305",
      "volume": "56163.70111267"
    },
    {
      "start": "1505606400",
      "open": "3706.84",
      "high": "3815.215",
      "low": "3492.52",
      "close": "3704.605",
      "volume": "31920.48979661"
    },
    {
      "start": "1505692800",
      "open": "3704.5475",
      "high": "4125.9075",
      "low": "3700.8575",
      "close": "4097.7825",
      "volume": "52132.48591339"
    },
    {
      "start": "1505779200",
      "open": "4098.4325",
      "high": "4118.7375",
      "low": "3852.9475",
      "close": "3903.3275",
      "volume": "45945.69610739"
    },
    {
      "start": "1505865600",
      "open": "3903.6525",
      "high": "4046.9975",
      "low": "3830.225",
      "close": "3868.905",
      "volume": "32620.15922503"
    },
    {
      "start": "1505952000",
      "open": "3866.2925",
      "high": "3908.5825",
      "low": "3573.75",
      "close": "3618.79",
      "volume": "49859.29032296"
    },
    {
      "start": "1506038400",
      "open": "3616.485",
      "high": "3762.8075",
      "low": "3514.9325",
      "close": "3614.7375",
      "volume": "38515.33669135"
    },
    {
      "start": "1506124800",
      "open": "3612.895",
      "high": "3818.08",
      "low": "3566.225",
      "close": "3784.775",
      "volume": "24184.65086912"
    },
    {
      "start": "1506211200",
      "open": "3785.39",
      "high": "3787.28",
      "low": "3624.9675",
      "close": "3668.48",
      "volume": "15920.83594021"
    },
    {
      "start": "1506297600",
      "open": "3668.5025",
      "high": "3967.93",
      "low": "3665.845",
      "close": "3919.565",
      "volume": "36131.9103903"
    },
    {
      "start": "1506384000",
      "open": "3919.955",
      "high": "3964.515",
      "low": "3851.8775",
      "close": "3886.04",
      "volume": "24806.11837082"
    },
    {
      "start": "1506470400",
      "open": "3885.12",
      "high": "4230.03",
      "low": "3874.1175",
      "close": "4204.4",
      "volume": "42660.84591124"
    },
    {
      "start": "1506556800",
      "open": "4205.1875",
      "high": "4276.64",
      "low": "3928.0425",
      "close": "4188.065",
      "volume": "32409.1657771"
    },
    {
      "start": "1506643200",
      "open": "4189.0725",
      "high": "4218.815",
      "low": "4020.5475",
      "close": "4165.45",
      "volume": "33010.31807321"
    },
    {
      "start": "1506729600",
      "open": "4166.13",
      "high": "4353.3175",
      "low": "4157.9725",
      "close": "4334.18",
      "volume": "20278.94747145"
    },
    {
      "start": "1506816000",
      "open": "4334.1575",
      "high": "4391.0525",
      "low": "4243.23",
      "close": "4386.1175",
      "volume": "17971.93751339"
    },
    {
      "start": "1506902400",
      "open": "4385.195",
      "high": "4461.8775",
      "low": "4358.1075",
      "close": "4392.8975",
      "volume": "26095.98769584"
    },
    {
      "start": "1506988800",
      "open": "4392.855",
      "high": "4423.3075",
      "low": "4200.6275",
      "close": "4308.205",
      "volume": "33503.69723503"
    },
    {
      "start": "1507075200",
      "open": "4309.155",
      "high": "4344.97",
      "low": "4177.3675",
      "close": "4218.055",
      "volume": "23431.41700247"
    },
    {
      "start": "1507161600",
      "open": "4217.7825",
      "high": "4364.14",
      "low": "4146.9675",
      "close": "4315.975",
      "volume": "22378.05374171"
    },
    {
      "start": "1507248000",
      "open": "4314.82",
      "high": "4416.09",
      "low": "4294.6225",
      "close": "4362.865",
      "volume": "23111.22093667"
    },
    {
      "start": "1507334400",
      "open": "4361.1525",
      "high": "4450.105",
      "low": "4317.8325",
      "close": "4426.3275",
      "volume": "12974.12037762"
    },
    {
      "start": "1507420800",
      "open": "4423.9825",
      "high": "4612.025",
      "low": "4411.0075",
      "close": "4598.9925",
      "volume": "24559.50670662"
    },
    {
      "start": "1507507200",
      "open": "4599.5925",
      "high": "4872.5975",
      "low": "4551.75",
      "close": "4764.3575",
      "volume": "39856.62946245"
    },
    {
      "start": "1507593600",
      "open": "4764.3",
      "high": "4918.4075",
      "low": "4706.51",
      "close": "4751.0025",
      "volume": "35093.07872829"
    },
    {
      "start": "1507680000",
      "open": "4749.88",
      "high": "4870.605",
      "low": "4712.6025",
      "close": "4818.3625",
      "volume": "28005.65177784"
    },
    {
      "start": "1507766400",
      "open": "4818.7625",
      "high": "5438.4025",
      "low": "4806.6275",
      "close": "5438.095",
      "volume": "61057.08550385"
    },
    {
      "start": "1507852800",
      "open": "5437.87",
      "high": "5859.43",
      "low": "5385.2575",
      "close": "5638.67",
      "volume": "79035.19326708"
    },
    {
      "start": "1507939200",
      "open": "5635.3575",
      "high": "5814.285",
      "low": "5559.5275",
      "close": "5805.1025",
      "volume": "24052.9126772"
    },
    {
      "start": "1508025600",
      "open": "5803.5325",
      "high": "5838.4875",
      "low": "5445.65",
      "close": "5687.0025",
      "volume": "35087.25859497"
    },
    {
      "start": "1508112000",
      "open": "5686.3575",
      "high": "5786.84",
      "low": "5562.1375",
      "close": "5746.995",
      "volume": "25875.44016618"
    },
    {
      "start": "1508198400",
      "open": "5748.59",
      "high": "5769.0475",
      "low": "5520.0825",
      "close": "5597.5175",
      "volume": "27127.61595236"
    },
    {
      "start": "1508284800",
      "open": "5596.175",
      "high": "5612.95",
      "low": "5104.475",
      "close": "5576.305",
      "volume": "53081.40787435"
    },
    {
      "start": "1508371200",
      "open": "5576.4975",
      "high": "5740.3675",
      "low": "5522.1",
      "close": "5698.2525",
      "volume": "29090.48367928"
    },
    {
      "start": "1508457600",
      "open": "5700.5275",
      "high": "6059.4975",
      "low": "5613.7",
      "close": "5987.355",
      "volume": "47550.40332241"
    },
    {
      "start": "1508544000",
      "open": "5985.1475",
      "high": "6181.9725",
      "low": "5890.0425",
      "close": "6023.475",
      "volume": "40431.82172307"
    },
    {
      "start": "1508630400",
      "open": "6022.02",
      "high": "6078.46",
      "low": "5739.0125",
      "close": "5986.655",
      "volume": "31311.33535916"
    },
    {
      "start": "1508716800",
      "open": "5982.465",
      "high": "6054.16",
      "low": "5648.535",
      "close": "5894.89",
      "volume": "45541.97350995"
    },
    {
      "start": "1508803200",
      "open": "5894.505",
      "high": "5897.25",
      "low": "5472.55",
      "close": "5527.885",
      "volume": "50713.60921415"
    },
    {
      "start": "1508889600",
      "open": "5526.6575",
      "high": "5760.4175",
      "low": "5379.4275",
      "close": "5745.0775",
      "volume": "38817.5638837"
    },
    {
      "start": "1508976000",
      "open": "5745.995",
      "high": "5993.8525",
      "low": "5695.9",
      "close": "5890.4075",
      "volume": "33021.55290756"
    },
    {
      "start": "1509062400",
      "open": "5890.555",
      "high": "5994.5175",
      "low": "5698.985",
      "close": "5777.7525",
      "volume": "29415.02919383"
    },
    {
      "start": "1509148800",
      "open": "5778.0875",
      "high": "5885.5575",
      "low": "5677.2425",
      "close": "5740.6775",
      "volume": "16000.06651224"
    },
    {
      "start": "1509235200",
      "open": "5740.93",
      "high": "6280.1925",
      "low": "5698.7575",
      "close": "6135.035",
      "volume": "39378.53642974"
    },
    {
      "start": "1509321600",
      "open": "6135.395",
      "high": "6216.6925",
      "low": "6027.52",
      "close": "6123.335",
      "volume": "25433.28470691"
    },
    {
      "start": "1509408000",
      "open": "6123.3375",
      "high": "6458.4575",
      "low": "6086.6425",
      "close": "6439.52",
      "volume": "38458.28745415"
    },
    {
      "start": "1509494400",
      "open": "6442.4775",
      "high": "6759.84",
      "low": "6357.65",
      "close": "6752.05",
      "volume": "46607.67531512"
    },
    {
      "start": "1509580800",
      "open": "6752.9125",
      "high": "7356.025",
      "low": "6724.95",
      "close": "7028.69",
      "volume": "84416.08693735"
    },
    {
      "start": "1509667200",
      "open": "7031.9425",
      "high": "7461.9425",
      "low": "6931.95",
      "close": "7156.8525",
      "volume": "54215.45544902"
    },
    {
      "start": "1509753600",
      "open": "7156.4575",
      "high": "7514.81",
      "low": "7009.5525",
      "close": "7385.7075",
      "volume": "29136.1969229"
    },
    {
      "start": "1509840000",
      "open": "7384.7975",
      "high": "7596.1975",
      "low": "7295.54",
      "close": "7384.79",
      "volume": "33490.06193667"
    },
    {
      "start": "1509926400",
      "open": "7383.5975",
      "high": "7428.22",
      "low": "6922.6075",
      "close": "6970.3625",
      "volume": "55983.76407616"
    },
    {
      "start": "1510012800",
      "open": "6970.6775",
      "high": "7246.3275",
      "low": "6957.6225",
      "close": "7123.6775",
      "volume": "34356.81839545"
    },
    {
      "start": "1510099200",
      "open": "7124.5425",
      "high": "7881.0075",
      "low": "7064.695",
      "close": "7461.8275",
      "volume": "83744.50484566"
    },
    {
      "start": "1510185600",
      "open": "7464.64",
      "high": "7477.145",
      "low": "7086.305",
      "close": "7151.9725",
      "volume": "45576.29718215"
    },
    {
      "start": "1510272000",
      "open": "7153.275",
      "high": "7357.0575",
      "low": "6422.61",
      "close": "6583.4775",
      "volume": "85811.10622901"
    },
    {
      "start": "1510358400",
      "open": "6579.505",
      "high": "6841.2475",
      "low": "6200.91",
      "close": "6342.9575",
      "volume": "57917.35833702"
    },
    {
      "start": "1510444800",
      "open": "6342.9425",
      "high": "6493.72",
      "low": "5495.165",
      "close": "5871.5225",
      "volume": "127796.04589137"
    },
    {
      "start": "1510531200",
      "open": "5861.4375",
      "high": "6823.0175",
      "low": "5824",
      "close": "6534.585",
      "volume": "88054.21284348"
    },
    {
      "start": "1510617600",
      "open": "6535.965",
      "high": "6759.6975",
      "low": "6481.2025",
      "close": "6620.3375",
      "volume": "44468.56886207"
    },
    {
      "start": "1510704000",
      "open": "6620.3375",
      "high": "7341.735",
      "low": "6620.3375",
      "close": "7285.1625",
      "volume": "61743.76471097"
    },
    {
      "start": "1510790400",
      "open": "7285.1625",
      "high": "7935.54",
      "low": "7116.8875",
      "close": "7822.1575",
      "volume": "65068.32490894"
    },
    {
      "start": "1510876800",
      "open": "7823.41",
      "high": "7982.125",
      "low": "7533.675",
      "close": "7690.6425",
      "volume": "54321.17802025"
    },
    {
      "start": "1510963200",
      "open": "7689.6925",
      "high": "7854.625",
      "low": "7452.61",
      "close": "7777.645",
      "volume": "29020.05104349"
    },
    {
      "start": "1511049600",
      "open": "7779.9",
      "high": "8071.2425",
      "low": "7678.265",
      "close": "8023.845",
      "volume": "29257.70244842"
    },
    {
      "start": "1511136000",
      "open": "8023.8475",
      "high": "8288.1475",
      "low": "7924.65",
      "close": "8240.5725",
      "volume": "33026.63788413"
    },
    {
      "start": "1511222400",
      "open": "8237.24",
      "high": "8359.8675",
      "low": "7787.0975",
      "close": "8109.4225",
      "volume": "58316.84542357"
    },
    {
      "start": "1511308800",
      "open": "8106.3375",
      "high": "8303.7125",
      "low": "8068.5725",
      "close": "8239.0275",
      "volume": "27898.13935834"
    },
    {
      "start": "1511395200",
      "open": "8239.2525",
      "high": "8281.0475",
      "low": "8012.76",
      "close": "8015.01",
      "volume": "26262.17345005"
    },
    {
      "start": "1511481600",
      "open": "8014.675",
      "high": "8320.43",
      "low": "7881.5",
      "close": "8199.295",
      "volume": "32713.2361099"
    },
    {
      "start": "1511568000",
      "open": "8199.705",
      "high": "8754.525",
      "low": "8142.6925",
      "close": "8745.7775",
      "volume": "35861.91845578"
    },
    {
      "start": "1511654400",
      "open": "8746.23",
      "high": "9456.4",
      "low": "8689.54",
      "close": "9288.17",
      "volume": "52387.86458605"
    },
    {
      "start": "1511740800",
      "open": "9290.1525",
      "high": "9735.2175",
      "low": "9280.9",
      "close": "9704.9725",
      "volume": "50169.08589944"
    },
    {
      "start": "1511827200",
      "open": "9709.395",
      "high": "9957.5375",
      "low": "9587.06",
      "close": "9889.88",
      "volume": "40591.17380073"
    },
    {
      "start": "1511913600",
      "open": "9897.0825",
      "high": "11428.45",
      "low": "9086.4375",
      "close": "9845.9375",
      "volume": "130144.87321949"
    },
    {
      "start": "1512000000",
      "open": "9838.725",
      "high": "10762.0975",
      "low": "9082.85",
      "close": "9968.3925",
      "volume": "98070.63873928"
    },
    {
      "start": "1512086400",
      "open": "9963.125",
      "high": "10954.5225",
      "low": "9424.28",
      "close": "10879.1425",
      "volume": "67119.77568088"
    },
    {
      "start": "1512172800",
      "open": "10876.895",
      "high": "11174.65",
      "low": "10677.9225",
      "close": "10897.8125",
      "volume": "38404.54360982"
    },
    {
      "start": "1512259200",
      "open": "10898.7325",
      "high": "11834.5025",
      "low": "10578.9825",
      "close": "11251.5775",
      "volume": "59169.94309269"
    },
    {
      "start": "1512345600",
      "open": "11253.3025",
      "high": "11651.9925",
      "low": "10914.075",
      "close": "11640.9725",
      "volume": "44703.91566704"
    },
    {
      "start": "1512432000",
      "open": "11640.975",
      "high": "11868.75",
      "low": "11477.0925",
      "close": "11710.6875",
      "volume": "39935.82852112"
    },
    {
      "start": "1512518400",
      "open": "11707.4825",
      "high": "13974.995",
      "low": "11702.9725",
      "close": "13796.59",
      "volume": "93837.45416353"
    },
    {
      "start": "1512604800",
      "open": "13795.39",
      "high": "17330.155",
      "low": "13421.2275",
      "close": "16734.75",
      "volume": "142976.22345769"
    },
    {
      "start": "1512691200",
      "open": "16734.75",
      "high": "17285.75",
      "low": "13868.2525",
      "close": "16084.735",
      "volume": "120873.13068061"
    },
    {
      "start": "1512777600",
      "open": "16084.7025",
      "high": "16274.62",
      "low": "13587.76",
      "close": "14910.3425",
      "volume": "69636.01572334"
    },
    {
      "start": "1512864000",
      "open": "14908.725",
      "high": "15876.25",
      "low": "13163.375",
      "close": "15037.4975",
      "volume": "90903.93729688"
    },
    {
      "start": "1512950400",
      "open": "15037.47",
      "high": "17418.5",
      "low": "14987.5725",
      "close": "16683.4875",
      "volume": "73390.28399511"
    },
    {
      "start": "1513036800",
      "open": "16681.0125",
      "high": "17645.3775",
      "low": "16247.5",
      "close": "17162.905",
      "volume": "64136.97885221"
    },
    {
      "start": "1513123200",
      "open": "17164.155",
      "high": "17447.27",
      "low": "15704.1725",
      "close": "16387.6525",
      "volume": "63876.6186177"
    },
    {
      "start": "1513209600",
      "open": "16382.71",
      "high": "16969.6375",
      "low": "16017.3925",
      "close": "16552.415",
      "volume": "41357.36314216"
    },
    {
      "start": "1513296000",
      "open": "16552.5425",
      "high": "17925.75",
      "low": "16515.1525",
      "close": "17613.6675",
      "volume": "59527.21490812"
    },
    {
      "start": "1513382400",
      "open": "17615.29",
      "high": "19603.25",
      "low": "17489.215",
      "close": "19423.67",
      "volume": "42440.7615985"
    },
    {
      "start": "1513468800",
      "open": "19423.6725",
      "high": "19804.2475",
      "low": "18728.025",
      "close": "19128.2725",
      "volume": "40053.5174164"
    },
    {
      "start": "1513555200",
      "open": "19128.3225",
      "high": "19302.2525",
      "low": "18114.7875",
      "close": "18948.92",
      "volume": "52709.87804825"
    },
    {
      "start": "1513641600",
      "open": "18948.8475",
      "high": "19064.1475",
      "low": "16776.19",
      "close": "17694.81",
      "volume": "70567.17363502"
    },
    {
      "start": "1513728000",
      "open": "17693.06",
      "high": "17861.4675",
      "low": "15111.31",
      "close": "16445.165",
      "volume": "102193.98705688"
    },
    {
      "start": "1513814400",
      "open": "16444.4175",
      "high": "17242.735",
      "low": "14878.925",
      "close": "15584.7025",
      "volume": "65416.60001969"
    },
    {
      "start": "1513900800",
      "open": "15585.775",
      "high": "15790.2075",
      "low": "10843.9825",
      "close": "14023.615",
      "volume": "213174.18011499"
    },
    {
      "start": "1513987200",
      "open": "14027.3175",
      "high": "15877.805",
      "low": "13611.845",
      "close": "14814.6275",
      "volume": "64123.56867252"
    },
    {
      "start": "1514073600",
      "open": "14816.7525",
      "high": "15017.5425",
      "low": "12699.5",
      "close": "14059.955",
      "volume": "57636.12486629"
    },
    {
      "start": "1514160000",
      "open": "14047.4525",
      "high": "14658.7475",
      "low": "13251.75",
      "close": "13983.735",
      "volume": "34809.45625235"
    },
    {
      "start": "1514246400",
      "open": "13988.5425",
      "high": "16173.7175",
      "low": "13900.7325",
      "close": "15800.17",
      "volume": "48319.95973535"
    },
    {
      "start": "1514332800",
      "open": "15799.8725",
      "high": "16506.43",
      "low": "14538.3425",
      "close": "15399.215",
      "volume": "53624.49073738"
    },
    {
      "start": "1514419200",
      "open": "15403.7275",
      "high": "15503.295",
      "low": "13561.8275",
      "close": "14489.3725",
      "volume": "63845.72575905"
    },
    {
      "start": "1514505600",
      "open": "14485.4275",
      "high": "15132.485",
      "low": "14059.8275",
      "close": "14470.21",
      "volume": "41592.1662509"
    },
    {
      "start": "1514592000",
      "open": "14472.9575",
      "high": "14537.41",
      "low": "12290.96",
      "close": "12688.9175",
      "volume": "63669.30035988"
    },
    {
      "start": "1514678400",
      "open": "12688.915",
      "high": "14266.63",
      "low": "12534.0025",
      "close": "13888.3225",
      "volume": "40574.35236464"
    },
    {
      "start": "1514764800",
      "open": "13888.35",
      "high": "14024.47",
      "low": "12900.97",
      "close": "13441.9825",
      "volume": "26781.57899938"
    },
    {
      "start": "1514851200",
      "open": "13429.6775",
      "high": "15270.625",
      "low": "12963.845",
      "close": "14770.635",
      "volume": "54738.57532526"
    },
    {
      "start": "1514937600",
      "open": "14768.6425",
      "high": "15474.925",
      "low": "14614.9125",
      "close": "15145.865",
      "volume": "41434.69541791"
    },
    {
      "start": "1515024000",
      "open": "15146.1375",
      "high": "15458.49",
      "low": "14209.8675",
      "close": "15188.8125",
      "volume": "50953.17441558"
    },
    {
      "start": "1515110400",
      "open": "15188.815",
      "high": "17125.61",
      "low": "14847.695",
      "close": "16955.8775",
      "volume": "54400.06480641"
    },
    {
      "start": "1515196800",
      "open": "16955.45",
      "high": "17222.6125",
      "low": "16234.205",
      "close": "17127.915",
      "volume": "31019.0656621"
    },
    {
      "start": "1515283200",
      "open": "17124.9825",
      "high": "17134.9975",
      "low": "15717.0625",
      "close": "16144.1975",
      "volume": "28869.3098144"
    },
    {
      "start": "1515369600",
      "open": "16153.8125",
      "high": "16238.775",
      "low": "13806.305",
      "close": "14999.085",
      "volume": "56375.75437196"
    },
    {
      "start": "1515456000",
      "open": "14997.6575",
      "high": "15402.78",
      "low": "14186.555",
      "close": "14469.6625",
      "volume": "40008.97351428"
    },
    {
      "start": "1515542400",
      "open": "14467.64",
      "high": "14921.9",
      "low": "13496.7525",
      "close": "14908.0475",
      "volume": "54136.11270257"
    },
    {
      "start": "1515628800",
      "open": "14902.8875",
      "high": "14992.0175",
      "low": "12814.5025",
      "close": "13339.265",
      "volume": "61346.39855115"
    },
    {
      "start": "1515715200",
      "open": "13340.705",
      "high": "13960.505",
      "low": "13027.5675",
      "close": "13729.9175",
      "volume": "36918.67951516"
    },
    {
      "start": "1515801600",
      "open": "13891.385",
      "high": "15217.275",
      "low": "13662.9425",
      "close": "14240.0275",
      "volume": "24062.57750513"
    },
    {
      "start": "1515888000",
      "open": "14239.1",
      "high": "14377.165",
      "low": "13122.955",
      "close": "13660.4225",
      "volume": "24790.90347158"
    },
    {
      "start": "1515974400",
      "open": "13660.3975",
      "high": "14342.38",
      "low": "13363.0625",
      "close": "13600.735",
      "volume": "28036.90881203"
    },
    {
      "start": "1516060800",
      "open": "13594.04",
      "high": "13621.2625",
      "low": "10050.655",
      "close": "11472.14",
      "volume": "131649.05637251"
    },
    {
      "start": "1516147200",
      "open": "11474.2225",
      "high": "11992.965",
      "low": "9144.25",
      "close": "11204.1375",
      "volume": "141126.65553252"
    },
    {
      "start": "1516233600",
      "open": "11208.7075",
      "high": "12160.35",
      "low": "10701.885",
      "close": "11284.275",
      "volume": "76713.74281896"
    },
    {
      "start": "1516320000",
      "open": "11295.1325",
      "high": "12020.6925",
      "low": "11040.06",
      "close": "11546.3875",
      "volume": "44228.27323486"
    },
    {
      "start": "1516406400",
      "open": "11548.37",
      "high": "13029.0675",
      "low": "11520.6775",
      "close": "12782.4175",
      "volume": "40860.3546181"
    },
    {
      "start": "1516492800",
      "open": "12790.825",
      "high": "12793.6625",
      "low": "11119.0025",
      "close": "11541.66",
      "volume": "38552.01692109"
    },
    {
      "start": "1516579200",
      "open": "11533.6325",
      "high": "11898.32",
      "low": "10019.86",
      "close": "10791.7475",
      "volume": "57775.59674958"
    },
    {
      "start": "1516665600",
      "open": "10792",
      "high": "11402.095",
      "low": "9953.385",
      "close": "10836.8675",
      "volume": "55066.36779337"
    },
    {
      "start": "1516752000",
      "open": "10836.1875",
      "high": "11482.5025",
      "low": "10491.7825",
      "close": "11381.0325",
      "volume": "39524.89869683"
    },
    {
      "start": "1516838400",
      "open": "11381.04",
      "high": "11721.405",
      "low": "10856.0325",
      "close": "11136.71",
      "volume": "35636.74863286"
    },
    {
      "start": "1516924800",
      "open": "11132.7775",
      "high": "11609.8",
      "low": "10297.08",
      "close": "11088.1575",
      "volume": "51171.42358209"
    },
    {
      "start": "1517011200",
      "open": "11080.6725",
      "high": "11563.6375",
      "low": "10834.4",
      "close": "11381.0975",
      "volume": "33269.10433399"
    },
    {
      "start": "1517097600",
      "open": "11379.915",
      "high": "11874.2975",
      "low": "11251.775",
      "close": "11621.1475",
      "volume": "33813.65781015"
    },
    {
      "start": "1517184000",
      "open": "11618.87",
      "high": "11699.0775",
      "low": "10936.5",
      "close": "11142.7425",
      "volume": "31400.60704246"
    },
    {
      "start": "1517270400",
      "open": "11141.41",
      "high": "11185.265",
      "low": "9731.81",
      "close": "9988.305",
      "volume": "70976.13373003"
    },
    {
      "start": "1517356800",
      "open": "9989.605",
      "high": "10313.735",
      "low": "9546.02",
      "close": "10115.7975",
      "volume": "50535.39232997"
    },
    {
      "start": "1517443200",
      "open": "10117.77",
      "high": "10174.8475",
      "low": "8447.8525",
      "close": "9012.8875",
      "volume": "94744.75875568"
    },
    {
      "start": "1517529600",
      "open": "9017.205",
      "high": "9107.9675",
      "low": "7593.5625",
      "close": "8811.005",
      "volume": "139284.23009881"
    },
    {
      "start": "1517616000",
      "open": "8800.3925",
      "high": "9487.19",
      "low": "8108.1775",
      "close": "9213.725",
      "volume": "55562.15588405"
    },
    {
      "start": "1517702400",
      "open": "9213.055",
      "high": "9349.885",
      "low": "7820.6475",
      "close": "8163.0125",
      "volume": "59353.1722473"
    },
    {
      "start": "1517788800",
      "open": "8164.595",
      "high": "8342.005",
      "low": "6513.9375",
      "close": "6878.9575",
      "volume": "147996.76983859"
    },
    {
      "start": "1517875200",
      "open": "6878.5575",
      "high": "7998.2225",
      "low": "5893.765",
      "close": "7696.395",
      "volume": "221477.57610345"
    },
    {
      "start": "1517961600",
      "open": "7700.555",
      "high": "8633.025",
      "low": "7187.93",
      "close": "7576.405",
      "volume": "115128.70535521"
    },
    {
      "start": "1518048000",
      "open": "7577.425",
      "high": "8636.6875",
      "low": "7553.625",
      "close": "8227.215",
      "volume": "77695.66313977"
    },
    {
      "start": "1518134400",
      "open": "8229.2975",
      "high": "8739.5125",
      "low": "7750.83",
      "close": "8685.7175",
      "volume": "66020.99482948"
    },
    {
      "start": "1518220800",
      "open": "8685.915",
      "high": "9082.45",
      "low": "8154.865",
      "close": "8554.1725",
      "volume": "55962.43984004"
    },
    {
      "start": "1518307200",
      "open": "8553.745",
      "high": "8559.8275",
      "low": "7834.37",
      "close": "8067.4975",
      "volume": "43330.31637859"
    },
    {
      "start": "1518393600",
      "open": "8072.7625",
      "high": "8979.5",
      "low": "8067.6425",
      "close": "8894.395",
      "volume": "48043.75066668"
    },
    {
      "start": "1518480000",
      "open": "8889.6225",
      "high": "8937.6475",
      "low": "8379.3075",
      "close": "8519.9425",
      "volume": "36691.04934877"
    },
    {
      "start": "1518566400",
      "open": "8515.9125",
      "high": "9507.025",
      "low": "8515.76",
      "close": "9483.4825",
      "volume": "63514.46303464"
    },
    {
      "start": "1518652800",
      "open": "9479.985",
      "high": "10247.525",
      "low": "9343.89",
      "close": "10025.8525",
      "volume": "72176.4533283"
    },
    {
      "start": "1518739200",
      "open": "10024.95",
      "high": "10310.095",
      "low": "9709.0225",
      "close": "10183.905",
      "volume": "41725.12335819"
    },
    {
      "start": "1518825600",
      "open": "10185.515",
      "high": "11139.295",
      "low": "10051.7325",
      "close": "11105.625",
      "volume": "47045.83478671"
    },
    {
      "start": "1518912000",
      "open": "11110.27",
      "high": "11294.475",
      "low": "10166.7875",
      "close": "10408.5275",
      "volume": "60699.27300827"
    },
    {
      "start": "1518998400",
      "open": "10413.595",
      "high": "11264.0225",
      "low": "10322.725",
      "close": "11161.255",
      "volume": "38722.42184926"
    },
    {
      "start": "1519084800",
      "open": "11155.9625",
      "high": "11773.775",
      "low": "11060.84",
      "close": "11229.375",
      "volume": "60392.4193132"
    },
    {
      "start": "1519171200",
      "open": "11231.2975",
      "high": "11284.565",
      "low": "10247.55",
      "close": "10461.6925",
      "volume": "75828.92901919"
    },
    {
      "start": "1519257600",
      "open": "10463.125",
      "high": "10937.725",
      "low": "9724.6175",
      "close": "9835.875",
      "volume": "72918.36611412"
    },
    {
      "start": "1519344000",
      "open": "9833.5425",
      "high": "10408.6675",
      "low": "9580.5825",
      "close": "10157.6025",
      "volume": "54532.22369023"
    },
    {
      "start": "1519430400",
      "open": "10145.325",
      "high": "10537.06",
      "low": "9376.395",
      "close": "9690.955",
      "volume": "48841.91311393"
    },
    {
      "start": "1519516800",
      "open": "9690.5225",
      "high": "9872.6275",
      "low": "9296.2125",
      "close": "9590.7575",
      "volume": "33607.69102121"
    },
    {
      "start": "1519603200",
      "open": "9592.1075",
      "high": "10453.6475",
      "low": "9391.51",
      "close": "10311.7",
      "volume": "50025.7171439"
    },
    {
      "start": "1519689600",
      "open": "10314.195",
      "high": "10855.9925",
      "low": "10131.0075",
      "close": "10561.5825",
      "volume": "41779.20229081"
    },
    {
      "start": "1519776000",
      "open": "10564.57",
      "high": "11060.0375",
      "low": "10259.755",
      "close": "10306.8075",
      "volume": "44866.46276976"
    },
    {
      "start": "1519862400",
      "open": "10307.0275",
      "high": "11079.0575",
      "low": "10191.85",
      "close": "10905",
      "volume": "37790.22954537"
    },
    {
      "start": "1519948800",
      "open": "10908.51",
      "high": "11178.5",
      "low": "10774.3125",
      "close": "11022.265",
      "volume": "32139.67222246"
    },
    {
      "start": "1520035200",
      "open": "11022.7575",
      "high": "11502.9225",
      "low": "11020.265",
      "close": "11434.805",
      "volume": "27740.6720702"
    },
    {
      "start": "1520121600",
      "open": "11437.92",
      "high": "11509.25",
      "low": "11054.505",
      "close": "11478.115",
      "volume": "21451.64761923"
    },
    {
      "start": "1520208000",
      "open": "11479.9675",
      "high": "11662.5375",
      "low": "11380.865",
      "close": "11407.6725",
      "volume": "28851.44781875"
    },
    {
      "start": "1520294400",
      "open": "11405.4475",
      "high": "11413.82",
      "low": "10560.0175",
      "close": "10713.0325",
      "volume": "48442.61620452"
    },
    {
      "start": "1520380800",
      "open": "10709.57",
      "high": "10900.9425",
      "low": "9403.275",
      "close": "9905.0725",
      "volume": "83814.93382405"
    },
    {
      "start": "1520467200",
      "open": "9905.6175",
      "high": "10117.175",
      "low": "9044.7375",
      "close": "9291.4725",
      "volume": "66583.55470787"
    },
    {
      "start": "1520553600",
      "open": "9296.865",
      "high": "9416.875",
      "low": "8376.5",
      "close": "9246.625",
      "volume": "101768.97984849"
    },
    {
      "start": "1520640000",
      "open": "9241.335",
      "high": "9516.035",
      "low": "8700.27",
      "close": "8777.0275",
      "volume": "45209.68050044"
    },
    {
      "start": "1520726400",
      "open": "8779.0275",
      "high": "9761.4475",
      "low": "8486.2625",
      "close": "9531.515",
      "volume": "55958.09929415"
    },
    {
      "start": "1520812800",
      "open": "9534.0825",
      "high": "9894.975",
      "low": "8759.94",
      "close": "9113.485",
      "volume": "60639.80879094"
    },
    {
      "start": "1520899200",
      "open": "9113.8825",
      "high": "9483.1675",
      "low": "8836.875",
      "close": "9143.8875",
      "volume": "50433.12581604"
    },
    {
      "start": "1520985600",
      "open": "9146.5875",
      "high": "9358.3",
      "low": "7927.9125",
      "close": "8194.185",
      "volume": "82092.73359495"
    },
    {
      "start": "1521072000",
      "open": "8193.8125",
      "high": "8416.73",
      "low": "7661.1875",
      "close": "8260.1575",
      "volume": "73963.98571898"
    },
    {
      "start": "1521158400",
      "open": "8257.5025",
      "high": "8608.7925",
      "low": "7896.1225",
      "close": "8263.8375",
      "volume": "52068.14895906"
    },
    {
      "start": "1521244800",
      "open": "8262.1575",
      "high": "8349.055",
      "low": "7732.9325",
      "close": "7860.585",
      "volume": "41198.21560804"
    },
    {
      "start": "1521331200",
      "open": "7856.3225",
      "high": "8293.4375",
      "low": "7314.8425",
      "close": "8190.1825",
      "volume": "77837.93424734"
    },
    {
      "start": "1521417600",
      "open": "8194.5075",
      "high": "8750.23",
      "low": "8101.545",
      "close": "8598.785",
      "volume": "67882.31981565"
    },
    {
      "start": "1521504000",
      "open": "8596.1975",
      "high": "9042.815",
      "low": "8315.4275",
      "close": "8903.3125",
      "volume": "53514.10413502"
    },
    {
      "start": "1521590400",
      "open": "8906.735",
      "high": "9182.975",
      "low": "8751.2075",
      "close": "8892.0325",
      "volume": "45029.81865469"
    },
    {
      "start": "1521676800",
      "open": "8890.7475",
      "high": "9097.43",
      "low": "8488.1025",
      "close": "8710.45",
      "volume": "44592.9422519"
    },
    {
      "start": "1521763200",
      "open": "8710.805",
      "high": "8927.1275",
      "low": "8274.5125",
      "close": "8922.4225",
      "volume": "45291.93075784"
    },
    {
      "start": "1521849600",
      "open": "8922.0475",
      "high": "9012.25",
      "low": "8498.25",
      "close": "8537.1675",
      "volume": "31416.36894755"
    },
    {
      "start": "1521936000",
      "open": "8532.615",
      "high": "8678.825",
      "low": "8368.095",
      "close": "8452.075",
      "volume": "27963.81561043"
    },
    {
      "start": "1522022400",
      "open": "8453.6575",
      "high": "8498.3575",
      "low": "7840.775",
      "close": "8143.28",
      "volume": "54398.65093501"
    },
    {
      "start": "1522108800",
      "open": "8146.1025",
      "high": "8220.85",
      "low": "7740.1775",
      "close": "7791.6175",
      "volume": "44110.77856799"
    },
    {
      "start": "1522195200",
      "open": "7792.47",
      "high": "8100.62",
      "low": "7732.155",
      "close": "7940.075",
      "volume": "31813.35094093"
    },
    {
      "start": "1522281600",
      "open": "7938.2575",
      "high": "7966.25",
      "low": "6905.6325",
      "close": "7083.7675",
      "volume": "82511.51208159"
    },
    {
      "start": "1522368000",
      "open": "7082.3125",
      "high": "7273.4",
      "low": "6575",
      "close": "6835.18",
      "volume": "91502.9633023"
    },
    {
      "start": "1522454400",
      "open": "6832.585",
      "high": "7218.475",
      "low": "6784.1675",
      "close": "6922.18",
      "volume": "40804.88420163"
    },
    {
      "start": "1522540800",
      "open": "6923.4725",
      "high": "7042.6675",
      "low": "6442.2625",
      "close": "6812.6375",
      "volume": "52485.23802946"
    },
    {
      "start": "1522627200",
      "open": "6815.535",
      "high": "7113.6025",
      "low": "6766.27",
      "close": "7050.615",
      "volume": "42700.392636"
    },
    {
      "start": "1522713600",
      "open": "7050.59",
      "high": "7514.135",
      "low": "7012.0125",
      "close": "7418.625",
      "volume": "54619.65304992"
    },
    {
      "start": "1522800000",
      "open": "7417.265",
      "high": "7427.1725",
      "low": "6706.335",
      "close": "6794.085",
      "volume": "50802.85772889"
    },
    {
      "start": "1522886400",
      "open": "6793.94",
      "high": "6930.155",
      "low": "6568.4225",
      "close": "6774.51",
      "volume": "46331.38537677"
    },
    {
      "start": "1522972800",
      "open": "6774.98",
      "high": "6848.25",
      "low": "6511.6675",
      "close": "6611.62",
      "volume": "32318.09738004"
    },
    {
      "start": "1523059200",
      "open": "6615.775",
      "high": "7070.1625",
      "low": "6602.69",
      "close": "6897",
      "volume": "29059.04653322"
    },
    {
      "start": "1523145600",
      "open": "6894.8",
      "high": "7104.5275",
      "low": "6885.725",
      "close": "7021.1225",
      "volume": "17532.46529566"
    },
    {
      "start": "1523232000",
      "open": "7026.335",
      "high": "7177.1125",
      "low": "6612.285",
      "close": "6773.91",
      "volume": "38615.17007353"
    },
    {
      "start": "1523318400",
      "open": "6775.9125",
      "high": "6889.405",
      "low": "6653.08",
      "close": "6830.335",
      "volume": "22853.85267858"
    },
    {
      "start": "1523404800",
      "open": "6827.845",
      "high": "6973.69",
      "low": "6803.7375",
      "close": "6941.09",
      "volume": "21306.6294894"
    },
    {
      "start": "1523491200",
      "open": "6941.0675",
      "high": "8174.0425",
      "low": "6762.85",
      "close": "7920.0175",
      "volume": "75152.91366631"
    },
    {
      "start": "1523577600",
      "open": "7919.9375",
      "high": "8230.8275",
      "low": "7746.6875",
      "close": "7887.1375",
      "volume": "59637.18052413"
    },
    {
      "start": "1523664000",
      "open": "7884.3575",
      "high": "8193.325",
      "low": "7825.4675",
      "close": "8001.6225",
      "volume": "25306.62155028"
    },
    {
      "start": "1523750400",
      "open": "8002.395",
      "high": "8411.2475",
      "low": "7999.7525",
      "close": "8357.55",
      "volume": "23691.28021318"
    },
    {
      "start": "1523836800",
      "open": "8360.46",
      "high": "8417.1925",
      "low": "7903.2475",
      "close": "8051.6125",
      "volume": "34828.14017715"
    },
    {
      "start": "1523923200",
      "open": "8053.95",
      "high": "8167.455",
      "low": "7812.28",
      "close": "7891.5925",
      "volume": "28149.71791124"
    },
    {
      "start": "1524009600",
      "open": "7891.5725",
      "high": "8253.5775",
      "low": "7873.7875",
      "close": "8165.4725",
      "volume": "33095.3987837"
    },
    {
      "start": "1524096000",
      "open": "8165.995",
      "high": "8300.43",
      "low": "8091.4025",
      "close": "8272.5775",
      "volume": "27734.49659519"
    },
    {
      "start": "1524182400",
      "open": "8270.95",
      "high": "8935.6325",
      "low": "8218.5275",
      "close": "8862.335",
      "volume": "44978.01869306"
    },
    {
      "start": "1524268800",
      "open": "8862.85",
      "high": "9043.8175",
      "low": "8612.52",
      "close": "8925.1825",
      "volume": "35886.13197492"
    },
    {
      "start": "1524355200",
      "open": "8925.0125",
      "high": "9035.13",
      "low": "8757.3775",
      "close": "8799.1925",
      "volume": "22633.12177574"
    },
    {
      "start": "1524441600",
      "open": "8793",
      "high": "9004.8725",
      "low": "8776.555",
      "close": "8941.3375",
      "volume": "24693.26964691"
    },
    {
      "start": "1524528000",
      "open": "8941.3275",
      "high": "9738.9225",
      "low": "8933",
      "close": "9651.1975",
      "volume": "55110.42681432"
    },
    {
      "start": "1524614400",
      "open": "9651.265",
      "high": "9757.9425",
      "low": "8718.8575",
      "close": "8862.92",
      "volume": "85968.41895525"
    },
    {
      "start": "1524700800",
      "open": "8860.7875",
      "high": "9315.0075",
      "low": "8630.5725",
      "close": "9279.7375",
      "volume": "47441.20385253"
    },
    {
      "start": "1524787200",
      "open": "9277.9025",
      "high": "9376.68",
      "low": "8901.04",
      "close": "8921.945",
      "volume": "33197.41801504"
    },
    {
      "start": "1524873600",
      "open": "8919.4725",
      "high": "9437.2075",
      "low": "8865.725",
      "close": "9339.5325",
      "volume": "31677.71237656"
    },
    {
      "start": "1524960000",
      "open": "9337.5275",
      "high": "9527.8425",
      "low": "9175.4375",
      "close": "9396.8725",
      "volume": "24616.89419975"
    },
    {
      "start": "1525046400",
      "open": "9396.505",
      "high": "9446.4425",
      "low": "9110.645",
      "close": "9243.395",
      "volume": "23997.58155988"
    },
    {
      "start": "1525132800",
      "open": "9245.66",
      "high": "9247.665",
      "low": "8823.3",
      "close": "9070.0825",
      "volume": "32800.76540577"
    },
    {
      "start": "1525219200",
      "open": "9068.375",
      "high": "9257.8025",
      "low": "8979.8075",
      "close": "9210.32",
      "volume": "25657.29423441"
    },
    {
      "start": "1525305600",
      "open": "9216.425",
      "high": "9796.475",
      "low": "9157.385",
      "close": "9730.3925",
      "volume": "37323.92725205"
    },
    {
      "start": "1525392000",
      "open": "9730.955",
      "high": "9772.4075",
      "low": "9499.47",
      "close": "9690.46",
      "volume": "26251.36397152"
    },
    {
      "start": "1525478400",
      "open": "9687.03",
      "high": "9949.775",
      "low": "9616.1575",
      "close": "9807.7725",
      "volume": "22700.75211042"
    },
    {
      "start": "1525564800",
      "open": "9808.41",
      "high": "9896.8525",
      "low": "9382",
      "close": "9607.08",
      "volume": "20426.80462163"
    },
    {
      "start": "1525651200",
      "open": "9606.715",
      "high": "9624.7525",
      "low": "9178.2125",
      "close": "9359.5825",
      "volume": "30567.52599355"
    },
    {
      "start": "1525737600",
      "open": "9357.0025",
      "high": "9455.4325",
      "low": "9041.25",
      "close": "9174.905",
      "volume": "26800.70823507"
    },
    {
      "start": "1525824000",
      "open": "9179.765",
      "high": "9390.535",
      "low": "8961.97",
      "close": "9305.605",
      "volume": "27909.09927389"
    },
    {
      "start": "1525910400",
      "open": "9304.695",
      "high": "9390.8",
      "low": "8996.3125",
      "close": "9015.02",
      "volume": "25432.68451881"
    },
    {
      "start": "1525996800",
      "open": "9011.27",
      "high": "9015.185",
      "low": "8344.295",
      "close": "8405.2475",
      "volume": "49845.56824348"
    },
    {
      "start": "1526083200",
      "open": "8412.0225",
      "high": "8652.2775",
      "low": "8219.11",
      "close": "8475.4775",
      "volume": "34651.19892857"
    },
    {
      "start": "1526169600",
      "open": "8479.865",
      "high": "8763.705",
      "low": "8334.64",
      "close": "8691.595",
      "volume": "21169.81960514"
    },
    {
      "start": "1526256000",
      "open": "8693.46",
      "high": "8891.7075",
      "low": "8286.5525",
      "close": "8671.9725",
      "volume": "43707.67039004"
    },
    {
      "start": "1526342400",
      "open": "8671.16",
      "high": "8855.0325",
      "low": "8415.025",
      "close": "8472.7075",
      "volume": "32241.87129724"
    },
    {
      "start": "1526428800",
      "open": "8476.89",
      "high": "8500.215",
      "low": "8097.66",
      "close": "8345.1075",
      "volume": "43492.48660331"
    },
    {
      "start": "1526515200",
      "open": "8345.265",
      "high": "8492.6575",
      "low": "7989.7",
      "close": "8062.51",
      "volume": "25173.60264524"
    },
    {
      "start": "1526601600",
      "open": "8060.29",
      "high": "8278.525",
      "low": "7927.11",
      "close": "8237.32",
      "volume": "23228.03858577"
    },
    {
      "start": "1526688000",
      "open": "8237.35",
      "high": "8392.75",
      "low": "8151.5775",
      "close": "8235.1525",
      "volume": "11589.47253615"
    },
    {
      "start": "1526774400",
      "open": "8232.7625",
      "high": "8596.675",
      "low": "8164.655",
      "close": "8517.3525",
      "volume": "13426.95916674"
    },
    {
      "start": "1526860800",
      "open": "8520.1",
      "high": "8589.4975",
      "low": "8309.28",
      "close": "8392.9275",
      "volume": "16461.93973408"
    },
    {
      "start": "1526947200",
      "open": "8396.195",
      "high": "8407.11",
      "low": "7948.705",
      "close": "7986.6625",
      "volume": "23377.43672978"
    },
    {
      "start": "1527033600",
      "open": "7986.66",
      "high": "8031.66",
      "low": "7436.9275",
      "close": "7501.415",
      "volume": "47176.72018198"
    },
    {
      "start": "1527120000",
      "open": "7504.48",
      "high": "7735.04",
      "low": "7265.0575",
      "close": "7578.88",
      "volume": "35277.45593072"
    },
    {
      "start": "1527206400",
      "open": "7578.63",
      "high": "7658.2225",
      "low": "7316.015",
      "close": "7464.735",
      "volume": "28219.58919206"
    },
    {
      "start": "1527292800",
      "open": "7464.21",
      "high": "7636.4225",
      "low": "7269.57",
      "close": "7334.285",
      "volume": "12894.53013494"
    },
    {
      "start": "1527379200",
      "open": "7333.0325",
      "high": "7398.3175",
      "low": "7215.575",
      "close": "7342.2625",
      "volume": "10898.95824047"
    },
    {
      "start": "1527465600",
      "open": "7342.575",
      "high": "7445.8975",
      "low": "7079.7725",
      "close": "7105.2875",
      "volume": "21354.97388272"
    },
    {
      "start": "1527552000",
      "open": "7106.43",
      "high": "7530.875",
      "low": "7047.96",
      "close": "7463.0125",
      "volume": "29778.09420374"
    },
    {
      "start": "1527638400",
      "open": "7463.0625",
      "high": "7563.2",
      "low": "7268.84",
      "close": "7379.63",
      "volume": "21503.57776091"
    },
    {
      "start": "1527724800",
      "open": "7376.2725",
      "high": "7606.7875",
      "low": "7335.105",
      "close": "7486.93",
      "volume": "19321.65989172"
    },
    {
      "start": "1527811200",
      "open": "7488.7975",
      "high": "7608.9325",
      "low": "7351.385",
      "close": "7512.7825",
      "volume": "19595.51739472"
    },
    {
      "start": "1527897600",
      "open": "7512.7625",
      "high": "7697.4025",
      "low": "7438.555",
      "close": "7639.51",
      "volume": "13117.0520986"
    },
    {
      "start": "1527984000",
      "open": "7638.0325",
      "high": "7784.65",
      "low": "7585.3",
      "close": "7709.2075",
      "volume": "13039.4572781"
    },
    {
      "start": "1528070400",
      "open": "7711.3325",
      "high": "7756.5175",
      "low": "7446.5775",
      "close": "7492.7825",
      "volume": "18282.18343364"
    },
    {
      "start": "1528156800",
      "open": "7494.435",
      "high": "7679.1575",
      "low": "7351.6825",
      "close": "7615.6225",
      "volume": "21010.43268257"
    },
    {
      "start": "1528243200",
      "open": "7615.6225",
      "high": "7694.095",
      "low": "7482.5",
      "close": "7657.825",
      "volume": "17430.830689"
    },
    {
      "start": "1528329600",
      "open": "7654.67",
      "high": "7748",
      "low": "7629.97",
      "close": "7686.2175",
      "volume": "16042.49383296"
    },
    {
      "start": "1528416000",
      "open": "7682.9375",
      "high": "7695.5",
      "low": "7537.3625",
      "close": "7624",
      "volume": "12012.14674481"
    },
    {
      "start": "1528502400",
      "open": "7624.405",
      "high": "7682.5675",
      "low": "7462.2275",
      "close": "7496.46",
      "volume": "7381.21164966"
    },
    {
      "start": "1528588800",
      "open": "7496.71",
      "high": "7496.71",
      "low": "6632.975",
      "close": "6772.345",
      "volume": "46883.92515558"
    },
    {
      "start": "1528675200",
      "open": "6772.42",
      "high": "6911.7725",
      "low": "6644.1775",
      "close": "6879.1525",
      "volume": "31278.86331561"
    },
    {
      "start": "1528761600",
      "open": "6879.1875",
      "high": "6883.0475",
      "low": "6451.3625",
      "close": "6549.965",
      "volume": "28261.01508338"
    },
    {
      "start": "1528848000",
      "open": "6550.1575",
      "high": "6624.385",
      "low": "6125.01",
      "close": "6300.405",
      "volume": "53998.291736"
    },
    {
      "start": "1528934400",
      "open": "6301.0525",
      "high": "6726.08",
      "low": "6271.025",
      "close": "6641.2375",
      "volume": "40876.90419803"
    },
    {
      "start": "1529020800",
      "open": "6638.3125",
      "high": "6667.3225",
      "low": "6365.155",
      "close": "6389.6",
      "volume": "21371.98891472"
    },
    {
      "start": "1529107200",
      "open": "6389.2025",
      "high": "6551.95",
      "low": "6330.4525",
      "close": "6485.1175",
      "volume": "12146.77725386"
    },
    {
      "start": "1529193600",
      "open": "6486.11",
      "high": "6573.575",
      "low": "6428.285",
      "close": "6446.43",
      "volume": "8382.85810962"
    },
    {
      "start": "1529280000",
      "open": "6448.17",
      "high": "6800.16",
      "low": "6376.44",
      "close": "6708.57",
      "volume": "19850.59519349"
    },
    {
      "start": "1529366400",
      "open": "6710.775",
      "high": "6839.0425",
      "low": "6663.4875",
      "close": "6738.5225",
      "volume": "15801.46803333"
    },
    {
      "start": "1529452800",
      "open": "6735.1275",
      "high": "6813.8675",
      "low": "6545.55",
      "close": "6756.5975",
      "volume": "17716.34423131"
    },
    {
      "start": "1529539200",
      "open": "6757.7625",
      "high": "6788.1675",
      "low": "6681.0825",
      "close": "6717.83",
      "volume": "12535.2025079"
    },
    {
      "start": "1529625600",
      "open": "6717.83",
      "high": "6729.5675",
      "low": "5937.815",
      "close": "6059.7875",
      "volume": "50803.45344607"
    },
    {
      "start": "1529712000",
      "open": "6062.66",
      "high": "6265.6225",
      "low": "6038.57",
      "close": "6170.58",
      "volume": "15147.99373599"
    },
    {
      "start": "1529798400",
      "open": "6170.3175",
      "high": "6260.0025",
      "low": "5743.85",
      "close": "6150.87",
      "volume": "36461.49960681"
    },
    {
      "start": "1529884800",
      "open": "6149.29",
      "high": "6349.0525",
      "low": "6071.5825",
      "close": "6246.9125",
      "volume": "25664.05526324"
    },
    {
      "start": "1529971200",
      "open": "6247.1",
      "high": "6275.45",
      "low": "6029.095",
      "close": "6071.065",
      "volume": "19934.12777834"
    },
    {
      "start": "1530057600",
      "open": "6071.9775",
      "high": "6193.4375",
      "low": "5988.8925",
      "close": "6134.4525",
      "volume": "20966.92983991"
    },
    {
      "start": "1530144000",
      "open": "6134.0225",
      "high": "6161.54",
      "low": "5820",
      "close": "5852.18",
      "volume": "22185.2740918"
    },
    {
      "start": "1530230400",
      "open": "5849.745",
      "high": "6376.9975",
      "low": "5784.4",
      "close": "6201.4975",
      "volume": "33063.03761033"
    },
    {
      "start": "1530316800",
      "open": "6201.865",
      "high": "6521.69",
      "low": "6189.765",
      "close": "6386.4525",
      "volume": "19043.15559827"
    },
    {
      "start": "1530403200",
      "open": "6386.235",
      "high": "6431.5",
      "low": "6256.1575",
      "close": "6347.705",
      "volume": "11954.62530825"
    },
    {
      "start": "1530489600",
      "open": "6346.33",
      "high": "6672.54",
      "low": "6270.845",
      "close": "6614.4",
      "volume": "25218.1640627"
    },
    {
      "start": "1530576000",
      "open": "6612.74",
      "high": "6669.865",
      "low": "6465.04",
      "close": "6503.6175",
      "volume": "19323.78680157"
    },
    {
      "start": "1530662400",
      "open": "6503.975",
      "high": "6793.3575",
      "low": "6384.445",
      "close": "6584.91",
      "volume": "21693.18053516"
    },
    {
      "start": "1530748800",
      "open": "6582.6825",
      "high": "6703.8",
      "low": "6447.8725",
      "close": "6530.5775",
      "volume": "23371.16838786"
    },
    {
      "start": "1530835200",
      "open": "6529.865",
      "high": "6638.86",
      "low": "6450.8175",
      "close": "6593.61",
      "volume": "16447.07074014"
    },
    {
      "start": "1530921600",
      "open": "6600.7525",
      "high": "6837.65",
      "low": "6508.8425",
      "close": "6755.6275",
      "volume": "13979.51606329"
    },
    {
      "start": "1531008000",
      "open": "6755.2125",
      "high": "6780.475",
      "low": "6673.775",
      "close": "6703.5375",
      "volume": "12203.98689967"
    },
    {
      "start": "1531094400",
      "open": "6702.955",
      "high": "6807.3775",
      "low": "6618.75",
      "close": "6664.815",
      "volume": "17417.70252685"
    },
    {
      "start": "1531180800",
      "open": "6663.9525",
      "high": "6682.8125",
      "low": "6272.37",
      "close": "6301.69",
      "volume": "27366.46299617"
    },
    {
      "start": "1531267200",
      "open": "6302.4725",
      "high": "6400.15",
      "low": "6283.1375",
      "close": "6381.985",
      "volume": "17250.32011226"
    },
    {
      "start": "1531353600",
      "open": "6381.685",
      "high": "6381.9025",
      "low": "6073.8275",
      "close": "6246.47",
      "volume": "24618.32380806"
    },
    {
      "start": "1531440000",
      "open": "6245.315",
      "high": "6339.875",
      "low": "6124.24",
      "close": "6214.195",
      "volume": "16001.30540983"
    },
    {
      "start": "1531526400",
      "open": "6219.155",
      "high": "6323.15",
      "low": "6184.7975",
      "close": "6248.2625",
      "volume": "7590.59707068"
    },
    {
      "start": "1531612800",
      "open": "6249.365",
      "high": "6388.04",
      "low": "6232.165",
      "close": "6345.355",
      "volume": "10616.64171967"
    },
    {
      "start": "1531699200",
      "open": "6349.0475",
      "high": "6750.6625",
      "low": "6331.6",
      "close": "6726.5175",
      "volume": "26641.56462239"
    },
    {
      "start": "1531785600",
      "open": "6726.41",
      "high": "7470.1975",
      "low": "6661.555",
      "close": "7316.35",
      "volume": "40305.6621949"
    },
    {
      "start": "1531872000",
      "open": "7315.2775",
      "high": "7591.965",
      "low": "7236.2075",
      "close": "7374.955",
      "volume": "41481.85827239"
    },
    {
      "start": "1531958400",
      "open": "7378.99",
      "high": "7564.495",
      "low": "7281.6075",
      "close": "7470.0775",
      "volume": "27370.45365807"
    },
    {
      "start": "1532044800",
      "open": "7470.82",
      "high": "7682.6725",
      "low": "7258.8925",
      "close": "7330.025",
      "volume": "28117.67620008"
    },
    {
      "start": "1532131200",
      "open": "7330.0275",
      "high": "7452.62",
      "low": "7207.895",
      "close": "7405.8525",
      "volume": "12122.25145748"
    },
    {
      "start": "1532217600",
      "open": "7402.965",
      "high": "7575.105",
      "low": "7329.47",
      "close": "7398.9675",
      "volume": "13994.54083636"
    },
    {
      "start": "1532304000",
      "open": "7397.8875",
      "high": "7815.975",
      "low": "7375.7025",
      "close": "7718.3325",
      "volume": "33927.49268064"
    },
    {
      "start": "1532390400",
      "open": "7716.5175",
      "high": "8489.015",
      "low": "7695.5325",
      "close": "8397.7825",
      "volume": "51257.98525066"
    },
    {
      "start": "1532476800",
      "open": "8391.55",
      "high": "8483.61",
      "low": "8048.3275",
      "close": "8164.3025",
      "volume": "35081.02076666"
    },
    {
      "start": "1532563200",
      "open": "8163.9775",
      "high": "8302.3075",
      "low": "7844.755",
      "close": "7927.3375",
      "volume": "28925.04364518"
    },
    {
      "start": "1532649600",
      "open": "7927.3675",
      "high": "8273.9875",
      "low": "7795.3175",
      "close": "8184.1175",
      "volume": "29974.21822436"
    },
    {
      "start": "1532736000",
      "open": "8183.5775",
      "high": "8243.495",
      "low": "8061.025",
      "close": "8233.105",
      "volume": "9567.06758088"
    },
    {
      "start": "1532822400",
      "open": "8229.2625",
      "high": "8290.0375",
      "low": "8120.7375",
      "close": "8215.66",
      "volume": "10416.45174266"
    },
    {
      "start": "1532908800",
      "open": "8214.5025",
      "high": "8279.9475",
      "low": "7850.6625",
      "close": "8166.77",
      "volume": "29695.37542122"
    },
    {
      "start": "1532995200",
      "open": "8166.7975",
      "high": "8172.5025",
      "low": "7634.57",
      "close": "7725.9375",
      "volume": "33538.50254326"
    },
    {
      "start": "1533081600",
      "open": "7727.33",
      "high": "7755.135",
      "low": "7432.75",
      "close": "7603.06",
      "volume": "30065.35799751"
    },
    {
      "start": "1533168000",
      "open": "7602.9125",
      "high": "7706.055",
      "low": "7457.305",
      "close": "7535.2725",
      "volume": "17680.20875224"
    },
    {
      "start": "1533254400",
      "open": "7534.9075",
      "high": "7538.04",
      "low": "7279.3775",
      "close": "7414.94",
      "volume": "28400.38930974"
    },
    {
      "start": "1533340800",
      "open": "7413.2475",
      "high": "7490.095",
      "low": "6930.8425",
      "close": "7013.51",
      "volume": "23200.87131374"
    },
    {
      "start": "1533427200",
      "open": "7008.7875",
      "high": "7086.6675",
      "low": "6884.995",
      "close": "7030.395",
      "volume": "16372.41522646"
    },
    {
      "start": "1533513600",
      "open": "7028.605",
      "high": "7166.2075",
      "low": "6835.765",
      "close": "6935.35",
      "volume": "21386.5300952"
    },
    {
      "start": "1533600000",
      "open": "6934.37",
      "high": "7151.1325",
      "low": "6662.1175",
      "close": "6718.47",
      "volume": "30019.44957669"
    },
    {
      "start": "1533686400",
      "open": "6717.02",
      "high": "6717.0475",
      "low": "6116.715",
      "close": "6279.1225",
      "volume": "51889.88019905"
    },
    {
      "start": "1533772800",
      "open": "6281.4975",
      "high": "6629.3325",
      "low": "6185.4075",
      "close": "6541.67",
      "volume": "32845.98146397"
    },
    {
      "start": "1533859200",
      "open": "6543.7625",
      "high": "6584.23",
      "low": "6007.8125",
      "close": "6134.1725",
      "volume": "33031.84482217"
    },
    {
      "start": "1533945600",
      "open": "6132.7875",
      "high": "6488.3375",
      "low": "5995.65",
      "close": "6233.8525",
      "volume": "27963.66575509"
    },
    {
      "start": "1534032000",
      "open": "6238.285",
      "high": "6485.2425",
      "low": "6165.425",
      "close": "6314.31",
      "volume": "21609.04846655"
    },
    {
      "start": "1534118400",
      "open": "6313.935",
      "high": "6545.0875",
      "low": "6143.5675",
      "close": "6253.4025",
      "volume": "28159.68345772"
    },
    {
      "start": "1534204800",
      "open": "6251.8275",
      "high": "6391.145",
      "low": "5889",
      "close": "6195.4",
      "volume": "48484.50569436"
    },
    {
      "start": "1534291200",
      "open": "6194.68",
      "high": "6634.1475",
      "low": "6187.175",
      "close": "6270.1375",
      "volume": "43063.26417865"
    },
    {
      "start": "1534377600",
      "open": "6269.4775",
      "high": "6479.845",
      "low": "6207.8525",
      "close": "6314.81",
      "volume": "23616.76111764"
    },
    {
      "start": "1534464000",
      "open": "6314.895",
      "high": "6586.8625",
      "low": "6290.6225",
      "close": "6583.9",
      "volume": "24347.87922418"
    },
    {
      "start": "1534550400",
      "open": "6583.5825",
      "high": "6615.955",
      "low": "6304.15",
      "close": "6396.4775",
      "volume": "14834.32580886"
    },
    {
      "start": "1534636800",
      "open": "6394.18",
      "high": "6547.8675",
      "low": "6318.845",
      "close": "6484.53",
      "volume": "10414.53070508"
    },
    {
      "start": "1534723200",
      "open": "6485.1425",
      "high": "6523.0125",
      "low": "6226.955",
      "close": "6258.78",
      "volume": "20710.31563137"
    },
    {
      "start": "1534809600",
      "open": "6258.76",
      "high": "6499.07",
      "low": "6246.6425",
      "close": "6476.7975",
      "volume": "17696.00936734"
    },
    {
      "start": "1534896000",
      "open": "6476.475",
      "high": "6903.49",
      "low": "6240.25",
      "close": "6356.3875",
      "volume": "44359.56208759"
    },
    {
      "start": "1534982400",
      "open": "6357.11",
      "high": "6573.3525",
      "low": "6342.605",
      "close": "6525.685",
      "volume": "17324.3386834"
    },
    {
      "start": "1535068800",
      "open": "6526.03",
      "high": "6730.6375",
      "low": "6449.495",
      "close": "6692.28",
      "volume": "20294.03825482"
    },
    {
      "start": "1535155200",
      "open": "6692.3525",
      "high": "6793.47",
      "low": "6665.6375",
      "close": "6733.2925",
      "volume": "13043.27065321"
    },
    {
      "start": "1535241600",
      "open": "6733.065",
      "high": "6772.8325",
      "low": "6565.5875",
      "close": "6706.6875",
      "volume": "11509.75073395"
    },
    {
      "start": "1535328000",
      "open": "6704.3025",
      "high": "6945.175",
      "low": "6649.35",
      "close": "6908.6025",
      "volume": "20005.38964783"
    },
    {
      "start": "1535414400",
      "open": "6910.085",
      "high": "7127.995",
      "low": "6863.2275",
      "close": "7075.9375",
      "volume": "29702.86798805"
    },
    {
      "start": "1535500800",
      "open": "7074.985",
      "high": "7120.64",
      "low": "6898.235",
      "close": "7030.0975",
      "volume": "18709.73620413"
    },
    {
      "start": "1535587200",
      "open": "7031.155",
      "high": "7053.655",
      "low": "6788.8625",
      "close": "6982.0175",
      "volume": "23469.14879066"
    },
    {
      "start": "1535673600",
      "open": "6983.3125",
      "high": "7091.4025",
      "low": "6882.8725",
      "close": "7016.315",
      "volume": "19867.57686374"
    },
    {
      "start": "1535760000",
      "open": "7015.315",
      "high": "7269.795",
      "low": "7014.1425",
      "close": "7190.8925",
      "volume": "14883.03644682"
    },
    {
      "start": "1535846400",
      "open": "7193.56",
      "high": "7331.395",
      "low": "7129.4225",
      "close": "7291.145",
      "volume": "13808.38776745"
    },
    {
      "start": "1535932800",
      "open": "7293.19",
      "high": "7333.625",
      "low": "7182.7975",
      "close": "7256.12",
      "volume": "12645.81335467"
    },
    {
      "start": "1536019200",
      "open": "7256.545",
      "high": "7407.38",
      "low": "7223.79",
      "close": "7358.805",
      "volume": "18759.84355878"
    },
    {
      "start": "1536105600",
      "open": "7357.3025",
      "high": "7385.2325",
      "low": "6654.7175",
      "close": "6685.4675",
      "volume": "40702.36548294"
    },
    {
      "start": "1536192000",
      "open": "6683.08",
      "high": "6703.485",
      "low": "6250.505",
      "close": "6494.815",
      "volume": "49253.00066019"
    },
    {
      "start": "1536278400",
      "open": "6493.455",
      "high": "6527.4475",
      "low": "6321.6275",
      "close": "6397.115",
      "volume": "20919.87282333"
    },
    {
      "start": "1536364800",
      "open": "6397.94",
      "high": "6460.96",
      "low": "6174.7175",
      "close": "6251.295",
      "volume": "16538.33319744"
    },
    {
      "start": "1536451200",
      "open": "6236.3125",
      "high": "6455.3975",
      "low": "6193.68",
      "close": "6289.405",
      "volume": "14899.2322246"
    },
    {
      "start": "1536537600",
      "open": "6275.6375",
      "high": "6389.56",
      "low": "6268.0325",
      "close": "6340.54",
      "volume": "16579.38703695"
    },
    {
      "start": "1536624000",
      "open": "6325.2325",
      "high": "6420.395",
      "low": "6224.24",
      "close": "6325.1225",
      "volume": "18924.50740411"
    },
    {
      "start": "1536710400",
      "open": "6308.4675",
      "high": "6379.505",
      "low": "6243.6825",
      "close": "6355.905",
      "volume": "15483.20928572"
    },
    {
      "start": "1536796800",
      "open": "6343.4175",
      "high": "6531.01",
      "low": "6342.2125",
      "close": "6478.615",
      "volume": "22739.07546239"
    },
    {
      "start": "1536883200",
      "open": "6463.795",
      "high": "6556.87",
      "low": "6386.5375",
      "close": "6473.28",
      "volume": "17096.08611469"
    },
    {
      "start": "1536969600",
      "open": "6458.15",
      "high": "6541.045",
      "low": "6449.42",
      "close": "6503.625",
      "volume": "6823.82979051"
    },
    {
      "start": "1537056000",
      "open": "6488.9775",
      "high": "6506.8425",
      "low": "6352.9225",
      "close": "6487.8875",
      "volume": "7088.19811662"
    },
    {
      "start": "1537142400",
      "open": "6473.68",
      "high": "6513.1925",
      "low": "6251.3725",
      "close": "6302.7225",
      "volume": "19566.65205417"
    },
    {
      "start": "1537228800",
      "open": "6286.985",
      "high": "6404.905",
      "low": "6268.8425",
      "close": "6363.5525",
      "volume": "14366.91348032"
    },
    {
      "start": "1537315200",
      "open": "6348.0325",
      "high": "6513.92",
      "low": "6176.1775",
      "close": "6405.7775",
      "volume": "23573.22702309"
    },
    {
      "start": "1537401600",
      "open": "6390.4225",
      "high": "6518.2475",
      "low": "6351.3925",
      "close": "6483.24",
      "volume": "16496.21760005"
    },
    {
      "start": "1537488000",
      "open": "6468.2575",
      "high": "6708.155",
      "low": "6463.0175",
      "close": "6677.605",
      "volume": "26486.79100227"
    },
    {
      "start": "1537574400",
      "open": "6662.3975",
      "high": "6736.59",
      "low": "6568.41",
      "close": "6647.5025",
      "volume": "14714.12191773"
    },
    {
      "start": "1537660800",
      "open": "6629.5975",
      "high": "6695.1475",
      "low": "6593.7225",
      "close": "6638.72",
      "volume": "8940.15447181"
    },
    {
      "start": "1537747200",
      "open": "6624.075",
      "high": "6654.605",
      "low": "6511.9225",
      "close": "6549.62",
      "volume": "14287.51955678"
    },
    {
      "start": "1537833600",
      "open": "6533.9325",
      "high": "6550.5925",
      "low": "6339.925",
      "close": "6439.1375",
      "volume": "23596.90497428"
    },
    {
      "start": "1537920000",
      "open": "6423.4325",
      "high": "6519.66",
      "low": "6381.95",
      "close": "6456.585",
      "volume": "14277.2420391"
    },
    {
      "start": "1538006400",
      "open": "6439.4275",
      "high": "6665.58",
      "low": "6422.1475",
      "close": "6625.275",
      "volume": "19114.01710191"
    },
    {
      "start": "1538092800",
      "open": "6610.9875",
      "high": "6708.9725",
      "low": "6494.735",
      "close": "6577.185",
      "volume": "22002.02033815"
    },
    {
      "start": "1538179200",
      "open": "6561.7425",
      "high": "6577.9775",
      "low": "6437.965",
      "close": "6549.6875",
      "volume": "10707.94547616"
    },
    {
      "start": "1538265600",
      "open": "6533.3075",
      "high": "6593.005",
      "low": "6486.685",
      "close": "6565.645",
      "volume": "8156.06124163"
    },
    {
      "start": "1538352000",
      "open": "6550.5825",
      "high": "6592.865",
      "low": "6459.6025",
      "close": "6543.075",
      "volume": "14565.13221046"
    },
    {
      "start": "1538438400",
      "open": "6528.0975",
      "high": "6561.5125",
      "low": "6432.805",
      "close": "6488.5325",
      "volume": "13416.24549168"
    },
    {
      "start": "1538524800",
      "open": "6472.9775",
      "high": "6499.9325",
      "low": "6397.16",
      "close": "6460.5925",
      "volume": "16968.29026191"
    },
    {
      "start": "1538611200",
      "open": "6445.095",
      "high": "6566.87",
      "low": "6440.425",
      "close": "6524.52",
      "volume": "13327.5830232"
    },
    {
      "start": "1538697600",
      "open": "6512.255",
      "high": "6602.4075",
      "low": "6477.605",
      "close": "6552.9575",
      "volume": "12442.588813"
    },
    {
      "start": "1538784000",
      "open": "6574.68",
      "high": "6587.27",
      "low": "6532.38",
      "close": "6548",
      "volume": "5677.9313716"
    },
    {
      "start": "1538870400",
      "open": "6548.9375",
      "high": "6589.7975",
      "low": "6493.26",
      "close": "6572.825",
      "volume": "6509.29314576"
    },
    {
      "start": "1538956800",
      "open": "6572.1375",
      "high": "6670.28",
      "low": "6542.4575",
      "close": "6605.705",
      "volume": "14314.28727944"
    },
    {
      "start": "1539043200",
      "open": "6604.92",
      "high": "6617.7075",
      "low": "6551.8075",
      "close": "6589.215",
      "volume": "10078.39017418"
    },
    {
      "start": "1539129600",
      "open": "6589.3175",
      "high": "6590.9225",
      "low": "6431.2975",
      "close": "6525.59",
      "volume": "16391.74564501"
    },
    {
      "start": "1539216000",
      "open": "6525.4175",
      "high": "6526.1375",
      "low": "6051.4775",
      "close": "6152.845",
      "volume": "42667.41453358"
    },
    {
      "start": "1539302400",
      "open": "6154.4875",
      "high": "6242.005",
      "low": "6110.9425",
      "close": "6191.895",
      "volume": "14085.41369221"
    },
    {
      "start": "1539388800",
      "open": "6192.305",
      "high": "6224.21",
      "low": "6174.7",
      "close": "6197.1475",
      "volume": "7904.9444986"
    },
    {
      "start": "1539475200",
      "open": "6197.5075",
      "high": "6305.725",
      "low": "6148.49",
      "close": "6182.4575",
      "volume": "8938.94257846"
    },
    {
      "start": "1539561600",
      "open": "6182.325",
      "high": "6788.75",
      "low": "6150.965",
      "close": "6439.245",
      "volume": "59289.22167165"
    },
    {
      "start": "1539648000",
      "open": "6439.5925",
      "high": "6491.7175",
      "low": "6385.75",
      "close": "6458.7975",
      "volume": "20818.17293159"
    },
    {
      "start": "1539734400",
      "open": "6457.315",
      "high": "6463.78",
      "low": "6409.44",
      "close": "6440.6225",
      "volume": "12120.88782219"
    },
    {
      "start": "1539820800",
      "open": "6441.2625",
      "high": "6488.875",
      "low": "6350.13",
      "close": "6394.3875",
      "volume": "17393.51913063"
    },
    {
      "start": "1539907200",
      "open": "6393.85",
      "high": "6409.7075",
      "low": "6351.09",
      "close": "6384.235",
      "volume": "10297.39550616"
    },
    {
      "start": "1539993600",
      "open": "6382.82",
      "high": "6423.885",
      "low": "6368.155",
      "close": "6413.0975",
      "volume": "6335.22645869"
    },
    {
      "start": "1540080000",
      "open": "6412.7375",
      "high": "6461.1625",
      "low": "6402.6925",
      "close": "6412.975",
      "volume": "5467.95833004"
    },
    {
      "start": "1540166400",
      "open": "6413.2125",
      "high": "6427.95",
      "low": "6372.2975",
      "close": "6407.685",
      "volume": "10382.51814568"
    },
    {
      "start": "1540252800",
      "open": "6408.2925",
      "high": "6417.27",
      "low": "6355.14",
      "close": "6394.55",
      "volume": "12654.34042526"
    },
    {
      "start": "1540339200",
      "open": "6395.38",
      "high": "6468.92",
      "low": "6392.725",
      "close": "6413.46",
      "volume": "13658.14473423"
    },
    {
      "start": "1540425600",
      "open": "6413.48",
      "high": "6421.9825",
      "low": "6363.87",
      "close": "6392.9525",
      "volume": "10930.9625025"
    },
    {
      "start": "1540512000",
      "open": "6392.94",
      "high": "6450.075",
      "low": "6378.8125",
      "close": "6405.34",
      "volume": "11936.99079642"
    },
    {
      "start": "1540598400",
      "open": "6405.3125",
      "high": "6422.2675",
      "low": "6386.0775",
      "close": "6409.2975",
      "volume": "4260.80720288"
    },
    {
      "start": "1540684800",
      "open": "6409.2675",
      "high": "6421.8925",
      "low": "6384.6625",
      "close": "6405.5225",
      "volume": "4265.19992893"
    },
    {
      "start": "1540771200",
      "open": "6405.1675",
      "high": "6418.0275",
      "low": "6205.0925",
      "close": "6265.6225",
      "volume": "19230.58769122"
    },
    {
      "start": "1540857600",
      "open": "6265.445",
      "high": "6291.24",
      "low": "6240.37",
      "close": "6270.63",
      "volume": "14685.78439123"
    },
    {
      "start": "1540944000",
      "open": "6270.65",
      "high": "6356.795",
      "low": "6201.48",
      "close": "6305.1325",
      "volume": "16496.75858598"
    },
    {
      "start": "1541030400",
      "open": "6305.6625",
      "high": "6363.08",
      "low": "6288.49",
      "close": "6342.2975",
      "volume": "11196.6753156"
    },
    {
      "start": "1541116800",
      "open": "6343.2725",
      "high": "6379.58",
      "low": "6327.6175",
      "close": "6349.3525",
      "volume": "10336.59969112"
    },
    {
      "start": "1541203200",
      "open": "6349.0125",
      "high": "6350.505",
      "low": "6311.775",
      "close": "6332.705",
      "volume": "4682.83776613"
    },
    {
      "start": "1541289600",
      "open": "6332.5775",
      "high": "6465.9925",
      "low": "6315.0125",
      "close": "6422.5075",
      "volume": "9295.19059625"
    },
    {
      "start": "1541376000",
      "open": "6425.5625",
      "high": "6441.2825",
      "low": "6370.145",
      "close": "6404.12",
      "volume": "11357.79431554"
    },
    {
      "start": "1541462400",
      "open": "6404.59",
      "high": "6453.465",
      "low": "6385.2525",
      "close": "6448.9275",
      "volume": "15625.7234806"
    },
    {
      "start": "1541548800",
      "open": "6448.845",
      "high": "6544.225",
      "low": "6446.2675",
      "close": "6502.23",
      "volume": "16886.54233168"
    },
    {
      "start": "1541635200",
      "open": "6502.0925",
      "high": "6512.7125",
      "low": "6387.83",
      "close": "6406.6025",
      "volume": "14680.26713328"
    },
    {
      "start": "1541721600",
      "open": "6406.87",
      "high": "6420.64",
      "low": "6308.5",
      "close": "6332.5725",
      "volume": "11437.92287559"
    },
    {
      "start": "1541808000",
      "open": "6332.3975",
      "high": "6374.0625",
      "low": "6328.665",
      "close": "6348.9925",
      "volume": "4962.16491815"
    },
    {
      "start": "1541894400",
      "open": "6348.985",
      "high": "6363.6175",
      "low": "6272.6775",
      "close": "6358.58",
      "volume": "5370.79118486"
    },
    {
      "start": "1541980800",
      "open": "6357.94",
      "high": "6384.7625",
      "low": "6298.8125",
      "close": "6324.86",
      "volume": "10481.60786026"
    },
    {
      "start": "1542067200",
      "open": "6324.8475",
      "high": "6328.02",
      "low": "6249.2125",
      "close": "6259.6275",
      "volume": "12619.98630081"
    },
    {
      "start": "1542153600",
      "open": "6257.775",
      "high": "6297.3775",
      "low": "5306.2325",
      "close": "5602.1625",
      "volume": "87028.25000351"
    },
    {
      "start": "1542240000",
      "open": "5605.0075",
      "high": "5645.46",
      "low": "5198.475",
      "close": "5576.9575",
      "volume": "59779.77789023"
    },
    {
      "start": "1542326400",
      "open": "5573.3775",
      "high": "5609.565",
      "low": "5411.805",
      "close": "5512.78",
      "volume": "26476.5260948"
    },
    {
      "start": "1542412800",
      "open": "5514.51",
      "high": "5547.1225",
      "low": "5453.9375",
      "close": "5502.6175",
      "volume": "11216.35215218"
    },
    {
      "start": "1542499200",
      "open": "5502.435",
      "high": "5664.95",
      "low": "5501.595",
      "close": "5560.145",
      "volume": "10249.46607737"
    },
    {
      "start": "1542585600",
      "open": "5557.3375",
      "high": "5559.6325",
      "low": "4684.5875",
      "close": "4735.99",
      "volume": "98169.49670065"
    },
    {
      "start": "1542672000",
      "open": "4735.62",
      "high": "4893.7",
      "low": "4039.2725",
      "close": "4354.4625",
      "volume": "149472.65769168"
    },
    {
      "start": "1542758400",
      "open": "4352.625",
      "high": "4635.4475",
      "low": "4241.1825",
      "close": "4544.4975",
      "volume": "69183.97220541"
    },
    {
      "start": "1542844800",
      "open": "4545.72",
      "high": "4591.19",
      "low": "4185.17",
      "close": "4266.62",
      "volume": "33923.51746736"
    },
    {
      "start": "1542931200",
      "open": "4269.7225",
      "high": "4366.6175",
      "low": "4080.745",
      "close": "4286.6775",
      "volume": "49212.07952202"
    },
    {
      "start": "1543017600",
      "open": "4288.85",
      "high": "4373.08",
      "low": "3656.08",
      "close": "3782.6575",
      "volume": "53400.72009045"
    },
    {
      "start": "1543104000",
      "open": "3780.1625",
      "high": "4120.955",
      "low": "3465.1275",
      "close": "3935.5125",
      "volume": "96541.23821787"
    },
    {
      "start": "1543190400",
      "open": "3934.365",
      "high": "4072.4",
      "low": "3516.245",
      "close": "3729.05",
      "volume": "90410.85185755"
    },
    {
      "start": "1543276800",
      "open": "3728.8625",
      "high": "3830.6525",
      "low": "3559.565",
      "close": "3772.035",
      "volume": "60239.10068359"
    },
    {
      "start": "1543363200",
      "open": "3774.7375",
      "high": "4366.92",
      "low": "3774.3575",
      "close": "4222.17",
      "volume": "84559.85549722"
    },
    {
      "start": "1543449600",
      "open": "4222.1925",
      "high": "4418.2775",
      "low": "4079.085",
      "close": "4245.0575",
      "volume": "55989.93853371"
    },
    {
      "start": "1543536000",
      "open": "4245.13",
      "high": "4298.2",
      "low": "3859.475",
      "close": "3971.615",
      "volume": "54700.25611317"
    },
    {
      "start": "1543622400",
      "open": "3973.5325",
      "high": "4269.5175",
      "low": "3907.8975",
      "close": "4140.5975",
      "volume": "26327.44478374"
    },
    {
      "start": "1543708800",
      "open": "4142.0275",
      "high": "4263.875",
      "low": "4032.18",
      "close": "4102.0975",
      "volume": "26973.70404756"
    },
    {
      "start": "1543795200",
      "open": "4101.76",
      "high": "4117.88",
      "low": "3742.8875",
      "close": "3833.88",
      "volume": "43684.41082817"
    },
    {
      "start": "1543881600",
      "open": "3833.81",
      "high": "4040.8425",
      "low": "3730.4125",
      "close": "3903.5",
      "volume": "42824.96366376"
    },
    {
      "start": "1543968000",
      "open": "3904.8775",
      "high": "3914.7975",
      "low": "3661.3375",
      "close": "3694.325",
      "volume": "41365.48517546"
    },
    {
      "start": "1544054400",
      "open": "3695.7275",
      "high": "3847.4",
      "low": "3411.9675",
      "close": "3435.64",
      "volume": "71815.6159084"
    },
    {
      "start": "1544140800",
      "open": "3433.605",
      "high": "3554.34",
      "low": "3209.9275",
      "close": "3379.455",
      "volume": "96346.81517067"
    },
    {
      "start": "1544227200",
      "open": "3377.86",
      "high": "3487.2225",
      "low": "3250.145",
      "close": "3397.8",
      "volume": "35880.80327013"
    },
    {
      "start": "1544313600",
      "open": "3398.0475",
      "high": "3638.2475",
      "low": "3368.1225",
      "close": "3532.5225",
      "volume": "32111.810346"
    },
    {
      "start": "1544400000",
      "open": "3531.07",
      "high": "3591.6675",
      "low": "3354.0575",
      "close": "3409.4375",
      "volume": "36946.44046484"
    },
    {
      "start": "1544486400",
      "open": "3408.8925",
      "high": "3429.9925",
      "low": "3293.9125",
      "close": "3349.4975",
      "volume": "30939.7825535"
    },
    {
      "start": "1544572800",
      "open": "3347.8175",
      "high": "3487.89",
      "low": "3324.9975",
      "close": "3431.8775",
      "volume": "30118.5808163"
    },
    {
      "start": "1544659200",
      "open": "3431.3575",
      "high": "3439.62",
      "low": "3223.0475",
      "close": "3263.2925",
      "volume": "42429.55082191"
    },
    {
      "start": "1544745600",
      "open": "3263.2975",
      "high": "3298.4525",
      "low": "3135.2525",
      "close": "3195.4475",
      "volume": "46329.92135439"
    },
    {
      "start": "1544832000",
      "open": "3194.2625",
      "high": "3231.1725",
      "low": "3124.5125",
      "close": "3181.675",
      "volume": "23664.66266045"
    },
    {
      "start": "1544918400",
      "open": "3181.6825",
      "high": "3261.37",
      "low": "3173.3675",
      "close": "3192.87",
      "volume": "19147.58620436"
    },
    {
      "start": "1545004800",
      "open": "3193.15",
      "high": "3587.21",
      "low": "3183.1525",
      "close": "3499.5975",
      "volume": "64335.80145243"
    },
    {
      "start": "1545091200",
      "open": "3499.7375",
      "high": "3686",
      "low": "3431.3875",
      "close": "3667.9625",
      "volume": "48996.67740025"
    },
    {
      "start": "1545177600",
      "open": "3668.5975",
      "high": "3923.69",
      "low": "3642.43",
      "close": "3683.645",
      "volume": "84649.91028473"
    },
    {
      "start": "1545264000",
      "open": "3682.785",
      "high": "4175.0175",
      "low": "3658.135",
      "close": "4075.2",
      "volume": "89015.31825209"
    },
    {
      "start": "1545350400",
      "open": "4074.0825",
      "high": "4162.9825",
      "low": "3771.8325",
      "close": "3839.425",
      "volume": "65781.87503003"
    },
    {
      "start": "1545436800",
      "open": "3840.2525",
      "high": "4010.69",
      "low": "3787.205",
      "close": "3980.5025",
      "volume": "30135.71096924"
    },
    {
      "start": "1545523200",
      "open": "3980.645",
      "high": "4054.135",
      "low": "3905.9",
      "close": "3944.385",
      "volume": "23967.26804185"
    },
    {
      "start": "1545609600",
      "open": "3945.94",
      "high": "4238.61",
      "low": "3944.17",
      "close": "4034.35",
      "volume": "52783.66751696"
    },
    {
      "start": "1545696000",
      "open": "4034.56",
      "high": "4045.22",
      "low": "3675.5225",
      "close": "3779.115",
      "volume": "42734.6931876"
    },
    {
      "start": "1545782400",
      "open": "3778.72",
      "high": "3859.09",
      "low": "3683.015",
      "close": "3809.235",
      "volume": "31698.79128235"
    },
    {
      "start": "1545868800",
      "open": "3808.3425",
      "high": "3841.1625",
      "low": "3566.69",
      "close": "3589.7125",
      "volume": "39654.31923015"
    },
    {
      "start": "1545955200",
      "open": "3590.2325",
      "high": "3983.8525",
      "low": "3575.54",
      "close": "3888.1825",
      "volume": "45741.15233036"
    },
    {
      "start": "1546041600",
      "open": "3887.885",
      "high": "3949.0725",
      "low": "3688.3775",
      "close": "3727.34",
      "volume": "25991.38716446"
    },
    {
      "start": "1546128000",
      "open": "3727.0525",
      "high": "3867.3975",
      "low": "3687.945",
      "close": "3831.0375",
      "volume": "22375.26460846"
    },
    {
      "start": "1546214400",
      "open": "3831.2325",
      "high": "3838.3",
      "low": "3624.6325",
      "close": "3692.3525",
      "volume": "29778.22701439"
    },
    {
      "start": "1546300800",
      "open": "3692.905",
      "high": "4006.695",
      "low": "3625.39",
      "close": "3823.3175",
      "volume": "24389.96031558"
    },
    {
      "start": "1546387200",
      "open": "3825.325",
      "high": "3916.8075",
      "low": "3767.78",
      "close": "3888.3275",
      "volume": "25146.11374682"
    },
    {
      "start": "1546473600",
      "open": "3889.845",
      "high": "3894.2175",
      "low": "3750.0175",
      "close": "3787.1975",
      "volume": "23692.54965896"
    },
    {
      "start": "1546560000",
      "open": "3786.3525",
      "high": "3851.6325",
      "low": "3730.8325",
      "close": "3820.7825",
      "volume": "23992.35202268"
    },
    {
      "start": "1546646400",
      "open": "3821.6525",
      "high": "3873.8525",
      "low": "3776.775",
      "close": "3796.1175",
      "volume": "15290.21750424"
    },
    {
      "start": "1546732800",
      "open": "3796.995",
      "high": "4085.235",
      "low": "3756.55",
      "close": "4040.9525",
      "volume": "25912.14665231"
    },
    {
      "start": "1546819200",
      "open": "4040.925",
      "high": "4072.215",
      "low": "3966.5625",
      "close": "4006.0575",
      "volume": "26511.87516873"
    },
    {
      "start": "1546905600",
      "open": "4005.405",
      "high": "4113.205",
      "low": "3941.5525",
      "close": "3993.475",
      "volume": "38618.55381521"
    },
    {
      "start": "1546992000",
      "open": "3994.44",
      "high": "4046.705",
      "low": "3960.37",
      "close": "4001.705",
      "volume": "26477.01441943"
    },
    {
      "start": "1547078400",
      "open": "4003.3525",
      "high": "4035.385",
      "low": "3544.86",
      "close": "3625.9725",
      "volume": "58072.2142293"
    },
    {
      "start": "1547164800",
      "open": "3626.13",
      "high": "3698.6225",
      "low": "3570.84",
      "close": "3635.0225",
      "volume": "38212.28386002"
    },
    {
      "start": "1547251200",
      "open": "3634.525",
      "high": "3650.4825",
      "low": "3559.645",
      "close": "3617.965",
      "volume": "13125.30122758"
    },
    {
      "start": "1547337600",
      "open": "3616.4975",
      "high": "3646.305",
      "low": "3454.2175",
      "close": "3514.2175",
      "volume": "21966.75672674"
    },
    {
      "start": "1547424000",
      "open": "3515.37",
      "high": "3713.8175",
      "low": "3507.245",
      "close": "3664.04",
      "volume": "30803.28329748"
    },
    {
      "start": "1547510400",
      "open": "3664.0125",
      "high": "3684.8725",
      "low": "3541.0775",
      "close": "3581.695",
      "volume": "29269.33078151"
    },
    {
      "start": "1547596800",
      "open": "3581.3225",
      "high": "3667.2025",
      "low": "3571.9675",
      "close": "3607.3425",
      "volume": "28059.37613683"
    },
    {
      "start": "1547683200",
      "open": "3609.215",
      "high": "3658.6975",
      "low": "3540.295",
      "close": "3641.015",
      "volume": "24768.0357303"
    },
    {
      "start": "1547769600",
      "open": "3639.84",
      "high": "3643.52",
      "low": "3577.61",
      "close": "3609.315",
      "volume": "16761.9202567"
    },
    {
      "start": "1547856000",
      "open": "3609.31",
      "high": "3812.475",
      "low": "3605.4",
      "close": "3683.4125",
      "volume": "16707.0497297"
    },
    {
      "start": "1547942400",
      "open": "3682.17",
      "high": "3702.8125",
      "low": "3473.4275",
      "close": "3534.25",
      "volume": "21163.98326923"
    },
    {
      "start": "1548028800",
      "open": "3535.4675",
      "high": "3569.005",
      "low": "3487.01",
      "close": "3532.23",
      "volume": "17595.30908591"
    },
    {
      "start": "1548115200",
      "open": "3532.2275",
      "high": "3611.6075",
      "low": "3422.5425",
      "close": "3576.72",
      "volume": "24646.09551172"
    },
    {
      "start": "1548201600",
      "open": "3575.5475",
      "high": "3614.8675",
      "low": "3521.67",
      "close": "3553.6125",
      "volume": "21418.62325765"
    },
    {
      "start": "1548288000",
      "open": "3553.6025",
      "high": "3595.545",
      "low": "3528.485",
      "close": "3570.3125",
      "volume": "14890.86803428"
    },
    {
      "start": "1548374400",
      "open": "3570.2725",
      "high": "3578.245",
      "low": "3510.6525",
      "close": "3560.8175",
      "volume": "17878.85035564"
    },
    {
      "start": "1548460800",
      "open": "3561.0525",
      "high": "3662.0075",
      "low": "3538.0575",
      "close": "3556.505",
      "volume": "12481.13098953"
    },
    {
      "start": "1548547200",
      "open": "3556.3425",
      "high": "3563.19",
      "low": "3472.21",
      "close": "3531.82",
      "volume": "11108.53904992"
    },
    {
      "start": "1548633600",
      "open": "3531.8075",
      "high": "3536.2175",
      "low": "3368.7775",
      "close": "3430.0375",
      "volume": "36026.77638698"
    },
    {
      "start": "1548720000",
      "open": "3430.52",
      "high": "3438.7725",
      "low": "3331.09",
      "close": "3394.6025",
      "volume": "26182.73754045"
    },
    {
      "start": "1548806400",
      "open": "3393.0725",
      "high": "3462.265",
      "low": "3372.2225",
      "close": "3436.6025",
      "volume": "22261.30121298"
    },
    {
      "start": "1548892800",
      "open": "3436.815",
      "high": "3474.425",
      "low": "3394.7425",
      "close": "3411.5775",
      "volume": "21330.11849338"
    },
    {
      "start": "1548979200",
      "open": "3412.3025",
      "high": "3459.11",
      "low": "3369.465",
      "close": "3437.85",
      "volume": "24017.402143"
    },
    {
      "start": "1549065600",
      "open": "3437.7025",
      "high": "3486.835",
      "low": "3411.7625",
      "close": "3466.5775",
      "volume": "10002.70181353"
    },
    {
      "start": "1549152000",
      "open": "3469.12",
      "high": "3473.1275",
      "low": "3387.43",
      "close": "3415.1975",
      "volume": "10413.76924119"
    },
    {
      "start": "1549238400",
      "open": "3415.5825",
      "high": "3436.815",
      "low": "3395.9625",
      "close": "3411.4525",
      "volume": "13213.01193537"
    },
    {
      "start": "1549324800",
      "open": "3410.1225",
      "high": "3432.065",
      "low": "3398.91",
      "close": "3429.8175",
      "volume": "14391.84600414"
    },
    {
      "start": "1549411200",
      "open": "3429.9275",
      "high": "3444.205",
      "low": "3334.485",
      "close": "3366.5525",
      "volume": "22846.59648202"
    },
    {
      "start": "1549497600",
      "open": "3366.0075",
      "high": "3382.2075",
      "low": "3350.6",
      "close": "3359.655",
      "volume": "17334.91683041"
    },
    {
      "start": "1549584000",
      "open": "3359.1175",
      "high": "3709.55",
      "low": "3341.7875",
      "close": "3622.38",
      "volume": "47932.11760065"
    },
    {
      "start": "1549670400",
      "open": "3623.205",
      "high": "3666.74",
      "low": "3592.7825",
      "close": "3624.04",
      "volume": "14385.38387901"
    },
    {
      "start": "1549756800",
      "open": "3624.35",
      "high": "3657.2125",
      "low": "3578.28",
      "close": "3648.38",
      "volume": "13006.71585321"
    },
    {
      "start": "1549843200",
      "open": "3649.3475",
      "high": "3651.3125",
      "low": "3578.4475",
      "close": "3589.835",
      "volume": "23526.94520703"
    },
    {
      "start": "1549929600",
      "open": "3589.9075",
      "high": "3619.315",
      "low": "3546.645",
      "close": "3587.8775",
      "volume": "25607.46275559"
    },
    {
      "start": "1550016000",
      "open": "3587.81",
      "high": "3629.4475",
      "low": "3556.3",
      "close": "3575.5225",
      "volume": "20572.46276776"
    },
    {
      "start": "1550102400",
      "open": "3575.955",
      "high": "3606.51",
      "low": "3533.8025",
      "close": "3561.6375",
      "volume": "17893.58729494"
    },
    {
      "start": "1550188800",
      "open": "3561.13",
      "high": "3618.16",
      "low": "3545.63",
      "close": "3566.85",
      "volume": "20528.98690233"
    },
    {
      "start": "1550275200",
      "open": "3569.3725",
      "high": "3609.145",
      "low": "3565.3125",
      "close": "3581.1725",
      "volume": "10795.68088376"
    },
    {
      "start": "1550361600",
      "open": "3581.375",
      "high": "3672.3025",
      "low": "3555.3725",
      "close": "3625.62",
      "volume": "16196.63412533"
    },
    {
      "start": "1550448000",
      "open": "3625.6925",
      "high": "3917.995",
      "low": "3616.5225",
      "close": "3868.6225",
      "volume": "47487.65978561"
    },
    {
      "start": "1550534400",
      "open": "3868.7675",
      "high": "3979",
      "low": "3841.0475",
      "close": "3889.15",
      "volume": "38766.03943718"
    },
    {
      "start": "1550620800",
      "open": "3889.705",
      "high": "3965.97",
      "low": "3864.835",
      "close": "3939.67",
      "volume": "27638.6451336"
    },
    {
      "start": "1550707200",
      "open": "3938.335",
      "high": "3987.7475",
      "low": "3867.225",
      "close": "3899.2",
      "volume": "24166.34769775"
    },
    {
      "start": "1550793600",
      "open": "3899.15",
      "high": "3955.755",
      "low": "3884.64",
      "close": "3942.225",
      "volume": "20571.30246648"
    },
    {
      "start": "1550880000",
      "open": "3940.9325",
      "high": "4156.77",
      "low": "3910.545",
      "close": "4111.955",
      "volume": "27834.35116845"
    },
    {
      "start": "1550966400",
      "open": "4111.14",
      "high": "4189.02",
      "low": "3691.9425",
      "close": "3732.395",
      "volume": "49316.23250855"
    },
    {
      "start": "1551052800",
      "open": "3733.3925",
      "high": "3860.32",
      "low": "3732.2875",
      "close": "3819.89",
      "volume": "27342.4224139"
    },
    {
      "start": "1551139200",
      "open": "3818.985",
      "high": "3828.5975",
      "low": "3763.1875",
      "close": "3797.6825",
      "volume": "18838.40793103"
    },
    {
      "start": "1551225600",
      "open": "3796.58",
      "high": "3823.54",
      "low": "3654.1475",
      "close": "3799.37",
      "volume": "24881.31107821"
    },
    {
      "start": "1551312000",
      "open": "3798.535",
      "high": "3901.195",
      "low": "3754.455",
      "close": "3792.1725",
      "volume": "25944.17321032"
    },
    {
      "start": "1551398400",
      "open": "3792.14",
      "high": "3843.77",
      "low": "3789.6025",
      "close": "3806.51",
      "volume": "15785.83893762"
    },
    {
      "start": "1551484800",
      "open": "3805.9725",
      "high": "3818.41",
      "low": "3759.58",
      "close": "3810.6275",
      "volume": "9317.9406706"
    },
    {
      "start": "1551571200",
      "open": "3810.845",
      "high": "3819.6975",
      "low": "3759.2425",
      "close": "3787.94",
      "volume": "9288.88968768"
    },
    {
      "start": "1551657600",
      "open": "3787.995",
      "high": "3805.6375",
      "low": "3672.0725",
      "close": "3700.075",
      "volume": "21797.09457585"
    },
    {
      "start": "1551744000",
      "open": "3701.1025",
      "high": "3876.36",
      "low": "3691.99",
      "close": "3844.8225",
      "volume": "23697.59525956"
    },
    {
      "start": "1551830400",
      "open": "3844.8475",
      "high": "3889.1325",
      "low": "3809.24",
      "close": "3851.4",
      "volume": "19492.44168769"
    },
    {
      "start": "1551916800",
      "open": "3851.795",
      "high": "3890.79",
      "low": "3829.09",
      "close": "3855.7375",
      "volume": "21333.38190877"
    },
    {
      "start": "1552003200",
      "open": "3855.7675",
      "high": "3913.8125",
      "low": "3765.835",
      "close": "3843.515",
      "volume": "23949.02783071"
    },
    {
      "start": "1552089600",
      "open": "3841.6475",
      "high": "3948.115",
      "low": "3835.575",
      "close": "3917.53",
      "volume": "15062.08838992"
    },
    {
      "start": "1552176000",
      "open": "3916.965",
      "high": "3917.02",
      "low": "3865.885",
      "close": "3898.95562045",
      "volume": "8770.8347359"
    },
    {
      "start": "1552262400",
      "open": "3899.7175",
      "high": "3911.595",
      "low": "3815.0525",
      "close": "3850.195",
      "volume": "17759.74696955"
    },
    {
      "start": "1552348800",
      "open": "3850.185",
      "high": "3877.21",
      "low": "3797.045",
      "close": "3861.24",
      "volume": "18243.02051878"
    },
    {
      "start": "1552435200",
      "open": "3862.3025",
      "high": "3872.2975",
      "low": "3824.925",
      "close": "3850.965",
      "volume": "15027.45822123"
    },
    {
      "start": "1552521600",
      "open": "3850.25",
      "high": "3902.745",
      "low": "3780.2225",
      "close": "3854.6225",
      "volume": "19149.92362519"
    },
    {
      "start": "1552608000",
      "open": "3855.4775",
      "high": "3909.7425",
      "low": "3846.1575",
      "close": "3901.3025",
      "volume": "18220.90810704"
    },
    {
      "start": "1552694400",
      "open": "3900.5825",
      "high": "4039.2475",
      "low": "3899.6775",
      "close": "3989.8",
      "volume": "20091.45243013"
    },
    {
      "start": "1552780800",
      "open": "3990.355",
      "high": "3991.36",
      "low": "3932.76",
      "close": "3965.74",
      "volume": "8273.28620657"
    },
    {
      "start": "1552867200",
      "open": "3965.7975",
      "high": "4017.02",
      "low": "3934.77",
      "close": "3969.92",
      "volume": "16708.00451422"
    },
    {
      "start": "1552953600",
      "open": "3969.8025",
      "high": "4011.2325",
      "low": "3950.2225",
      "close": "4000.07",
      "volume": "16195.29127062"
    },
    {
      "start": "1553040000",
      "open": "3999.73",
      "high": "4048.1175",
      "low": "3963.7875",
      "close": "4031.885",
      "volume": "19997.98582347"
    },
    {
      "start": "1553126400",
      "open": "4032.345",
      "high": "4058.8625",
      "low": "3905.785",
      "close": "3973.595",
      "volume": "24394.6966097"
    },
    {
      "start": "1553212800",
      "open": "3973.6925",
      "high": "3999.3875",
      "low": "3961.13",
      "close": "3983.655",
      "volume": "12073.72884349"
    },
    {
      "start": "1553299200",
      "open": "3983.2675",
      "high": "3999.77",
      "low": "3959.8425",
      "close": "3982.725",
      "volume": "8823.43435993"
    },
    {
      "start": "1553385600",
      "open": "3980.62",
      "high": "3981.43",
      "low": "3944.86",
      "close": "3970.085",
      "volume": "7574.58796053"
    },
    {
      "start": "1553472000",
      "open": "3969.7925",
      "high": "3978.25",
      "low": "3855.625",
      "close": "3908.16",
      "volume": "20189.03262302"
    },
    {
      "start": "1553558400",
      "open": "3907.8525",
      "high": "3925.8975",
      "low": "3881.465",
      "close": "3920.73",
      "volume": "12426.59608611"
    },
    {
      "start": "1553644800",
      "open": "3920.7025",
      "high": "4036.0525",
      "low": "3913.76",
      "close": "4026.295",
      "volume": "21703.29656334"
    },
    {
      "start": "1553731200",
      "open": "4026.0275",
      "high": "4026.0425",
      "low": "3994.1",
      "close": "4012.5025",
      "volume": "12537.32592504"
    },
    {
      "start": "1553817600",
      "open": "4012.2125",
      "high": "4100.5275",
      "low": "4006.5975",
      "close": "4088.1575",
      "volume": "24568.56659468"
    },
    {
      "start": "1553904000",
      "open": "4088.0625",
      "high": "4130.43",
      "low": "4039.9475",
      "close": "4093.4975",
      "volume": "12606.90511629"
    },
    {
      "start": "1553990400",
      "open": "4093.82",
      "high": "4101.9025",
      "low": "4075.405",
      "close": "4095.32",
      "volume": "6987.85270129"
    },
    {
      "start": "1554076800",
      "open": "4094.2825",
      "high": "4149.0225",
      "low": "4052.07",
      "close": "4136.915",
      "volume": "22083.83155248"
    },
    {
      "start": "1554163200",
      "open": "4136.345",
      "high": "5108.63",
      "low": "4131.7525",
      "close": "4902.065",
      "volume": "103455.7108911"
    },
    {
      "start": "1554249600",
      "open": "4901.035",
      "high": "5348.0025",
      "low": "4784.6525",
      "close": "4975.835",
      "volume": "99992.63507687"
    },
    {
      "start": "1554336000",
      "open": "4973.65",
      "high": "5074.09",
      "low": "4780.29",
      "close": "4906.9525",
      "volume": "47104.92892404"
    },
    {
      "start": "1554422400",
      "open": "4908.11",
      "high": "5073.38",
      "low": "4886.055",
      "close": "5039.8725",
      "volume": "33240.14024503"
    },
    {
      "start": "1554508800",
      "open": "5040.0875",
      "high": "5240.86",
      "low": "4909.795",
      "close": "5044.8925",
      "volume": "30207.53323345"
    },
    {
      "start": "1554595200",
      "open": "5045.1925",
      "high": "5265.14",
      "low": "5025.7325",
      "close": "5193.965",
      "volume": "28065.51983277"
    },
    {
      "start": "1554681600",
      "open": "5194.5225",
      "high": "5352.4175",
      "low": "5129.43",
      "close": "5286.6",
      "volume": "39269.43516808"
    },
    {
      "start": "1554768000",
      "open": "5287.595",
      "high": "5287.885",
      "low": "5143.2675",
      "close": "5191.3975",
      "volume": "27683.37166599"
    },
    {
      "start": "1554854400",
      "open": "5187.79",
      "high": "5472.3",
      "low": "5164.9275",
      "close": "5320.65",
      "volume": "40243.24476799"
    },
    {
      "start": "1554940800",
      "open": "5323.3175",
      "high": "5344.38",
      "low": "4966.18",
      "close": "5041.97",
      "volume": "45212.71299438"
    },
    {
      "start": "1555027200",
      "open": "5040.825",
      "high": "5118.4975",
      "low": "4909.4075",
      "close": "5081.23",
      "volume": "26679.74651633"
    },
    {
      "start": "1555113600",
      "open": "5081.1775",
      "high": "5127.258",
      "low": "5036.165",
      "close": "5066.2325",
      "volume": "12824.35752848"
    },
    {
      "start": "1555200000",
      "open": "5065.59",
      "high": "5188.6225",
      "low": "5012.885",
      "close": "5161.725",
      "volume": "11814.4001021"
    },
    {
      "start": "1555286400",
      "open": "5161.635",
      "high": "5190.93",
      "low": "4946.7275",
      "close": "5032.24",
      "volume": "24459.31126325"
    },
    {
      "start": "1555372800",
      "open": "5031.135",
      "high": "5234.2325",
      "low": "5017.99",
      "close": "5203.27",
      "volume": "23669.88981221"
    },
    {
      "start": "1555459200",
      "open": "5202.125",
      "high": "5279.815",
      "low": "5173.8975",
      "close": "5232.93",
      "volume": "20145.57668624"
    },
    {
      "start": "1555545600",
      "open": "5227.8275",
      "high": "5320.915",
      "low": "5222.3875",
      "close": "5282.15",
      "volume": "19791.70399467"
    },
    {
      "start": "1555632000",
      "open": "5282.055",
      "high": "5360.6425",
      "low": "5191.5875",
      "close": "5288.225",
      "volume": "16884.41551106"
    },
    {
      "start": "1555718400",
      "open": "5288.965",
      "high": "5359.9925",
      "low": "5259.21",
      "close": "5319.1475",
      "volume": "11657.6934639"
    },
    {
      "start": "1555804800",
      "open": "5319.8825",
      "high": "5346.525",
      "low": "5210.4175",
      "close": "5296.6375",
      "volume": "13948.9151542"
    },
    {
      "start": "1555891200",
      "open": "5296.14",
      "high": "5443.3125",
      "low": "5250.305",
      "close": "5387.1",
      "volume": "27004.59168198"
    },
    {
      "start": "1555977600",
      "open": "5387.075",
      "high": "5641.495",
      "low": "5363.61",
      "close": "5531.93",
      "volume": "39674.45842452"
    },
    {
      "start": "1556064000",
      "open": "5531.9225",
      "high": "5625.0625",
      "low": "5374.4575",
      "close": "5442.5525",
      "volume": "36938.47109002"
    },
    {
      "start": "1556150400",
      "open": "5442.3375",
      "high": "5512.005",
      "low": "4821.9125",
      "close": "5133.6225",
      "volume": "43103.72191382"
    },
    {
      "start": "1556236800",
      "open": "5133.6125",
      "high": "5291.745",
      "low": "5044.225",
      "close": "5152.02",
      "volume": "41145.53346074"
    },
    {
      "start": "1556323200",
      "open": "5154.2775",
      "high": "5218.3625",
      "low": "5116.6575",
      "close": "5170.5475",
      "volume": "12057.2785193"
    },
    {
      "start": "1556409600",
      "open": "5171.1175",
      "high": "5214.1975",
      "low": "5100.985",
      "close": "5157.275",
      "volume": "12083.47407114"
    },
    {
      "start": "1556496000",
      "open": "5155.0925",
      "high": "5191.21",
      "low": "5070.6625",
      "close": "5149.055",
      "volume": "18732.74349442"
    },
    {
      "start": "1556582400",
      "open": "5150.28",
      "high": "5288.605",
      "low": "5129.37",
      "close": "5269.5575",
      "volume": "18849.59760035"
    },
    {
      "start": "1556668800",
      "open": "5270",
      "high": "5358.4875",
      "low": "5266.975",
      "close": "5323.21",
      "volume": "16520.12790632"
    },
    {
      "start": "1556755200",
      "open": "5323.7625",
      "high": "5422.29",
      "low": "5306.9075",
      "close": "5389.005",
      "volume": "18836.36330068"
    },
    {
      "start": "1556841600",
      "open": "5389.0025",
      "high": "5797.3775",
      "low": "5365",
      "close": "5658.98",
      "volume": "46747.02787611"
    },
    {
      "start": "1556928000",
      "open": "5660.205",
      "high": "5842.5525",
      "low": "5514.5025",
      "close": "5766.9175",
      "volume": "30032.49960358"
    },
    {
      "start": "1557014400",
      "open": "5768.4225",
      "high": "5780.7675",
      "low": "5627.4575",
      "close": "5714.345",
      "volume": "14898.23428735"
    },
    {
      "start": "1557100800",
      "open": "5716.1625",
      "high": "5754.94",
      "low": "5565.1925",
      "close": "5686.8525",
      "volume": "22391.76400539"
    },
    {
      "start": "1557187200",
      "open": "5687.53",
      "high": "5970.455",
      "low": "5687.53",
      "close": "5747.2475",
      "volume": "38737.94158438"
    },
    {
      "start": "1557273600",
      "open": "5746.46",
      "high": "5987.295",
      "low": "5657.7375",
      "close": "5941",
      "volume": "26761.10056909"
    },
    {
      "start": "1557360000",
      "open": "5946.4975",
      "high": "6171.8575",
      "low": "5933.8825",
      "close": "6151.8425",
      "volume": "34565.75655438"
    },
    {
      "start": "1557446400",
      "open": "6151.005",
      "high": "6428.5125",
      "low": "6108.5525",
      "close": "6350.4725",
      "volume": "44499.06680509"
    },
    {
      "start": "1557532800",
      "open": "6349.8575",
      "high": "7451.145",
      "low": "6343.65",
      "close": "7218.7675",
      "volume": "84363.49769352"
    },
    {
      "start": "1557619200",
      "open": "7214.7625",
      "high": "7583.4125",
      "low": "6750.4175",
      "close": "6976.065",
      "volume": "96624.42739755"
    },
    {
      "start": "1557705600",
      "open": "6970.955",
      "high": "8175.45",
      "low": "6866.9425",
      "close": "7818.4875",
      "volume": "102152.9972251"
    },
    {
      "start": "1557792000",
      "open": "7817.265",
      "high": "8341.865",
      "low": "7621.315",
      "close": "7991.525",
      "volume": "81763.38259898"
    },
    {
      "start": "1557878400",
      "open": "7991.755",
      "high": "8301.14",
      "low": "7835.0475",
      "close": "8203.37",
      "volume": "56585.90718002"
    },
    {
      "start": "1557964800",
      "open": "8203.935",
      "high": "8382.2375",
      "low": "7657.785",
      "close": "7880.26",
      "volume": "63711.71837037"
    },
    {
      "start": "1558051200",
      "open": "7880.395",
      "high": "7942.6375",
      "low": "6511.1025",
      "close": "7356.83",
      "volume": "104059.17865364"
    },
    {
      "start": "1558137600",
      "open": "7355.6625",
      "high": "7491.87",
      "low": "7206.4925",
      "close": "7262.96",
      "volume": "26140.45261159"
    },
    {
      "start": "1558224000",
      "open": "7263.185",
      "high": "8304.8875",
      "low": "7253.7975",
      "close": "8196.835",
      "volume": "58428.70500007"
    },
    {
      "start": "1558310400",
      "open": "8195.7525",
      "high": "8198.93",
      "low": "7573.7225",
      "close": "8003.5375",
      "volume": "54915.19702646"
    },
    {
      "start": "1558396800",
      "open": "8001.7525",
      "high": "8114.4475",
      "low": "7774.5625",
      "close": "7953.3125",
      "volume": "30787.07185953"
    },
    {
      "start": "1558483200",
      "open": "7951.7625",
      "high": "8046.905",
      "low": "7506.4525",
      "close": "7623.3825",
      "volume": "36832.27508727"
    },
    {
      "start": "1558569600",
      "open": "7621.695",
      "high": "7983.6325",
      "low": "7469.0775",
      "close": "7880.255",
      "volume": "33132.19031293"
    },
    {
      "start": "1558656000",
      "open": "7880.785",
      "high": "8179.3925",
      "low": "7797.72",
      "close": "8001.27",
      "volume": "33239.38357212"
    },
    {
      "start": "1558742400",
      "open": "8001.3",
      "high": "8154.4875",
      "low": "7943.925",
      "close": "8067.455",
      "volume": "12494.79176109"
    },
    {
      "start": "1558828800",
      "open": "8068.025",
      "high": "8792.645",
      "low": "7889.57",
      "close": "8737.8225",
      "volume": "40369.2359306"
    },
    {
      "start": "1558915200",
      "open": "8737.1525",
      "high": "8946.615",
      "low": "8639.21",
      "close": "8775.72",
      "volume": "37113.60307663"
    },
    {
      "start": "1559001600",
      "open": "8773.9675",
      "high": "8819.555",
      "low": "8458.985",
      "close": "8719.955",
      "volume": "26193.81870564"
    },
    {
      "start": "1559088000",
      "open": "8719.3",
      "high": "8758.805",
      "low": "8426.865",
      "close": "8662.0575",
      "volume": "27733.20155143"
    },
    {
      "start": "1559174400",
      "open": "8663.2975",
      "high": "9093.925",
      "low": "7990.2",
      "close": "8275.2025",
      "volume": "64551.68963265"
    },
    {
      "start": "1559260800",
      "open": "8277.47",
      "high": "8579.0125",
      "low": "8111.14",
      "close": "8542.59",
      "volume": "38000.05785689"
    },
    {
      "start": "1559347200",
      "open": "8544.7625",
      "high": "8621.555",
      "low": "8457.37",
      "close": "8557.805",
      "volume": "16214.42285844"
    },
    {
      "start": "1559433600",
      "open": "8556.5975",
      "high": "8835.24",
      "low": "8545.7975",
      "close": "8739.8225",
      "volume": "14444.56080156"
    },
    {
      "start": "1559520000",
      "open": "8737.2425",
      "high": "8745.0475",
      "low": "8037.25",
      "close": "8110.6475",
      "volume": "38247.10112899"
    },
    {
      "start": "1559606400",
      "open": "8105.5475",
      "high": "8105.8225",
      "low": "7431.4175",
      "close": "7672.325",
      "volume": "67015.28932199"
    },
    {
      "start": "1559692800",
      "open": "7672.9775",
      "high": "7929.0325",
      "low": "7569.1375",
      "close": "7788.485",
      "volume": "32258.91484995"
    },
    {
      "start": "1559779200",
      "open": "7787.695",
      "high": "7876.3025",
      "low": "7447.42",
      "close": "7804.0925",
      "volume": "30763.80615764"
    },
    {
      "start": "1559865600",
      "open": "7804.245",
      "high": "8132.72",
      "low": "7761.68",
      "close": "8000.715",
      "volume": "29955.58706738"
    },
    {
      "start": "1559952000",
      "open": "7999.4475",
      "high": "8060.0125",
      "low": "7784.165",
      "close": "7931.865",
      "volume": "13809.43306629"
    },
    {
      "start": "1560038400",
      "open": "7933.74",
      "high": "7962.315",
      "low": "7510.045",
      "close": "7638.2825",
      "volume": "16366.51421392"
    },
    {
      "start": "1560124800",
      "open": "7630.8825",
      "high": "8089.81",
      "low": "7522.6825",
      "close": "8020.26",
      "volume": "25556.04434452"
    },
    {
      "start": "1560211200",
      "open": "8017.895",
      "high": "8055.685",
      "low": "7710.3225",
      "close": "7919.825",
      "volume": "21268.31165871"
    },
    {
      "start": "1560297600",
      "open": "7918.1675",
      "high": "8283.8575",
      "low": "7822.115",
      "close": "8174.9325",
      "volume": "31310.64434162"
    },
    {
      "start": "1560384000",
      "open": "8174.0375",
      "high": "8334.895",
      "low": "8037.825",
      "close": "8242.6825",
      "volume": "22590.01073667"
    },
    {
      "start": "1560470400",
      "open": "8243.02",
      "high": "8736.365",
      "low": "8178.75",
      "close": "8697.1775",
      "volume": "30176.15501483"
    },
    {
      "start": "1560556800",
      "open": "8696.475",
      "high": "8913.0525",
      "low": "8615.1225",
      "close": "8856.88",
      "volume": "21462.50455059"
    },
    {
      "start": "1560643200",
      "open": "8856.245",
      "high": "9389.2075",
      "low": "8715.185",
      "close": "8978.795",
      "volume": "53220.1181544"
    },
    {
      "start": "1560729600",
      "open": "8975.545",
      "high": "9473.675",
      "low": "8974.52",
      "close": "9333.1625",
      "volume": "44767.51840132"
    },
    {
      "start": "1560816000",
      "open": "9336.875",
      "high": "9359.2725",
      "low": "8927.7925",
      "close": "9080.5325",
      "volume": "36612.11804684"
    },
    {
      "start": "1560902400",
      "open": "9079.15",
      "high": "9323.225",
      "low": "9037.82",
      "close": "9278.89",
      "volume": "20338.11617165"
    },
    {
      "start": "1560988800",
      "open": "9279.2375",
      "high": "9601.11",
      "low": "9211.635",
      "close": "9533.845",
      "volume": "28478.96415317"
    },
    {
      "start": "1561075200",
      "open": "9533.01",
      "high": "10242.0775",
      "low": "9532.9975",
      "close": "10227.86",
      "volume": "49398.68838561"
    },
    {
      "start": "1561161600",
      "open": "10226.96",
      "high": "11208.4225",
      "low": "10062.8325",
      "close": "10667.11",
      "volume": "70025.98286205"
    },
    {
      "start": "1561248000",
      "open": "10664.74",
      "high": "11254.715",
      "low": "10484.3325",
      "close": "10830.4725",
      "volume": "32432.89123913"
    },
    {
      "start": "1561334400",
      "open": "10826.6",
      "high": "11095.8925",
      "low": "10535.98",
      "close": "11029.3875",
      "volume": "31219.84506306"
    },
    {
      "start": "1561420800",
      "open": "11029.9275",
      "high": "11794.195",
      "low": "11001.25",
      "close": "11757.885",
      "volume": "51791.46032491"
    },
    {
      "start": "1561507200",
      "open": "11759.8175",
      "high": "13870.6275",
      "low": "11497.9925",
      "close": "12929.5325",
      "volume": "156356.50262929"
    },
    {
      "start": "1561593600",
      "open": "12931.13",
      "high": "13358.795",
      "low": "10299.75",
      "close": "11151.1925",
      "volume": "147429.88071977"
    },
    {
      "start": "1561680000",
      "open": "11154.655",
      "high": "12444.5575",
      "low": "10734.61",
      "close": "12365.78",
      "volume": "78489.15524215"
    },
    {
      "start": "1561766400",
      "open": "12361.405",
      "high": "12395.72",
      "low": "11252.1425",
      "close": "11868.7375",
      "volume": "54955.42204995"
    },
    {
      "start": "1561852800",
      "open": "11870.375",
      "high": "12199.2725",
      "low": "10648.3575",
      "close": "10754.915",
      "volume": "55650.38206938"
    },
    {
      "start": "1561939200",
      "open": "10756.975",
      "high": "11212.38",
      "low": "9940.75",
      "close": "10545.515",
      "volume": "82668.31782325"
    },
    {
      "start": "1562025600",
      "open": "10434.6775",
      "high": "10932.72",
      "low": "9646.02",
      "close": "10832.3",
      "volume": "83050.0961869"
    },
    {
      "start": "1562112000",
      "open": "10832.8725",
      "high": "12020.96",
      "low": "10825.3975",
      "close": "11977.7425",
      "volume": "78290.12238816"
    },
    {
      "start": "1562198400",
      "open": "11977.0125",
      "high": "12060.64",
      "low": "10932.1875",
      "close": "11143.8725",
      "volume": "44154.40874553"
    },
    {
      "start": "1562284800",
      "open": "11140.1275",
      "high": "11453.5625",
      "low": "10756.7625",
      "close": "11001.4125",
      "volume": "42676.50578946"
    },
    {
      "start": "1562371200",
      "open": "10995.4625",
      "high": "11727.42",
      "low": "10975.6075",
      "close": "11238.3725",
      "volume": "29990.86637712"
    },
    {
      "start": "1562457600",
      "open": "11232.9525",
      "high": "11625.77",
      "low": "11063.6975",
      "close": "11475.0375",
      "volume": "23422.00546963"
    },
    {
      "start": "1562544000",
      "open": "11478.405",
      "high": "12399.4",
      "low": "11329.105",
      "close": "12296.2",
      "volume": "42226.4906607"
    },
    {
      "start": "1562630400",
      "open": "12299.0775",
      "high": "12843.1925",
      "low": "12096.315",
      "close": "12569.815",
      "volume": "54730.82605455"
    },
    {
      "start": "1562716800",
      "open": "12569.2275",
      "high": "13196.8325",
      "low": "11548.64",
      "close": "12097.6125",
      "volume": "80278.60909403"
    },
    {
      "start": "1562803200",
      "open": "12096.17",
      "high": "12097.165",
      "low": "10955.02",
      "close": "11340.29",
      "volume": "73892.42539045"
    },
    {
      "start": "1562889600",
      "open": "11346.615",
      "high": "11942.61",
      "low": "11084.24",
      "close": "11796.3525",
      "volume": "36714.22322903"
    },
    {
      "start": "1562976000",
      "open": "11806.9825",
      "high": "11845.7775",
      "low": "10804.0575",
      "close": "11376.2825",
      "volume": "37137.62962771"
    },
    {
      "start": "1563062400",
      "open": "11383.395",
      "high": "11463.4675",
      "low": "10136.125",
      "close": "10299.7",
      "volume": "47686.27644435"
    },
    {
      "start": "1563148800",
      "open": "10296.7475",
      "high": "11081.78",
      "low": "9841.04",
      "close": "10848.7175",
      "volume": "63239.04157491"
    },
    {
      "start": "1563235200",
      "open": "10844.905",
      "high": "11037.5525",
      "low": "9359.75",
      "close": "9421.22",
      "volume": "84111.35848108"
    },
    {
      "start": "1563321600",
      "open": "9428.2525",
      "high": "9987.9075",
      "low": "9073.385",
      "close": "9700.785",
      "volume": "68997.64955849"
    },
    {
      "start": "1563408000",
      "open": "9701.2025",
      "high": "10797.7525",
      "low": "9277.8575",
      "close": "10645.53",
      "volume": "68568.46725578"
    },
    {
      "start": "1563494400",
      "open": "10645.765",
      "high": "10772.925",
      "low": "10109.41",
      "close": "10536.0375",
      "volume": "43015.53027438"
    },
    {
      "start": "1563580800",
      "open": "10534.2225",
      "high": "11141.285",
      "low": "10368.2575",
      "close": "10759.8025",
      "volume": "36986.61210343"
    },
    {
      "start": "1563667200",
      "open": "10766.47",
      "high": "10835.8425",
      "low": "10290.75",
      "close": "10594.06",
      "volume": "23881.26083838"
    },
    {
      "start": "1563753600",
      "open": "10595.26",
      "high": "10690.0325",
      "low": "10062.23",
      "close": "10325.69",
      "volume": "33519.53302721"
    },
    {
      "start": "1563840000",
      "open": "10322.545",
      "high": "10326.9725",
      "low": "9802.4525",
      "close": "9842.615",
      "volume": "36867.49568777"
    },
    {
      "start": "1563926400",
      "open": "9845.5025",
      "high": "9915.485",
      "low": "9509.8575",
      "close": "9769.06",
      "volume": "37875.11665199"
    },
    {
      "start": "1564012800",
      "open": "9773.2475",
      "high": "10185.69",
      "low": "9736.6675",
      "close": "9888.9575",
      "volume": "26468.73333198"
    },
    {
      "start": "1564099200",
      "open": "9888.725",
      "high": "9904.1875",
      "low": "9646.105",
      "close": "9848.24",
      "volume": "21911.5089077"
    },
    {
      "start": "1564185600",
      "open": "9847.9625",
      "high": "10232.115",
      "low": "9290.025",
      "close": "9477.8625",
      "volume": "37278.77096026"
    },
    {
      "start": "1564272000",
      "open": "9471.0025",
      "high": "9642.265",
      "low": "9112.6225",
      "close": "9530.3275",
      "volume": "18963.14904889"
    },
    {
      "start": "1564358400",
      "open": "9536.545",
      "high": "9721.185",
      "low": "9364.8125",
      "close": "9498.6325",
      "volume": "20831.45089232"
    },
    {
      "start": "1564444800",
      "open": "9502.9625",
      "high": "9793.8925",
      "low": "9375.31",
      "close": "9593.95",
      "volume": "19859.81037578"
    },
    {
      "start": "1564531200",
      "open": "9592.5925",
      "high": "10136.175",
      "low": "9574.1875",
      "close": "10085.57",
      "volume": "28136.09575336"
    },
    {
      "start": "1564617600",
      "open": "10094.0025",
      "high": "10504.215",
      "low": "9883.6375",
      "close": "10408.135",
      "volume": "29967.94553408"
    },
    {
      "start": "1564704000",
      "open": "10410.0225",
      "high": "10670.68",
      "low": "10325.575",
      "close": "10530.7075",
      "volume": "29699.65198488"
    },
    {
      "start": "1564790400",
      "open": "10531.2",
      "high": "10922.8725",
      "low": "10505.53",
      "close": "10817.38",
      "volume": "22280.7466376"
    },
    {
      "start": "1564876800",
      "open": "10816.605",
      "high": "11084.9425",
      "low": "10564.215",
      "close": "10977.9675",
      "volume": "25233.58151122"
    },
    {
      "start": "1564963200",
      "open": "10980.5325",
      "high": "11949.84",
      "low": "10979.3825",
      "close": "11808.5925",
      "volume": "51332.12740524"
    },
    {
      "start": "1565049600",
      "open": "11803.7975",
      "high": "12326.6025",
      "low": "11198.18",
      "close": "11464.6575",
      "volume": "55450.41575702"
    },
    {
      "start": "1565136000",
      "open": "11464.8775",
      "high": "12151.975",
      "low": "11382.8525",
      "close": "11970.4575",
      "volume": "50523.43749391"
    },
    {
      "start": "1565222400",
      "open": "11980.42",
      "high": "12048.7725",
      "low": "11461.775",
      "close": "11947.725",
      "volume": "31628.21338514"
    },
    {
      "start": "1565308800",
      "open": "11951.1925",
      "high": "12020.935",
      "low": "11653.94",
      "close": "11857.525",
      "volume": "25583.58912106"
    },
    {
      "start": "1565395200",
      "open": "11865.9675",
      "high": "11973.8375",
      "low": "11193.8",
      "close": "11280.7725",
      "volume": "28896.24709165"
    },
    {
      "start": "1565481600",
      "open": "11279.555",
      "high": "11578.2975",
      "low": "11093.1275",
      "close": "11530.865",
      "volume": "15561.26417354"
    },
    {
      "start": "1565568000",
      "open": "11536.2775",
      "high": "11552.0775",
      "low": "11219.565",
      "close": "11385.025",
      "volume": "12812.15740885"
    },
    {
      "start": "1565654400",
      "open": "11385.2125",
      "high": "11443.015",
      "low": "10746.395",
      "close": "10857.9225",
      "volume": "29130.41198581"
    },
    {
      "start": "1565740800",
      "open": "10857.695",
      "high": "10860.6825",
      "low": "9893.495",
      "close": "10020.9325",
      "volume": "50207.44842902"
    },
    {
      "start": "1565827200",
      "open": "10022.31",
      "high": "10446.35",
      "low": "9476.2725",
      "close": "10300.9525",
      "volume": "58702.28995253"
    },
    {
      "start": "1565913600",
      "open": "10295.8325",
      "high": "10538.6575",
      "low": "9736.1325",
      "close": "10357.36",
      "volume": "41183.75435691"
    },
    {
      "start": "1566000000",
      "open": "10353.1875",
      "high": "10472.28",
      "low": "9983.545",
      "close": "10209.83",
      "volume": "15442.96975955"
    },
    {
      "start": "1566086400",
      "open": "10220.57",
      "high": "10508.465",
      "low": "10069.965",
      "close": "10319.71",
      "volume": "13703.02741937"
    },
    {
      "start": "1566172800",
      "open": "10319.355",
      "high": "10940.0575",
      "low": "10269.99",
      "close": "10922.2725",
      "volume": "26848.1634991"
    },
    {
      "start": "1566259200",
      "open": "10921.66",
      "high": "10954.37",
      "low": "10556.4225",
      "close": "10762.0675",
      "volume": "19378.88882015"
    },
    {
      "start": "1566345600",
      "open": "10768.7475",
      "high": "10803.545",
      "low": "9847.6875",
      "close": "10130.5475",
      "volume": "39084.71943235"
    },
    {
      "start": "1566432000",
      "open": "10128.5875",
      "high": "10235.0725",
      "low": "9756.5875",
      "close": "10122.97",
      "volume": "25340.46638079"
    },
    {
      "start": "1566518400",
      "open": "10120.9925",
      "high": "10478.15",
      "low": "10045.26",
      "close": "10406.7225",
      "volume": "20112.3473363"
    },
    {
      "start": "1566604800",
      "open": "10409.4525",
      "high": "10428.9725",
      "low": "9885.785",
      "close": "10147.4975",
      "volume": "18117.93622289"
    },
    {
      "start": "1566691200",
      "open": "10149.7825",
      "high": "10375.0125",
      "low": "9906.3525",
      "close": "10136.39",
      "volume": "16227.88042972"
    },
    {
      "start": "1566777600",
      "open": "10143.4875",
      "high": "10671.6025",
      "low": "10141.09",
      "close": "10363.6125",
      "volume": "30734.7314425"
    },
    {
      "start": "1566864000",
      "open": "10362.255",
      "high": "10380.6225",
      "low": "10024.5975",
      "close": "10173.06",
      "volume": "16737.45949855"
    },
    {
      "start": "1566950400",
      "open": "10174.3225",
      "high": "10286.525",
      "low": "9530.8575",
      "close": "9717.26",
      "volume": "36961.43117068"
    },
    {
      "start": "1567036800",
      "open": "9715.465",
      "high": "9716.9",
      "low": "9309.9575",
      "close": "9489.395",
      "volume": "29898.05156621"
    },
    {
      "start": "1567123200",
      "open": "9491.38",
      "high": "9700.825",
      "low": "9346.735",
      "close": "9580.5325",
      "volume": "19492.44981088"
    },
    {
      "start": "1567209600",
      "open": "9576.965",
      "high": "9694.8025",
      "low": "9430.815",
      "close": "9600.935",
      "volume": "7979.0480811"
    },
    {
      "start": "1567296000",
      "open": "9599.3575",
      "high": "9840.4",
      "low": "9540.7475",
      "close": "9768.0175",
      "volume": "8535.24577236"
    },
    {
      "start": "1567382400",
      "open": "9768.075",
      "high": "10482.06",
      "low": "9753.375",
      "close": "10386.88",
      "volume": "25395.36706371"
    },
    {
      "start": "1567468800",
      "open": "10385.7175",
      "high": "10783.4775",
      "low": "10282.62",
      "close": "10621.4725",
      "volume": "35783.21083516"
    },
    {
      "start": "1567555200",
      "open": "10623.1225",
      "high": "10847.3475",
      "low": "10364.53",
      "close": "10584.2825",
      "volume": "29654.47808815"
    },
    {
      "start": "1567641600",
      "open": "10584.2975",
      "high": "10662.37",
      "low": "10457.5325",
      "close": "10580.8225",
      "volume": "16219.76555197"
    },
    {
      "start": "1567728000",
      "open": "10577.965",
      "high": "10951.85",
      "low": "10179.29",
      "close": "10320.7025",
      "volume": "37918.15426042"
    },
    {
      "start": "1567814400",
      "open": "10319.11",
      "high": "10574.4425",
      "low": "10309.9",
      "close": "10483.8825",
      "volume": "10364.28734846"
    },
    {
      "start": "1567900800",
      "open": "10488.37",
      "high": "10595.725",
      "low": "10232.3175",
      "close": "10403.6725",
      "volume": "10445.63170578"
    },
    {
      "start": "1567987200",
      "open": "10396.9375",
      "high": "10537.5575",
      "low": "10059.6225",
      "close": "10311.485",
      "volume": "21730.86609517"
    },
    {
      "start": "1568073600",
      "open": "10312.7075",
      "high": "10390.0175",
      "low": "9924.775",
      "close": "10095.8775",
      "volume": "18141.23427207"
    },
    {
      "start": "1568160000",
      "open": "10095.8475",
      "high": "10268.4225",
      "low": "9865.0025",
      "close": "10159.12",
      "volume": "19358.96322228"
    },
    {
      "start": "1568246400",
      "open": "10163.38",
      "high": "10467.6325",
      "low": "10035.385",
      "close": "10424.1725",
      "volume": "18133.05945028"
    },
    {
      "start": "1568332800",
      "open": "10425.0675",
      "high": "10455.0275",
      "low": "10154.49",
      "close": "10363.9875",
      "volume": "15701.51639306"
    },
    {
      "start": "1568419200",
      "open": "10367.705",
      "high": "10441.1225",
      "low": "10233.6025",
      "close": "10359.7775",
      "volume": "9249.71124927"
    },
    {
      "start": "1568505600",
      "open": "10362.5675",
      "high": "10382.45",
      "low": "10265.745",
      "close": "10309.045",
      "volume": "6563.21390569"
    },
    {
      "start": "1568592000",
      "open": "10311.38",
      "high": "10377.1025",
      "low": "10054.2175",
      "close": "10266.095",
      "volume": "17650.93072454"
    },
    {
      "start": "1568678400",
      "open": "10262.045",
      "high": "10278.98",
      "low": "10135.115",
      "close": "10190.78",
      "volume": "14277.01580848"
    },
    {
      "start": "1568764800",
      "open": "10186.865",
      "high": "10261.0175",
      "low": "10023.97",
      "close": "10156.9375",
      "volume": "14171.36847961"
    },
    {
      "start": "1568851200",
      "open": "10159.13",
      "high": "10379.8825",
      "low": "9603.04",
      "close": "10265.2275",
      "volume": "31584.82563364"
    },
    {
      "start": "1568937600",
      "open": "10268.525",
      "high": "10300.695",
      "low": "10059.4625",
      "close": "10170.0075",
      "volume": "14532.03697444"
    },
    {
      "start": "1569024000",
      "open": "10170.3975",
      "high": "10174.17",
      "low": "9914.225",
      "close": "9979.65",
      "volume": "11722.87240315"
    },
    {
      "start": "1569110400",
      "open": "9976.98",
      "high": "10090.3575",
      "low": "9847.4525",
      "close": "10026.9475",
      "volume": "10891.56307975"
    },
    {
      "start": "1569196800",
      "open": "10027.4225",
      "high": "10048.11",
      "low": "9611.53",
      "close": "9689.0275",
      "volume": "22745.83461189"
    },
    {
      "start": "1569283200",
      "open": "9690.7275",
      "high": "9777.8575",
      "low": "8048.6325",
      "close": "8536.7225",
      "volume": "92832.99881023"
    },
    {
      "start": "1569369600",
      "open": "8532.6725",
      "high": "8744.8225",
      "low": "8164.805",
      "close": "8435.3525",
      "volume": "53945.6323357"
    },
    {
      "start": "1569456000",
      "open": "8443.3975",
      "high": "8464.025",
      "low": "7723.61",
      "close": "8060.1075",
      "volume": "60765.64307643"
    },
    {
      "start": "1569542400",
      "open": "8060.835",
      "high": "8289.0075",
      "low": "7859.255",
      "close": "8193.6775",
      "volume": "35180.27765943"
    },
    {
      "start": "1569628800",
      "open": "8197.365",
      "high": "8368.21",
      "low": "8018.1225",
      "close": "8219.08",
      "volume": "19962.38451675"
    },
    {
      "start": "1569715200",
      "open": "8221.54",
      "high": "8243.46",
      "low": "7905.1925",
      "close": "8052.3225",
      "volume": "18122.96423328"
    },
    {
      "start": "1569801600",
      "open": "8058.2875",
      "high": "8373.295",
      "low": "7694.05",
      "close": "8303.7925",
      "volume": "34683.05234481"
    },
    {
      "start": "1569888000",
      "open": "8311.105",
      "high": "8534.375",
      "low": "8199.715",
      "close": "8323.5375",
      "volume": "31942.55724663"
    },
    {
      "start": "1569974400",
      "open": "8324.5575",
      "high": "8392.0975",
      "low": "8171.99",
      "close": "8380.4875",
      "volume": "17565.08336473"
    },
    {
      "start": "1570060800",
      "open": "8382.77",
      "high": "8415.52",
      "low": "8056.9925",
      "close": "8231.22",
      "volume": "22734.84429204"
    },
    {
      "start": "1570147200",
      "open": "8234.1275",
      "high": "8243.4775",
      "low": "8007.09",
      "close": "8154.56",
      "volume": "18696.2448011"
    },
    {
      "start": "1570233600",
      "open": "8157.58",
      "high": "8200.765",
      "low": "8022.16",
      "close": "8148.0425",
      "volume": "10671.2249783"
    },
    {
      "start": "1570320000",
      "open": "8151.11",
      "high": "8175.9925",
      "low": "7778.065",
      "close": "7859.23",
      "volume": "20653.10709298"
    },
    {
      "start": "1570406400",
      "open": "7862.8675",
      "high": "8312.895",
      "low": "7767.4025",
      "close": "8209.15",
      "volume": "26873.82356003"
    },
    {
      "start": "1570492800",
      "open": "8210.525",
      "high": "8344.0075",
      "low": "8109.8525",
      "close": "8184.0775",
      "volume": "13977.52174295"
    },
    {
      "start": "1570579200",
      "open": "8183.5575",
      "high": "8704.4075",
      "low": "8119.08",
      "close": "8589.7875",
      "volume": "33779.13261778"
    },
    {
      "start": "1570665600",
      "open": "8589.62",
      "high": "8660.46",
      "low": "8454.9875",
      "close": "8586.93",
      "volume": "20759.05590079"
    },
    {
      "start": "1570752000",
      "open": "8588.5625",
      "high": "8847.7775",
      "low": "8223.1075",
      "close": "8269.06",
      "volume": "28437.0154777"
    },
    {
      "start": "1570838400",
      "open": "8266.01",
      "high": "8424.2575",
      "low": "8261.0025",
      "close": "8307.945",
      "volume": "6570.52509013"
    },
    {
      "start": "1570924800",
      "open": "8307.945",
      "high": "8471",
      "low": "8144.045",
      "close": "8280.48",
      "volume": "13498.50249368"
    },
    {
      "start": "1571011200",
      "open": "8279.3375",
      "high": "8413.4825",
      "low": "8216.515",
      "close": "8357.115",
      "volume": "11509.31295476"
    },
    {
      "start": "1571097600",
      "open": "8355.2225",
      "high": "8417.52",
      "low": "8078.73",
      "close": "8161.255",
      "volume": "18167.44432055"
    },
    {
      "start": "1571184000",
      "open": "8162.825",
      "high": "8176.4975",
      "low": "7913.13",
      "close": "7997.9125",
      "volume": "22504.249231"
    },
    {
      "start": "1571270400",
      "open": "7998.465",
      "high": "8128.0325",
      "low": "7938.4075",
      "close": "8075.2625",
      "volume": "14383.90358766"
    },
    {
      "start": "1571356800",
      "open": "8074.4325",
      "high": "8117.9275",
      "low": "7815.45",
      "close": "7956.58",
      "volume": "18421.62557794"
    },
    {
      "start": "1571443200",
      "open": "7955.4025",
      "high": "8101.0175",
      "low": "7876.7125",
      "close": "7961.1675",
      "volume": "11188.9920245"
    },
    {
      "start": "1571529600",
      "open": "7962.665",
      "high": "8307.1925",
      "low": "7878.62",
      "close": "8234.765",
      "volume": "16745.40211182"
    },
    {
      "start": "1571616000",
      "open": "8235.9125",
      "high": "8361.3375",
      "low": "8151.46",
      "close": "8213.5325",
      "volume": "15084.12450954"
    },
    {
      "start": "1571702400",
      "open": "8208.7725",
      "high": "8317.435",
      "low": "7996.06",
      "close": "8023.59",
      "volume": "16783.42944824"
    },
    {
      "start": "1571788800",
      "open": "8021.9475",
      "high": "8050.95",
      "low": "7291.8075",
      "close": "7472.3575",
      "volume": "46344.7526041"
    },
    {
      "start": "1571875200",
      "open": "7474.3525",
      "high": "7513.495",
      "low": "7359.2875",
      "close": "7438.235",
      "volume": "17603.46581478"
    },
    {
      "start": "1571961600",
      "open": "7439.8175",
      "high": "8793.0975",
      "low": "7395.7625",
      "close": "8666.525",
      "volume": "61246.00240493"
    },
    {
      "start": "1572048000",
      "open": "8674.505",
      "high": "10520.2475",
      "low": "8646.0225",
      "close": "9260.7525",
      "volume": "118624.68937446"
    },
    {
      "start": "1572134400",
      "open": "9262.7825",
      "high": "9819.22",
      "low": "9103.5375",
      "close": "9549.05",
      "volume": "48017.56559159"
    },
    {
      "start": "1572220800",
      "open": "9559.325",
      "high": "9939.62",
      "low": "9183.555",
      "close": "9220.2875",
      "volume": "40701.03791383"
    },
    {
      "start": "1572307200",
      "open": "9219.6225",
      "high": "9566.93",
      "low": "9055.5425",
      "close": "9431.4625",
      "volume": "29654.36325799"
    },
    {
      "start": "1572393600",
      "open": "9432.415",
      "high": "9435",
      "low": "8994.5725",
      "close": "9165.3975",
      "volume": "24402.59294101"
    },
    {
      "start": "1572480000",
      "open": "9167.2275",
      "high": "9439.3725",
      "low": "8955.9075",
      "close": "9152.5625",
      "volume": "24596.99428835"
    },
    {
      "start": "1572566400",
      "open": "9155.985",
      "high": "9306.7275",
      "low": "9058.61",
      "close": "9252.3375",
      "volume": "18730.6960484"
    },
    {
      "start": "1572652800",
      "open": "9254.56",
      "high": "9392.51",
      "low": "9205.625",
      "close": "9306.1125",
      "volume": "9985.85755645"
    },
    {
      "start": "1572739200",
      "open": "9306.7175",
      "high": "9383.6175",
      "low": "9072.575",
      "close": "9205.705",
      "volume": "9107.76456573"
    },
    {
      "start": "1572825600",
      "open": "9206.825",
      "high": "9596.625",
      "low": "9128.5825",
      "close": "9413.55",
      "volume": "18502.05836301"
    },
    {
      "start": "1572912000",
      "open": "9414.5625",
      "high": "9493.1475",
      "low": "9171.76",
      "close": "9319.0325",
      "volume": "17395.71513281"
    },
    {
      "start": "1572998400",
      "open": "9319.4425",
      "high": "9446.8925",
      "low": "9255.8725",
      "close": "9343.63",
      "volume": "14652.27265756"
    },
    {
      "start": "1573084800",
      "open": "9344.24",
      "high": "9373.17",
      "low": "9081.2125",
      "close": "9201.3425",
      "volume": "13473.56840108"
    },
    {
      "start": "1573171200",
      "open": "9204.0525",
      "high": "9249.2475",
      "low": "8666.5075",
      "close": "8766.13",
      "volume": "29856.67691765"
    },
    {
      "start": "1573257600",
      "open": "8764.355",
      "high": "8876.245",
      "low": "8719.63",
      "close": "8810.3575",
      "volume": "8410.13835418"
    },
    {
      "start": "1573344000",
      "open": "8808.0375",
      "high": "9142.7025",
      "low": "8745.75",
      "close": "9033.985",
      "volume": "12139.75075881"
    },
    {
      "start": "1573430400",
      "open": "9035.32",
      "high": "9069.11",
      "low": "8598.25",
      "close": "8720.11",
      "volume": "17858.13785133"
    },
    {
      "start": "1573516800",
      "open": "8720.105",
      "high": "8871.525",
      "low": "8557.61",
      "close": "8812.7525",
      "volume": "15191.24331722"
    },
    {
      "start": "1573603200",
      "open": "8814.1475",
      "high": "8838.235",
      "low": "8705.3475",
      "close": "8759.3575",
      "volume": "10198.04030637"
    },
    {
      "start": "1573689600",
      "open": "8762.9325",
      "high": "8787.0975",
      "low": "8559.21",
      "close": "8631.415",
      "volume": "12490.5386571"
    },
    {
      "start": "1573776000",
      "open": "8630.97",
      "high": "8780.825",
      "low": "8366.9325",
      "close": "8458.5375",
      "volume": "22141.67127819"
    },
    {
      "start": "1573862400",
      "open": "8459.26",
      "high": "8531.66",
      "low": "8426.54",
      "close": "8482.635",
      "volume": "5695.3288401"
    },
    {
      "start": "1573948800",
      "open": "8483.355",
      "high": "8631.6",
      "low": "8373.0325",
      "close": "8500.63",
      "volume": "8357.62477291"
    },
    {
      "start": "1574035200",
      "open": "8500.9325",
      "high": "8503.1525",
      "low": "8022.295",
      "close": "8170.925",
      "volume": "20888.15198124"
    },
    {
      "start": "1574121600",
      "open": "8172.04",
      "high": "8198.255",
      "low": "7989.105",
      "close": "8121.9725",
      "volume": "16564.84637946"
    },
    {
      "start": "1574208000",
      "open": "8124.08",
      "high": "8222.8625",
      "low": "8028.845",
      "close": "8083.375",
      "volume": "12504.12228942"
    },
    {
      "start": "1574294400",
      "open": "8082.6525",
      "high": "8116.435",
      "low": "7388.7825",
      "close": "7615.5175",
      "volume": "35867.22226681"
    },
    {
      "start": "1574380800",
      "open": "7615.725",
      "high": "7718.0725",
      "low": "6777.6175",
      "close": "7285.1575",
      "volume": "70948.54537634"
    },
    {
      "start": "1574467200",
      "open": "7282.76",
      "high": "7351.755",
      "low": "7105.52",
      "close": "7325.3475",
      "volume": "17476.55575573"
    },
    {
      "start": "1574553600",
      "open": "7327.9725",
      "high": "7345.635",
      "low": "6856.535",
      "close": "6908.4475",
      "volume": "22994.60957494"
    },
    {
      "start": "1574640000",
      "open": "6906.5825",
      "high": "7377.3725",
      "low": "6522.48",
      "close": "7124.6625",
      "volume": "60492.96962503"
    },
    {
      "start": "1574726400",
      "open": "7125.41",
      "high": "7341.1225",
      "low": "7023.4725",
      "close": "7161.5975",
      "volume": "25925.76657804"
    },
    {
      "start": "1574812800",
      "open": "7162.6225",
      "high": "7675.3725",
      "low": "6850.5425",
      "close": "7524.3925",
      "volume": "46570.02433739"
    },
    {
      "start": "1574899200",
      "open": "7522.8025",
      "high": "7656.5925",
      "low": "7372.76",
      "close": "7431.89",
      "volume": "21475.3383948"
    },
    {
      "start": "1574985600",
      "open": "7430.0475",
      "high": "7867.225",
      "low": "7412.34",
      "close": "7757.21",
      "volume": "25265.84419686"
    },
    {
      "start": "1575072000",
      "open": "7757.5625",
      "high": "7814.095",
      "low": "7455.045",
      "close": "7554.92",
      "volume": "16111.88095842"
    },
    {
      "start": "1575158400",
      "open": "7556.4725",
      "high": "7557.0175",
      "low": "7235.5225",
      "close": "7403.8775",
      "volume": "20124.22871471"
    },
    {
      "start": "1575244800",
      "open": "7407.6975",
      "high": "7429.315",
      "low": "7156.88",
      "close": "7305.5",
      "volume": "16245.38602508"
    },
    {
      "start": "1575331200",
      "open": "7307.75",
      "high": "7412.78",
      "low": "7241.475",
      "close": "7299.71",
      "volume": "12555.55467982"
    },
    {
      "start": "1575417600",
      "open": "7300.0175",
      "high": "7792.265",
      "low": "7081.72",
      "close": "7195",
      "volume": "34634.8699321"
    },
    {
      "start": "1575504000",
      "open": "7198.355",
      "high": "7490.9175",
      "low": "7155.3725",
      "close": "7392.7875",
      "volume": "20803.78538013"
    },
    {
      "start": "1575590400",
      "open": "7394.895",
      "high": "7611.715",
      "low": "7306.8275",
      "close": "7542.82",
      "volume": "19104.97919796"
    },
    {
      "start": "1575676800",
      "open": "7545.4825",
      "high": "7637.0675",
      "low": "7486.25",
      "close": "7503.51",
      "volume": "9284.55934984"
    },
    {
      "start": "1575763200",
      "open": "7504.8925",
      "high": "7579.7975",
      "low": "7390.6825",
      "close": "7523.3275",
      "volume": "8392.95790059"
    },
    {
      "start": "1575849600",
      "open": "7520.8875",
      "high": "7660.845",
      "low": "7268.6725",
      "close": "7338.185",
      "volume": "24501.0187988"
    },
    {
      "start": "1575936000",
      "open": "7336.015",
      "high": "7397.75",
      "low": "7158.44",
      "close": "7219.035",
      "volume": "15802.23137874"
    },
    {
      "start": "1576022400",
      "open": "7221.065",
      "high": "7268.9875",
      "low": "7125.4325",
      "close": "7202.7875",
      "volume": "12942.91292348"
    },
    {
      "start": "1576108800",
      "open": "7203.15",
      "high": "7297.245",
      "low": "7076.785",
      "close": "7189.4625",
      "volume": "17992.11923138"
    },
    {
      "start": "1576195200",
      "open": "7190.12",
      "high": "7299.79",
      "low": "7184.765",
      "close": "7252.3525",
      "volume": "12797.51209011"
    },
    {
      "start": "1576281600",
      "open": "7253.2375",
      "high": "7267.7075",
      "low": "7008.88",
      "close": "7065.535",
      "volume": "9568.33145662"
    },
    {
      "start": "1576368000",
      "open": "7067.365",
      "high": "7206.3",
      "low": "7008.8775",
      "close": "7114.98",
      "volume": "9363.7263816"
    },
    {
      "start": "1576454400",
      "open": "7114.755",
      "high": "7140.305",
      "low": "6811.31",
      "close": "6879.2925",
      "volume": "25518.67805226"
    },
    {
      "start": "1576540800",
      "open": "6879.4425",
      "high": "6934.845",
      "low": "6557.26",
      "close": "6613.77",
      "volume": "28922.84759699"
    },
    {
      "start": "1576627200",
      "open": "6617.2625",
      "high": "7458.53",
      "low": "6430.145",
      "close": "7288.2375",
      "volume": "48941.50867723"
    },
    {
      "start": "1576713600",
      "open": "7288.99",
      "high": "7373.03",
      "low": "7035.4875",
      "close": "7150.8725",
      "volume": "22697.71330655"
    },
    {
      "start": "1576800000",
      "open": "7153.02",
      "high": "7218.5275",
      "low": "7075.3275",
      "close": "7190.62",
      "volume": "13276.16106748"
    },
    {
      "start": "1576886400",
      "open": "7190.81",
      "high": "7192.775",
      "low": "7110.745",
      "close": "7143.5625",
      "volume": "6739.77661748"
    },
    {
      "start": "1576972800",
      "open": "7143.7875",
      "high": "7525.115",
      "low": "7125.88",
      "close": "7511.47",
      "volume": "19139.75021106"
    },
    {
      "start": "1577059200",
      "open": "7517.5525",
      "high": "7690.6175",
      "low": "7260.5125",
      "close": "7316.8825",
      "volume": "30638.74343217"
    },
    {
      "start": "1577145600",
      "open": "7314.635",
      "high": "7425.9475",
      "low": "7157.395",
      "close": "7255.145",
      "volume": "17425.61855089"
    },
    {
      "start": "1577232000",
      "open": "7254.5575",
      "high": "7267.4325",
      "low": "7116.2075",
      "close": "7193.1525",
      "volume": "8402.29571404"
    },
    {
      "start": "1577318400",
      "open": "7195.345",
      "high": "7430.7475",
      "low": "7148.75",
      "close": "7193.44",
      "volume": "15181.48253414"
    },
    {
      "start": "1577404800",
      "open": "7195.47",
      "high": "7254.4375",
      "low": "7025.6275",
      "close": "7244.9725",
      "volume": "17807.2360382"
    },
    {
      "start": "1577491200",
      "open": "7247.5725",
      "high": "7348.7225",
      "low": "7234.3375",
      "close": "7299.9275",
      "volume": "9160.2914772"
    },
    {
      "start": "1577577600",
      "open": "7301.05",
      "high": "7527.195",
      "low": "7277.225",
      "close": "7387.9625",
      "volume": "12463.82136798"
    },
    {
      "start": "1577664000",
      "open": "7382.7925",
      "high": "7386.2475",
      "low": "7199.7425",
      "close": "7216.0525",
      "volume": "15516.82207196"
    },
    {
      "start": "1577750400",
      "open": "7218.3875",
      "high": "7300.53",
      "low": "7112.1425",
      "close": "7167.07",
      "volume": "12888.2654446"
    },
    {
      "start": "1577836800",
      "open": "7164.9025",
      "high": "7235.535",
      "low": "7145.6625",
      "close": "7175.6525",
      "volume": "7036.28397705"
    },
    {
      "start": "1577923200",
      "open": "7174.665",
      "high": "7185.8925",
      "low": "6904.755",
      "close": "6945.695",
      "volume": "17024.72648273"
    },
    {
      "start": "1578009600",
      "open": "6944.76",
      "high": "7399.7025",
      "low": "6857.05",
      "close": "7335.29",
      "volume": "31516.58286455"
    },
    {
      "start": "1578096000",
      "open": "7333.66",
      "high": "7396.225",
      "low": "7259.47",
      "close": "7349.0325",
      "volume": "11314.22794697"
    },
    {
      "start": "1578182400",
      "open": "7351.925",
      "high": "7491.835",
      "low": "7309.2125",
      "close": "7352.6925",
      "volume": "12100.42779693"
    },
    {
      "start": "1578268800",
      "open": "7351.62",
      "high": "7807.485",
      "low": "7343.53",
      "close": "7761.8475",
      "volume": "25540.08785652"
    },
    {
      "start": "1578355200",
      "open": "7765.255",
      "high": "8224.625",
      "low": "7721.1575",
      "close": "8159.0075",
      "volume": "44275.21887093"
    },
    {
      "start": "1578441600",
      "open": "8156.165",
      "high": "8465.065",
      "low": "7865.775",
      "close": "8043.8175",
      "volume": "49832.02728398"
    },
    {
      "start": "1578528000",
      "open": "8045.23",
      "high": "8045.56",
      "low": "7747.2275",
      "close": "7814.6425",
      "volume": "22514.39592456"
    },
    {
      "start": "1578614400",
      "open": "7816.1475",
      "high": "8197.6675",
      "low": "7670.075",
      "close": "8195.22",
      "volume": "31508.38261265"
    },
    {
      "start": "1578700800",
      "open": "8196.1075",
      "high": "8293.1275",
      "low": "7999.8275",
      "close": "8021.475",
      "volume": "16696.568507"
    },
    {
      "start": "1578787200",
      "open": "8018.675",
      "high": "8185",
      "low": "7961.6125",
      "close": "8178.0025",
      "volume": "8582.2427472"
    },
    {
      "start": "1578873600",
      "open": "8180.7775",
      "high": "8193.0425",
      "low": "8029.4375",
      "close": "8105.8775",
      "volume": "15030.1483853"
    },
    {
      "start": "1578960000",
      "open": "8106.365",
      "high": "8892.4225",
      "low": "8106.115",
      "close": "8817.81",
      "volume": "62256.19707642"
    },
    {
      "start": "1579046400",
      "open": "8813.425",
      "high": "8906.0075",
      "low": "8556.53",
      "close": "8810.445",
      "volume": "32760.15849899"
    },
    {
      "start": "1579132800",
      "open": "8812.7125",
      "high": "8849.5325",
      "low": "8578.3425",
      "close": "8714.43",
      "volume": "21670.05732342"
    },
    {
      "start": "1579219200",
      "open": "8715.7675",
      "high": "9009.85",
      "low": "8663.4725",
      "close": "8898.5",
      "volume": "34178.66445008"
    },
    {
      "start": "1579305600",
      "open": "8899",
      "high": "8981.525",
      "low": "8804.75",
      "close": "8908.3325",
      "volume": "13526.50652504"
    },
    {
      "start": "1579392000",
      "open": "8905.765",
      "high": "9187.0675",
      "low": "8468.4725",
      "close": "8700.1475",
      "volume": "34243.21276705"
    },
    {
      "start": "1579478400",
      "open": "8700.5775",
      "high": "8734.3975",
      "low": "8508.0025",
      "close": "8627.775",
      "volume": "14360.97879958"
    },
    {
      "start": "1579564800",
      "open": "8632.0475",
      "high": "8777.855",
      "low": "8439.5",
      "close": "8719.995",
      "volume": "16323.81535491"
    },
    {
      "start": "1579651200",
      "open": "8726.565",
      "high": "8791.005",
      "low": "8568.2725",
      "close": "8659.8475",
      "volume": "12226.11717489"
    },
    {
      "start": "1579737600",
      "open": "8662.7225",
      "high": "8666.545",
      "low": "8279.2025",
      "close": "8386.2825",
      "volume": "28399.85425329"
    },
    {
      "start": "1579824000",
      "open": "8385.83",
      "high": "8514.885",
      "low": "8217.7925",
      "close": "8425.3425",
      "volume": "20435.68314928"
    },
    {
      "start": "1579910400",
      "open": "8428.85",
      "high": "8434.2225",
      "low": "8254.6875",
      "close": "8327.83",
      "volume": "9475.92749186"
    },
    {
      "start": "1579996800",
      "open": "8325.475",
      "high": "8597.24",
      "low": "8280.8175",
      "close": "8590.48",
      "volume": "15818.67906946"
    },
    {
      "start": "1580083200",
      "open": "8596.5925",
      "high": "8989.5825",
      "low": "8557.0475",
      "close": "8896.025",
      "volume": "26632.61558071"
    },
    {
      "start": "1580169600",
      "open": "8896.985",
      "high": "9414.5675",
      "low": "8880.3725",
      "close": "9398.35",
      "volume": "36702.0364685"
    },
    {
      "start": "1580256000",
      "open": "9389.56",
      "high": "9438.0225",
      "low": "9222.66",
      "close": "9284.64",
      "volume": "25275.38368357"
    },
    {
      "start": "1580342400",
      "open": "9283.5175",
      "high": "9569.5",
      "low": "9146.0125",
      "close": "9500.19",
      "volume": "30361.60780515"
    },
    {
      "start": "1580428800",
      "open": "9505.6275",
      "high": "9524.215",
      "low": "9197.8625",
      "close": "9333.17",
      "volume": "20572.20656582"
    },
    {
      "start": "1580515200",
      "open": "9339.8425",
      "high": "9457.98",
      "low": "9284.885",
      "close": "9378.7625",
      "volume": "8119.03720461"
    },
    {
      "start": "1580601600",
      "open": "9379.345",
      "high": "9473.9525",
      "low": "9143.75",
      "close": "9324.0225",
      "volume": "14115.00990449"
    },
    {
      "start": "1580688000",
      "open": "9319.475",
      "high": "9611.2375",
      "low": "9220.2675",
      "close": "9282.0225",
      "volume": "22550.7928723"
    },
    {
      "start": "1580774400",
      "open": "9280",
      "high": "9346.575",
      "low": "9077.93",
      "close": "9162.5025",
      "volume": "17683.94888573"
    },
    {
      "start": "1580860800",
      "open": "9165.23",
      "high": "9769.4",
      "low": "9148.205",
      "close": "9615.87",
      "volume": "29536.54349733"
    },
    {
      "start": "1580947200",
      "open": "9619.0275",
      "high": "9856.5",
      "low": "9520.6475",
      "close": "9758.425",
      "volume": "27459.4395636"
    },
    {
      "start": "1581033600",
      "open": "9761.705",
      "high": "9879.49",
      "low": "9714.13",
      "close": "9807.01",
      "volume": "16944.32868633"
    },
    {
      "start": "1581120000",
      "open": "9807.05",
      "high": "9948.3025",
      "low": "9657.6225",
      "close": "9906.1175",
      "volume": "15405.49687657"
    },
    {
      "start": "1581206400",
      "open": "9906.755",
      "high": "10177.09",
      "low": "9886.375",
      "close": "10167.7075",
      "volume": "19910.81999106"
    },
    {
      "start": "1581292800",
      "open": "10166.69",
      "high": "10199.7125",
      "low": "9731.0725",
      "close": "9852.9925",
      "volume": "28267.68017496"
    },
    {
      "start": "1581379200",
      "open": "9854.5325",
      "high": "10396.01",
      "low": "9708.5575",
      "close": "10270.4125",
      "volume": "34335.4832528"
    },
    {
      "start": "1581465600",
      "open": "10270.5225",
      "high": "10488.305",
      "low": "10241.3875",
      "close": "10351.8125",
      "volume": "28844.14541171"
    },
    {
      "start": "1581552000",
      "open": "10351.88",
      "high": "10514.2025",
      "low": "10074.7275",
      "close": "10238.0375",
      "volume": "35588.30353825"
    },
    {
      "start": "1581638400",
      "open": "10235.2125",
      "high": "10396.0075",
      "low": "10101.04",
      "close": "10369.7275",
      "volume": "19437.99109418"
    },
    {
      "start": "1581724800",
      "open": "10369.725",
      "high": "10401.26",
      "low": "9751.725",
      "close": "9904.735",
      "volume": "23290.8280292"
    },
    {
      "start": "1581811200",
      "open": "9908.385",
      "high": "10048.9425",
      "low": "9617.6525",
      "close": "9922.8975",
      "volume": "17671.47288801"
    },
    {
      "start": "1581897600",
      "open": "9921.6375",
      "high": "9967.24",
      "low": "9472.125",
      "close": "9701.0875",
      "volume": "21974.93899473"
    },
    {
      "start": "1581984000",
      "open": "9711.5925",
      "high": "10285.7175",
      "low": "9606.9675",
      "close": "10185.295",
      "volume": "24717.91420077"
    },
    {
      "start": "1582070400",
      "open": "10189.69",
      "high": "10306.265",
      "low": "9307.4275",
      "close": "9598.8125",
      "volume": "35394.97715075"
    },
    {
      "start": "1582156800",
      "open": "9594.5325",
      "high": "9702.0825",
      "low": "9382.575",
      "close": "9610.905",
      "volume": "24454.21514155"
    },
    {
      "start": "1582243200",
      "open": "9608.75",
      "high": "9772.38",
      "low": "9566.8475",
      "close": "9698.3575",
      "volume": "14913.60595398"
    },
    {
      "start": "1582329600",
      "open": "9698.2275",
      "high": "9722.8825",
      "low": "9575.2225",
      "close": "9670.8825",
      "volume": "6745.43666626"
    },
    {
      "start": "1582416000",
      "open": "9668.935",
      "high": "10022.14",
      "low": "9667.66",
      "close": "9968.39",
      "volume": "11922.95931657"
    },
    {
      "start": "1582502400",
      "open": "9970.12",
      "high": "10026.365",
      "low": "9482.0175",
      "close": "9660.7575",
      "volume": "22723.34540929"
    },
    {
      "start": "1582588800",
      "open": "9662.705",
      "high": "9680.6525",
      "low": "9238.9275",
      "close": "9307.825",
      "volume": "21099.32412369"
    },
    {
      "start": "1582675200",
      "open": "9306.5725",
      "high": "9370.61",
      "low": "8623.695",
      "close": "8780.31",
      "volume": "44223.08303608"
    },
    {
      "start": "1582761600",
      "open": "8779.995",
      "high": "8972.3925",
      "low": "8519.075",
      "close": "8812.2875",
      "volume": "31115.94613609"
    },
    {
      "start": "1582848000",
      "open": "8816.35",
      "high": "8898.86",
      "low": "8429.8975",
      "close": "8708.2775",
      "volume": "27278.12848952"
    },
    {
      "start": "1582934400",
      "open": "8706.9675",
      "high": "8800.8",
      "low": "8524.35",
      "close": "8526.76",
      "volume": "10079.97890491"
    },
    {
      "start": "1583020800",
      "open": "8528.5075",
      "high": "8752.9875",
      "low": "8406.2525",
      "close": "8527.415",
      "volume": "15441.1262788"
    },
    {
      "start": "1583107200",
      "open": "8521.375",
      "high": "8972.2625",
      "low": "8487.2825",
      "close": "8917.49",
      "volume": "22406.82678279"
    },
    {
      "start": "1583193600",
      "open": "8917.625",
      "high": "8923.6925",
      "low": "8655.715",
      "close": "8754.4925",
      "volume": "18586.25017892"
    },
    {
      "start": "1583280000",
      "open": "8756.825",
      "high": "8847.8675",
      "low": "8668.6825",
      "close": "8757.4225",
      "volume": "13453.77084953"
    },
    {
      "start": "1583366400",
      "open": "8758.6325",
      "high": "9170.465",
      "low": "8757.855",
      "close": "9067.5425",
      "volume": "23085.0180233"
    },
    {
      "start": "1583452800",
      "open": "9063.2225",
      "high": "9181.3575",
      "low": "9000.985",
      "close": "9156.305",
      "volume": "14906.84915552"
    },
    {
      "start": "1583539200",
      "open": "9157.1725",
      "high": "9217.95",
      "low": "8857.115",
      "close": "8899.3625",
      "volume": "12920.23026126"
    },
    {
      "start": "1583625600",
      "open": "8899.565",
      "high": "8899.66",
      "low": "8000.2",
      "close": "8036.475",
      "volume": "34664.19815936"
    },
    {
      "start": "1583712000",
      "open": "8037.4375",
      "high": "8186.585",
      "low": "7552.575",
      "close": "7932.88",
      "volume": "52893.59099693"
    },
    {
      "start": "1583798400",
      "open": "7932.72",
      "high": "8156.0125",
      "low": "7726.8875",
      "close": "7887.13",
      "volume": "36282.00935594"
    },
    {
      "start": "1583884800",
      "open": "7891.9625",
      "high": "7995.7125",
      "low": "7588.72",
      "close": "7937.8525",
      "volume": "29428.93417824"
    },
    {
      "start": "1583971200",
      "open": "7949.5675",
      "high": "7968.1825",
      "low": "4673.2225",
      "close": "4844.805",
      "volume": "230551.48329433"
    },
    {
      "start": "1584057600",
      "open": "4844.805",
      "high": "5996.0875",
      "low": "3880.5875",
      "close": "5635.8925",
      "volume": "248739.40323738"
    },
    {
      "start": "1584144000",
      "open": "5627.675",
      "high": "5694.2275",
      "low": "5052.4875",
      "close": "5166.4675",
      "volume": "62729.2554743"
    },
    {
      "start": "1584230400",
      "open": "5161.7925",
      "high": "5985.02",
      "low": "5090.57",
      "close": "5343.135",
      "volume": "80797.05409482"
    },
    {
      "start": "1584316800",
      "open": "5346.805",
      "high": "5349.965",
      "low": "4407.18",
      "close": "5037.2225",
      "volume": "153889.3685883"
    },
    {
      "start": "1584403200",
      "open": "5045.05",
      "high": "5566.905",
      "low": "4935.7975",
      "close": "5332.8675",
      "volume": "85759.875875"
    },
    {
      "start": "1584489600",
      "open": "5334.43",
      "high": "5451.3125",
      "low": "5010.8725",
      "close": "5414.0525",
      "volume": "82727.73017942"
    },
    {
      "start": "1584576000",
      "open": "5416.645",
      "high": "6436.485",
      "low": "5267.0425",
      "close": "6185.74",
      "volume": "110094.537815"
    },
    {
      "start": "1584662400",
      "open": "6188.77",
      "high": "7027.6625",
      "low": "5666.9425",
      "close": "6207.055",
      "volume": "114476.24102634"
    },
    {
      "start": "1584748800",
      "open": "6208.885",
      "high": "6466.505",
      "low": "5857.7775",
      "close": "6197.8275",
      "volume": "49595.97911271"
    },
    {
      "start": "1584835200",
      "open": "6194.4675",
      "high": "6418.85",
      "low": "5734.96",
      "close": "5824.085",
      "volume": "54742.9758438"
    },
    {
      "start": "1584921600",
      "open": "5817.7525",
      "high": "6633.955",
      "low": "5686.91",
      "close": "6497.31",
      "volume": "86220.30377223"
    },
    {
      "start": "1585008000",
      "open": "6496.9425",
      "high": "6875.2",
      "low": "6403.0425",
      "close": "6769.9625",
      "volume": "82422.82927254"
    },
    {
      "start": "1585094400",
      "open": "6767.1275",
      "high": "6983.76",
      "low": "6465.1875",
      "close": "6691.9525",
      "volume": "65029.95676531"
    },
    {
      "start": "1585180800",
      "open": "6692.82",
      "high": "6795.82",
      "low": "6525.7525",
      "close": "6753.585",
      "volume": "34039.84725116"
    },
    {
      "start": "1585267200",
      "open": "6754.835",
      "high": "6872.7925",
      "low": "6254.625",
      "close": "6375.7975",
      "volume": "43798.57248054"
    },
    {
      "start": "1585353600",
      "open": "6374.45",
      "high": "6374.475",
      "low": "6034.4",
      "close": "6253.6775",
      "volume": "43070.62455054"
    },
    {
      "start": "1585440000",
      "open": "6257.7875",
      "high": "6280.6775",
      "low": "5869.9225",
      "close": "5876.4525",
      "volume": "33686.34759148"
    },
    {
      "start": "1585526400",
      "open": "5878.2075",
      "high": "6632.6025",
      "low": "5854.3525",
      "close": "6406.07",
      "volume": "52766.19525887"
    },
    {
      "start": "1585612800",
      "open": "6406.515",
      "high": "6526.965",
      "low": "6337.145",
      "close": "6424.0325",
      "volume": "25913.72895261"
    },
    {
      "start": "1585699200",
      "open": "6425.015",
      "high": "6719.99",
      "low": "6152.895",
      "close": "6661.81",
      "volume": "43277.39791507"
    },
    {
      "start": "1585785600",
      "open": "6666.485",
      "high": "7267.625",
      "low": "6575.535",
      "close": "6802.8275",
      "volume": "69642.21758022"
    },
    {
      "start": "1585872000",
      "open": "6798.8425",
      "high": "7049.995",
      "low": "6608.8825",
      "close": "6741.01",
      "volume": "39534.34458847"
    },
    {
      "start": "1585958400",
      "open": "6739.1725",
      "high": "7014.3825",
      "low": "6656.72",
      "close": "6874.445",
      "volume": "24052.23741704"
    },
    {
      "start": "1586044800",
      "open": "6882.9",
      "high": "6914.2525",
      "low": "6679.9775",
      "close": "6777.015",
      "volume": "18026.88908183"
    },
    {
      "start": "1586131200",
      "open": "6777.865",
      "high": "7372.43",
      "low": "6773.06",
      "close": "7343.6125",
      "volume": "57452.48941266"
    },
    {
      "start": "1586217600",
      "open": "7339.165",
      "high": "7469.58",
      "low": "7077",
      "close": "7202.6875",
      "volume": "47703.89631778"
    },
    {
      "start": "1586304000",
      "open": "7203.34",
      "high": "7429.22",
      "low": "7154.005",
      "close": "7368.7675",
      "volume": "34146.61697509"
    },
    {
      "start": "1586390400",
      "open": "7368.2275",
      "high": "7377.635",
      "low": "7106.08",
      "close": "7299.13",
      "volume": "30104.37911779"
    },
    {
      "start": "1586476800",
      "open": "7300.035",
      "high": "7307.86",
      "low": "6751.2875",
      "close": "6873.5425",
      "volume": "43924.69250113"
    },
    {
      "start": "1586563200",
      "open": "6872.98",
      "high": "6956.305",
      "low": "6773.16",
      "close": "6888.695",
      "volume": "16634.64013042"
    },
    {
      "start": "1586649600",
      "open": "6886.86",
      "high": "7205.3625",
      "low": "6791.155",
      "close": "6906.54",
      "volume": "28956.17512964"
    },
    {
      "start": "1586736000",
      "open": "6906.2925",
      "high": "6907.855",
      "low": "6554.9775",
      "close": "6862.78",
      "volume": "46474.41813827"
    },
    {
      "start": "1586822400",
      "open": "6862.5925",
      "high": "6990.33",
      "low": "6771.5175",
      "close": "6876.885",
      "volume": "27874.50545079"
    },
    {
      "start": "1586908800",
      "open": "6873.975",
      "high": "6938.73",
      "low": "6604.545",
      "close": "6622.355",
      "volume": "31309.9000007"
    },
    {
      "start": "1586995200",
      "open": "6621.805",
      "high": "7218.2475",
      "low": "6469.8825",
      "close": "7114.9175",
      "volume": "63211.61860411"
    },
    {
      "start": "1587081600",
      "open": "7117.4925",
      "high": "7158.08",
      "low": "6996.44",
      "close": "7033.0025",
      "volume": "29366.64107489"
    },
    {
      "start": "1587168000",
      "open": "7030.83",
      "high": "7304.32",
      "low": "7023.69",
      "close": "7262.19",
      "volume": "22501.35677915"
    },
    {
      "start": "1587254400",
      "open": "7263.6525",
      "high": "7276.5125",
      "low": "7063.92",
      "close": "7130.2775",
      "volume": "17741.0717522"
    },
    {
      "start": "1587340800",
      "open": "7128.3575",
      "high": "7225.7525",
      "low": "6755.955",
      "close": "6840.2975",
      "volume": "39701.95187629"
    },
    {
      "start": "1587427200",
      "open": "6836.6675",
      "high": "6956.7025",
      "low": "6771.705",
      "close": "6854.9675",
      "volume": "27133.17777551"
    },
    {
      "start": "1587513600",
      "open": "6854.2425",
      "high": "7168.3275",
      "low": "6824.465",
      "close": "7137.135",
      "volume": "27055.91050299"
    },
    {
      "start": "1587600000",
      "open": "7137.2325",
      "high": "7774.8625",
      "low": "7032.835",
      "close": "7507.5425",
      "volume": "52304.10267879"
    },
    {
      "start": "1587686400",
      "open": "7511.375",
      "high": "7612.6275",
      "low": "7386.705",
      "close": "7510.8825",
      "volume": "30676.66867623"
    },
    {
      "start": "1587772800",
      "open": "7514.605",
      "high": "7722.775",
      "low": "7440.985",
      "close": "7548.32",
      "volume": "17538.77982774"
    },
    {
      "start": "1587859200",
      "open": "7552.6525",
      "high": "7713.9375",
      "low": "7483.77",
      "close": "7703.1325",
      "volume": "19957.97666442"
    },
    {
      "start": "1587945600",
      "open": "7706.215",
      "high": "7807.935",
      "low": "7634.8975",
      "close": "7790.8125",
      "volume": "30330.1207043"
    },
    {
      "start": "1588032000",
      "open": "7792.8225",
      "high": "7798.0125",
      "low": "7667.1625",
      "close": "7761.97",
      "volume": "23993.58477445"
    },
    {
      "start": "1588118400",
      "open": "7758.0625",
      "high": "8976.83",
      "low": "7721.185",
      "close": "8788.7275",
      "volume": "101119.60555869"
    },
    {
      "start": "1588204800",
      "open": "8788.4175",
      "high": "9481.3425",
      "low": "8408.75",
      "close": "8627.93",
      "volume": "99138.77310178"
    },
    {
      "start": "1588291200",
      "open": "8627.5475",
      "high": "9071.6575",
      "low": "8621.9875",
      "close": "8827.04",
      "volume": "44768.18718806"
    },
    {
      "start": "1588377600",
      "open": "8830.9925",
      "high": "9020.8",
      "low": "8759.895",
      "close": "8982.3675",
      "volume": "22693.74943833"
    },
    {
      "start": "1588464000",
      "open": "8984.3425",
      "high": "9205.4975",
      "low": "8725.59",
      "close": "8908.385",
      "volume": "36511.92667372"
    },
    {
      "start": "1588550400",
      "open": "8913.4975",
      "high": "8973.09",
      "low": "8533.0975",
      "close": "8884.475",
      "volume": "39000.1986824"
    },
    {
      "start": "1588636800",
      "open": "8892.8125",
      "high": "9122.2125",
      "low": "8771.3625",
      "close": "9028.66",
      "volume": "36069.86267339"
    },
    {
      "start": "1588723200",
      "open": "9030.195",
      "high": "9420.2375",
      "low": "8921.97",
      "close": "9157.695",
      "volume": "57885.34854907"
    },
    {
      "start": "1588809600",
      "open": "9158.815",
      "high": "10078.3",
      "low": "9033.98",
      "close": "10002.4525",
      "volume": "88286.39820222"
    },
    {
      "start": "1588896000",
      "open": "10005.9075",
      "high": "10048.9725",
      "low": "9728.755",
      "close": "9806.6125",
      "volume": "59553.50209012"
    },
    {
      "start": "1588982400",
      "open": "9808.49",
      "high": "9917.4175",
      "low": "9519.3425",
      "close": "9541.09",
      "volume": "38949.69927612"
    },
    {
      "start": "1589068800",
      "open": "9531.785",
      "high": "9564.665",
      "low": "8086.295",
      "close": "8726.06",
      "volume": "110639.28131952"
    },
    {
      "start": "1589155200",
      "open": "8730.695",
      "high": "9179.2075",
      "low": "8189",
      "close": "8571.67",
      "volume": "99265.67786299"
    },
    {
      "start": "1589241600",
      "open": "8572.2425",
      "high": "8981.5925",
      "low": "8535.8025",
      "close": "8823.31",
      "volume": "43981.77715314"
    },
    {
      "start": "1589328000",
      "open": "8819.55",
      "high": "9416.6325",
      "low": "8805.295",
      "close": "9316.36",
      "volume": "46031.45697394"
    },
    {
      "start": "1589414400",
      "open": "9320.47",
      "high": "9946.5675",
      "low": "9259.475",
      "close": "9790.2375",
      "volume": "65112.70313572"
    },
    {
      "start": "1589500800",
      "open": "9793.12",
      "high": "9830.9225",
      "low": "9119.3525",
      "close": "9311.1425",
      "volume": "56834.67251137"
    },
    {
      "start": "1589587200",
      "open": "9312.48",
      "high": "9589.685",
      "low": "9215.6475",
      "close": "9387.115",
      "volume": "22686.07768931"
    },
    {
      "start": "1589673600",
      "open": "9379.845",
      "high": "9891.695",
      "low": "9325.61",
      "close": "9670.7075",
      "volume": "31297.01953104"
    },
    {
      "start": "1589760000",
      "open": "9681.9",
      "high": "9956.7475",
      "low": "9435.1675",
      "close": "9726.3225",
      "volume": "39952.02494402"
    },
    {
      "start": "1589846400",
      "open": "9730.0075",
      "high": "9900.4725",
      "low": "9462.7825",
      "close": "9782.035",
      "volume": "37786.07148455"
    },
    {
      "start": "1589932800",
      "open": "9780.02",
      "high": "9841.8525",
      "low": "9251.6425",
      "close": "9512.655",
      "volume": "40493.18811724"
    },
    {
      "start": "1590019200",
      "open": "9509.9075",
      "high": "9568.5675",
      "low": "8800.5",
      "close": "9059.705",
      "volume": "60810.54702295"
    },
    {
      "start": "1590105600",
      "open": "9060.84",
      "high": "9266.6525",
      "low": "8925.2325",
      "close": "9168.7",
      "volume": "28275.42441356"
    },
    {
      "start": "1590192000",
      "open": "9168.925",
      "high": "9313.9875",
      "low": "9084.845",
      "close": "9179.705",
      "volume": "14205.89805416"
    },
    {
      "start": "1590278400",
      "open": "9181.0975",
      "high": "9304.825",
      "low": "8672.7825",
      "close": "8716.09",
      "volume": "29954.41334861"
    },
    {
      "start": "1590364800",
      "open": "8712.855",
      "high": "8978.0075",
      "low": "8636.7325",
      "close": "8898.915",
      "volume": "28677.2726474"
    },
    {
      "start": "1590451200",
      "open": "8900.6675",
      "high": "9014.1125",
      "low": "8692.4575",
      "close": "8842.3325",
      "volume": "24471.21780183"
    },
    {
      "start": "1590537600",
      "open": "8841.4",
      "high": "9228.3025",
      "low": "8810.77",
      "close": "9210.6075",
      "volume": "26515.09781809"
    },
    {
      "start": "1590624000",
      "open": "9207.9025",
      "high": "9608.7525",
      "low": "9110.165",
      "close": "9556.0825",
      "volume": "36507.69257741"
    },
    {
      "start": "1590710400",
      "open": "9574.875",
      "high": "9606.905",
      "low": "9325.355",
      "close": "9424.535",
      "volume": "25194.95557856"
    },
    {
      "start": "1590796800",
      "open": "9426.3825",
      "high": "9754.3975",
      "low": "9328.15",
      "close": "9701.15",
      "volume": "23616.88612414"
    },
    {
      "start": "1590883200",
      "open": "9701.4725",
      "high": "9704.9975",
      "low": "9377.135",
      "close": "9448.95",
      "volume": "18209.27821507"
    },
    {
      "start": "1590969600",
      "open": "9446.96",
      "high": "10413.065",
      "low": "9416.49",
      "close": "10206.925",
      "volume": "48103.55247188"
    },
    {
      "start": "1591056000",
      "open": "10208.5",
      "high": "10236.705",
      "low": "9241.5475",
      "close": "9523.3525",
      "volume": "77225.56159115"
    },
    {
      "start": "1591142400",
      "open": "9519.505",
      "high": "9693.985",
      "low": "9366.23",
      "close": "9666.645",
      "volume": "24335.14675029"
    },
    {
      "start": "1591228800",
      "open": "9667.87",
      "high": "9887.175",
      "low": "9451.915",
      "close": "9791.94",
      "volume": "30471.32302806"
    },
    {
      "start": "1591315200",
      "open": "9793.39",
      "high": "9856.7025",
      "low": "9576.0225",
      "close": "9618.695",
      "volume": "26628.68715498"
    },
    {
      "start": "1591401600",
      "open": "9598.0475",
      "high": "9737.7875",
      "low": "9528.0775",
      "close": "9671.7825",
      "volume": "13954.37652841"
    },
    {
      "start": "1591488000",
      "open": "9671.515",
      "high": "9819.6775",
      "low": "9373.77",
      "close": "9752.5925",
      "volume": "24565.75842564"
    },
    {
      "start": "1591574400",
      "open": "9756.0075",
      "high": "9904.565",
      "low": "9637.3975",
      "close": "9782.51",
      "volume": "19376.81532646"
    },
    {
      "start": "1591660800",
      "open": "9783.695",
      "high": "9894.8825",
      "low": "9563.3325",
      "close": "9780.1875",
      "volume": "24988.02859509"
    },
    {
      "start": "1591747200",
      "open": "9781.8925",
      "high": "10010.6675",
      "low": "9654.5",
      "close": "9893.4425",
      "volume": "28281.31868911"
    },
    {
      "start": "1591833600",
      "open": "9894.88",
      "high": "9989.56",
      "low": "9065.3425",
      "close": "9266.2725",
      "volume": "60001.57795425"
    },
    {
      "start": "1591920000",
      "open": "9267.9175",
      "high": "9552.1025",
      "low": "9230.4125",
      "close": "9464.24",
      "volume": "24613.44242991"
    },
    {
      "start": "1592006400",
      "open": "9463.8075",
      "high": "9496.5925",
      "low": "9349.555",
      "close": "9474.3475",
      "volume": "9903.96831111"
    },
    {
      "start": "1592092800",
      "open": "9476.19",
      "high": "9479.8725",
      "low": "9237.5025",
      "close": "9329.6975",
      "volume": "11518.80229412"
    },
    {
      "start": "1592179200",
      "open": "9330.565",
      "high": "9501.075",
      "low": "8900.6275",
      "close": "9430.55",
      "volume": "43706.72426614"
    },
    {
      "start": "1592265600",
      "open": "9431.735",
      "high": "9591.99",
      "low": "9382.5925",
      "close": "9527.8625",
      "volume": "24442.49847668"
    },
    {
      "start": "1592352000",
      "open": "9529.1525",
      "high": "9560.9925",
      "low": "9231.4375",
      "close": "9456.335",
      "volume": "21611.64674661"
    },
    {
      "start": "1592438400",
      "open": "9456.9225",
      "high": "9480.5875",
      "low": "9264.2625",
      "close": "9376.185",
      "volume": "14891.44007525"
    },
    {
      "start": "1592524800",
      "open": "9374.175",
      "high": "9432.22",
      "low": "9226.7625",
      "close": "9301.5275",
      "volume": "19269.36278104"
    },
    {
      "start": "1592611200",
      "open": "9298.1125",
      "high": "9395.745",
      "low": "9157.9375",
      "close": "9357.655",
      "volume": "12822.78851292"
    },
    {
      "start": "1592697600",
      "open": "9357.0375",
      "high": "9419.1375",
      "low": "9275.3025",
      "close": "9285.9675",
      "volume": "6946.12762526"
    },
    {
      "start": "1592784000",
      "open": "9287.1825",
      "high": "9789.2375",
      "low": "9270.7025",
      "close": "9688.89",
      "volume": "25202.57466056"
    },
    {
      "start": "1592870400",
      "open": "9691.105",
      "high": "9723.8025",
      "low": "9574.8225",
      "close": "9622.5125",
      "volume": "18117.02207707"
    },
    {
      "start": "1592956800",
      "open": "9622.08",
      "high": "9665.435",
      "low": "9196.96",
      "close": "9287.6075",
      "volume": "31975.41444447"
    },
    {
      "start": "1593043200",
      "open": "9286.41",
      "high": "9337.93",
      "low": "8985.61",
      "close": "9238.85",
      "volume": "30815.5058366"
    },
    {
      "start": "1593129600",
      "open": "9239.4675",
      "high": "9289.185",
      "low": "9027.6",
      "close": "9154.7425",
      "volume": "25784.76376757"
    },
    {
      "start": "1593216000",
      "open": "9156.2025",
      "high": "9186.245",
      "low": "8820.86",
      "close": "9004.28",
      "volume": "18333.15396093"
    },
    {
      "start": "1593302400",
      "open": "9005.5575",
      "high": "9190.005",
      "low": "8933.915",
      "close": "9116.235",
      "volume": "11912.99646425"
    },
    {
      "start": "1593388800",
      "open": "9116.4575",
      "high": "9236.1375",
      "low": "9015.0975",
      "close": "9186.5725",
      "volume": "19281.9524167"
    },
    {
      "start": "1593475200",
      "open": "9189.4375",
      "high": "9201.74",
      "low": "9060.67",
      "close": "9134.015",
      "volume": "13505.79302831"
    },
    {
      "start": "1593561600",
      "open": "9135.67",
      "high": "9298.875",
      "low": "9080.5",
      "close": "9236.385",
      "volume": "17739.45767174"
    },
    {
      "start": "1593648000",
      "open": "9236.2825",
      "high": "9267.49",
      "low": "8938.15",
      "close": "9093.3025",
      "volume": "24568.43996121"
    },
    {
      "start": "1593734400",
      "open": "9092.415",
      "high": "9137.155",
      "low": "9037.0275",
      "close": "9064.355",
      "volume": "13948.02067359"
    },
    {
      "start": "1593820800",
      "open": "9060.425",
      "high": "9195.8325",
      "low": "9043.9725",
      "close": "9140.565",
      "volume": "9459.50474726"
    },
    {
      "start": "1593907200",
      "open": "9140.645",
      "high": "9146.9125",
      "low": "8909.995",
      "close": "9078.89",
      "volume": "10113.54156944"
    },
    {
      "start": "1593993600",
      "open": "9078.75",
      "high": "9373.985",
      "low": "9063.265",
      "close": "9347.485",
      "volume": "21621.47484708"
    },
    {
      "start": "1594080000",
      "open": "9346.455",
      "high": "9381.0175",
      "low": "9203.28",
      "close": "9256.945",
      "volume": "16238.6245467"
    },
    {
      "start": "1594166400",
      "open": "9257.3575",
      "high": "9481.8975",
      "low": "9233.9225",
      "close": "9439.2625",
      "volume": "22656.88288671"
    },
    {
      "start": "1594252800",
      "open": "9440.375",
      "high": "9446.305",
      "low": "9158.195",
      "close": "9237.495",
      "volume": "18779.31857536"
    },
    {
      "start": "1594339200",
      "open": "9237.505",
      "high": "9319.0125",
      "low": "9105.285",
      "close": "9288.2275",
      "volume": "15085.75435451"
    },
    {
      "start": "1594425600",
      "open": "9291.46",
      "high": "9302.8975",
      "low": "9182.91",
      "close": "9237.305",
      "volume": "6517.91480522"
    },
    {
      "start": "1594512000",
      "open": "9236.215",
      "high": "9345.4575",
      "low": "9158.34",
      "close": "9302.385",
      "volume": "9885.15298048"
    },
    {
      "start": "1594598400",
      "open": "9303.9125",
      "high": "9351.015",
      "low": "9194.2325",
      "close": "9236.425",
      "volume": "16898.07691612"
    },
    {
      "start": "1594684800",
      "open": "9236.455",
      "high": "9280.195",
      "low": "9095.44",
      "close": "9254.7525",
      "volume": "16782.15087029"
    },
    {
      "start": "1594771200",
      "open": "9256.3625",
      "high": "9275.01",
      "low": "9154.3475",
      "close": "9192.06",
      "volume": "16073.11445135"
    },
    {
      "start": "1594857600",
      "open": "9192.46",
      "high": "9215.4725",
      "low": "9021.5525",
      "close": "9131.8425",
      "volume": "19793.86768173"
    },
    {
      "start": "1594944000",
      "open": "9131.845",
      "high": "9192.805",
      "low": "9070.505",
      "close": "9154.5775",
      "volume": "13962.08027984"
    },
    {
      "start": "1595030400",
      "open": "9153.08",
      "high": "9213.22",
      "low": "9124.25",
      "close": "9176.77",
      "volume": "7271.06942218"
    },
    {
      "start": "1595116800",
      "open": "9176.23",
      "high": "9242.695",
      "low": "9107.7725",
      "close": "9213.99",
      "volume": "6991.85077813"
    },
    {
      "start": "1595203200",
      "open": "9215.165",
      "high": "9225.375",
      "low": "9131.4275",
      "close": "9163.4975",
      "volume": "12149.82949165"
    },
    {
      "start": "1595289600",
      "open": "9163.33",
      "high": "9438.6425",
      "low": "9157.2725",
      "close": "9393.93",
      "volume": "21242.96008261"
    },
    {
      "start": "1595376000",
      "open": "9395.2525",
      "high": "9568.7525",
      "low": "9280.2975",
      "close": "9536.005",
      "volume": "20697.59866737"
    },
    {
      "start": "1595462400",
      "open": "9535.8875",
      "high": "9682",
      "low": "9454.82",
      "close": "9615.2925",
      "volume": "29936.07743059"
    },
    {
      "start": "1595548800",
      "open": "9614.7225",
      "high": "9648.775",
      "low": "9478.0275",
      "close": "9551.6625",
      "volume": "22868.98185655"
    },
    {
      "start": "1595635200",
      "open": "9553.085",
      "high": "9748.7275",
      "low": "9537.345",
      "close": "9712.85",
      "volume": "15279.50534957"
    },
    {
      "start": "1595721600",
      "open": "9713.8075",
      "high": "10184.4275",
      "low": "9662.9875",
      "close": "9942.845",
      "volume": "28168.17840833"
    },
    {
      "start": "1595808000",
      "open": "9942.1375",
      "high": "11418.6925",
      "low": "9935.68",
      "close": "11046.5075",
      "volume": "91941.52464767"
    },
    {
      "start": "1595894400",
      "open": "11049.5475",
      "high": "11261.725",
      "low": "10584.12",
      "close": "10936.3525",
      "volume": "57020.25182983"
    },
    {
      "start": "1595980800",
      "open": "10934.42",
      "high": "11354.1175",
      "low": "10851.87",
      "close": "11111.095",
      "volume": "40743.58197824"
    },
    {
      "start": "1596067200",
      "open": "11107.9575",
      "high": "11188.875",
      "low": "10824.9775",
      "close": "11128.7175",
      "volume": "30108.51535027"
    },
    {
      "start": "1596153600",
      "open": "11128.4075",
      "high": "11460.3875",
      "low": "10977.225",
      "close": "11354.0825",
      "volume": "34509.5320836"
    },
    {
      "start": "1596240000",
      "open": "11354.7825",
      "high": "11887.3725",
      "low": "11236.305",
      "close": "11812.8525",
      "volume": "38093.39593778"
    },
    {
      "start": "1596326400",
      "open": "11810.79",
      "high": "12123.25",
      "low": "10569.515",
      "close": "11066.14",
      "volume": "53395.93454204"
    },
    {
      "start": "1596412800",
      "open": "11071.575",
      "high": "11484.8475",
      "low": "10895.7775",
      "close": "11236.735",
      "volume": "27483.2551916"
    },
    {
      "start": "1596499200",
      "open": "11236.5325",
      "high": "11419.9425",
      "low": "11011.99",
      "close": "11196.035",
      "volume": "22680.0535108"
    },
    {
      "start": "1596585600",
      "open": "11196.9275",
      "high": "11798.3125",
      "low": "11086.7475",
      "close": "11755.6625",
      "volume": "31789.9454418"
    },
    {
      "start": "1596672000",
      "open": "11756.68",
      "high": "11915.7825",
      "low": "11578.7675",
      "close": "11773.815",
      "volume": "34896.16348229"
    },
    {
      "start": "1596758400",
      "open": "11773.86",
      "high": "11920.0825",
      "low": "11318.0175",
      "close": "11606.64",
      "volume": "41838.29346689"
    },
    {
      "start": "1596844800",
      "open": "11607.3625",
      "high": "11818.0375",
      "low": "11534.3475",
      "close": "11775.3475",
      "volume": "14363.58735655"
    },
    {
      "start": "1596931200",
      "open": "11771.34",
      "high": "11808.6325",
      "low": "11533.1325",
      "close": "11687.8175",
      "volume": "12493.80124675"
    },
    {
      "start": "1597017600",
      "open": "11688.64",
      "high": "12087.03",
      "low": "11503.8775",
      "close": "11900.03",
      "volume": "39779.78868709"
    },
    {
      "start": "1597104000",
      "open": "11898.18",
      "high": "11943.9",
      "low": "11128.875",
      "close": "11390.4325",
      "volume": "41737.75129004"
    },
    {
      "start": "1597190400",
      "open": "11388.96",
      "high": "11626.28",
      "low": "11154.1675",
      "close": "11570.8525",
      "volume": "24606.4781059"
    },
    {
      "start": "1597276800",
      "open": "11572.6525",
      "high": "11803.0375",
      "low": "11273.5125",
      "close": "11795.9525",
      "volume": "28614.88164794"
    },
    {
      "start": "1597363200",
      "open": "11796.93",
      "high": "11865.0175",
      "low": "11654.565",
      "close": "11777.6425",
      "volume": "24471.14855724"
    },
    {
      "start": "1597449600",
      "open": "11775.915",
      "high": "11988.285",
      "low": "11680.0275",
      "close": "11859.085",
      "volume": "20672.06212896"
    },
    {
      "start": "1597536000",
      "open": "11860.2075",
      "high": "11940.23",
      "low": "11692.625",
      "close": "11918.0375",
      "volume": "14102.80115098"
    },
    {
      "start": "1597622400",
      "open": "11920.0225",
      "high": "12479.03",
      "low": "11775.86",
      "close": "12305.01",
      "volume": "43704.09834001"
    },
    {
      "start": "1597708800",
      "open": "12305.61",
      "high": "12400.5575",
      "low": "11820.1775",
      "close": "11956.1375",
      "volume": "36257.44665232"
    },
    {
      "start": "1597795200",
      "open": "11953.5125",
      "high": "12023.345",
      "low": "11572.7725",
      "close": "11759.73",
      "volume": "33951.75280785"
    },
    {
      "start": "1597881600",
      "open": "11760.7725",
      "high": "11896.4925",
      "low": "11674.695",
      "close": "11857.665",
      "volume": "17592.32366725"
    },
    {
      "start": "1597968000",
      "open": "11860.445",
      "high": "11884.365",
      "low": "11489.09",
      "close": "11529.71",
      "volume": "27279.70554749"
    },
    {
      "start": "1598054400",
      "open": "11530.9",
      "high": "11692.6375",
      "low": "11366",
      "close": "11673.4475",
      "volume": "14839.71215068"
    },
    {
      "start": "1598140800",
      "open": "11675.35",
      "high": "11714.815",
      "low": "11524.1375",
      "close": "11650.9875",
      "volume": "8702.72615861"
    },
    {
      "start": "1598227200",
      "open": "11653.5025",
      "high": "11826.32",
      "low": "11595.3825",
      "close": "11760.61",
      "volume": "13374.28991352"
    },
    {
      "start": "1598313600",
      "open": "11755.1675",
      "high": "11771.9825",
      "low": "11113.87",
      "close": "11327.7775",
      "volume": "28548.00358503"
    },
    {
      "start": "1598400000",
      "open": "11327.705",
      "high": "11612.1975",
      "low": "11252.9325",
      "close": "11470.0925",
      "volume": "17586.23149811"
    },
    {
      "start": "1598486400",
      "open": "11467.09",
      "high": "11598.1575",
      "low": "11126.615",
      "close": "11320.96",
      "volume": "27584.49613626"
    },
    {
      "start": "1598572800",
      "open": "11325.72",
      "high": "11553.24",
      "low": "11289",
      "close": "11538.1775",
      "volume": "20818.7998072"
    },
    {
      "start": "1598659200",
      "open": "11537.465",
      "high": "11584.415",
      "low": "11421.0575",
      "close": "11476.0725",
      "volume": "9507.40804352"
    },
    {
      "start": "1598745600",
      "open": "11475.4225",
      "high": "11716.2325",
      "low": "11465.86",
      "close": "11713.08",
      "volume": "10055.62513549"
    },
    {
      "start": "1598832000",
      "open": "11714.0825",
      "high": "11781.8575",
      "low": "11577.34",
      "close": "11657.2675",
      "volume": "17691.49853369"
    },
    {
      "start": "1598918400",
      "open": "11658.1025",
      "high": "12072.2525",
      "low": "11528.29",
      "close": "11925.9375",
      "volume": "30545.22542987"
    },
    {
      "start": "1599004800",
      "open": "11922.5575",
      "high": "11955.2125",
      "low": "11166.905",
      "close": "11397.7725",
      "volume": "42338.66241676"
    },
    {
      "start": "1599091200",
      "open": "11397.7475",
      "high": "11477.3225",
      "low": "10004.465",
      "close": "10171.66",
      "volume": "64512.33912837"
    },
    {
      "start": "1599177600",
      "open": "10171.5375",
      "high": "10638.5725",
      "low": "9924.1675",
      "close": "10470.58",
      "volume": "52264.98423281"
    },
    {
      "start": "1599264000",
      "open": "10471.5225",
      "high": "10567.8575",
      "low": "9849.325",
      "close": "10166.6325",
      "volume": "43347.33500578"
    },
    {
      "start": "1599350400",
      "open": "10166.9575",
      "high": "10353.8275",
      "low": "10003.365",
      "close": "10258.09",
      "volume": "17944.30519986"
    },
    {
      "start": "1599436800",
      "open": "10258.355",
      "high": "10414.165",
      "low": "9879.525",
      "close": "10378.3725",
      "volume": "26490.62699211"
    },
    {
      "start": "1599523200",
      "open": "10379.2975",
      "high": "10442.1825",
      "low": "9836.43",
      "close": "10126.5975",
      "volume": "34442.47661958"
    },
    {
      "start": "1599609600",
      "open": "10126.9275",
      "high": "10349.595",
      "low": "9984.3225",
      "close": "10230.265",
      "volume": "20358.5614962"
    },
    {
      "start": "1599696000",
      "open": "10224.53",
      "high": "10493.5",
      "low": "10221.5525",
      "close": "10346.9775",
      "volume": "26785.65618013"
    },
    {
      "start": "1599782400",
      "open": "10353.27",
      "high": "10412.255",
      "low": "10204.6",
      "close": "10397.115",
      "volume": "16659.28704485"
    },
    {
      "start": "1599868800",
      "open": "10398.9425",
      "high": "10480.1625",
      "low": "10277.7975",
      "close": "10446.5425",
      "volume": "11907.64338113"
    },
    {
      "start": "1599955200",
      "open": "10447.61",
      "high": "10579.535",
      "low": "10215.5675",
      "close": "10335.125",
      "volume": "18176.61041869"
    },
    {
      "start": "1600041600",
      "open": "10336.025",
      "high": "10757.6625",
      "low": "10252.8975",
      "close": "10678.515",
      "volume": "26686.53652668"
    },
    {
      "start": "1600128000",
      "open": "10676.8725",
      "high": "10940.065",
      "low": "10616.0875",
      "close": "10785.185",
      "volume": "24970.59978599"
    },
    {
      "start": "1600214400",
      "open": "10785.71",
      "high": "11099.7125",
      "low": "10665.705",
      "close": "10955.3775",
      "volume": "24750.75576008"
    },
    {
      "start": "1600300800",
      "open": "10953.6575",
      "high": "11047.5",
      "low": "10742.97",
      "close": "10944.9075",
      "volume": "19229.84995583"
    },
    {
      "start": "1600387200",
      "open": "10946.64",
      "high": "11039.885",
      "low": "10816.3425",
      "close": "10935.2675",
      "volume": "16539.23203264"
    },
    {
      "start": "1600473600",
      "open": "10937.1075",
      "high": "11180.7775",
      "low": "10894.34",
      "close": "11081.2575",
      "volume": "10420.87803324"
    },
    {
      "start": "1600560000",
      "open": "11079.2625",
      "high": "11081.435",
      "low": "10762.7825",
      "close": "10921.11",
      "volume": "12168.15099955"
    },
    {
      "start": "1600646400",
      "open": "10920.915",
      "high": "10993.4575",
      "low": "10264.16",
      "close": "10415.95",
      "volume": "33169.2052006"
    },
    {
      "start": "1600732800",
      "open": "10418.82",
      "high": "10575.6275",
      "low": "10357.85",
      "close": "10535.13",
      "volume": "17072.90484582"
    },
    {
      "start": "1600819200",
      "open": "10532.25",
      "high": "10540.36",
      "low": "10136.78",
      "close": "10234.5225",
      "volume": "20680.67738635"
    },
    {
      "start": "1600905600",
      "open": "10236.13",
      "high": "10793.0075",
      "low": "10193.29",
      "close": "10749.985",
      "volume": "23035.06027078"
    },
    {
      "start": "1600992000",
      "open": "10743.3475",
      "high": "10763.1775",
      "low": "10555.5225",
      "close": "10691.8375",
      "volume": "21458.87198455"
    },
    {
      "start": "1601078400",
      "open": "10692.9925",
      "high": "10830.5425",
      "low": "10658.6975",
      "close": "10731.0575",
      "volume": "8218.40062102"
    },
    {
      "start": "1601164800",
      "open": "10731.4225",
      "high": "10803.1125",
      "low": "10597.205",
      "close": "10777.975",
      "volume": "8357.66881709"
    },
    {
      "start": "1601251200",
      "open": "10779.07",
      "high": "10952.065",
      "low": "10630.8075",
      "close": "10694.3675",
      "volume": "18641.70642574"
    },
    {
      "start": "1601337600",
      "open": "10689.7125",
      "high": "10863.9625",
      "low": "10638.9925",
      "close": "10841.27",
      "volume": "16080.8519434"
    },
    {
      "start": "1601424000",
      "open": "10843.19",
      "high": "10847.07",
      "low": "10663.015",
      "close": "10779.1975",
      "volume": "14193.74134728"
    },
    {
      "start": "1601510400",
      "open": "10781.775",
      "high": "10933.495",
      "low": "10440.445",
      "close": "10621.26",
      "volume": "29300.1208334"
    },
    {
      "start": "1601596800",
      "open": "10616.7775",
      "high": "10664.1625",
      "low": "10376.45",
      "close": "10575.665",
      "volume": "23839.69887288"
    },
    {
      "start": "1601683200",
      "open": "10573.93",
      "high": "10605.415",
      "low": "10501.665",
      "close": "10553.77",
      "volume": "6016.92297802"
    },
    {
      "start": "1601769600",
      "open": "10550.8125",
      "high": "10695.945",
      "low": "10527.1",
      "close": "10673.18",
      "volume": "6414.60729253"
    },
    {
      "start": "1601856000",
      "open": "10671.41",
      "high": "10801.43",
      "low": "10624.7075",
      "close": "10796.145",
      "volume": "13137.0969445"
    },
    {
      "start": "1601942400",
      "open": "10798.5575",
      "high": "10801.7125",
      "low": "10526.6975",
      "close": "10605.925",
      "volume": "17202.78920446"
    },
    {
      "start": "1602028800",
      "open": "10604.4575",
      "high": "10682.2775",
      "low": "10550.5225",
      "close": "10670.07",
      "volume": "15580.20691903"
    },
    {
      "start": "1602115200",
      "open": "10670.0825",
      "high": "10962.8675",
      "low": "10536.7925",
      "close": "10930.3575",
      "volume": "23869.78473022"
    },
    {
      "start": "1602201600",
      "open": "10930.75",
      "high": "11114.615",
      "low": "10834.735",
      "close": "11056.8425",
      "volume": "20500.09047655"
    },
    {
      "start": "1602288000",
      "open": "11059.6125",
      "high": "11496.96",
      "low": "11059.0725",
      "close": "11302.1025",
      "volume": "17647.72991862"
    },
    {
      "start": "1602374400",
      "open": "11301.5225",
      "high": "11446.105",
      "low": "11274.05",
      "close": "11375.2725",
      "volume": "10166.85720374"
    },
    {
      "start": "1602460800",
      "open": "11375.1175",
      "high": "11730.81",
      "low": "11188.1575",
      "close": "11535.7025",
      "volume": "24842.88675708"
    },
    {
      "start": "1602547200",
      "open": "11536.2125",
      "high": "11563.475",
      "low": "11314.36",
      "close": "11428.785",
      "volume": "18547.78095305"
    },
    {
      "start": "1602633600",
      "open": "11431.935",
      "high": "11555.2025",
      "low": "11294.5625",
      "close": "11429.41",
      "volume": "15022.48107236"
    },
    {
      "start": "1602720000",
      "open": "11431.4725",
      "high": "11628.465",
      "low": "11256.1525",
      "close": "11506.8975",
      "volume": "17999.87617846"
    },
    {
      "start": "1602806400",
      "open": "11508.1575",
      "high": "11550.1225",
      "low": "11203.2725",
      "close": "11325.495",
      "volume": "18801.35077914"
    },
    {
      "start": "1602892800",
      "open": "11329.3775",
      "high": "11414.77",
      "low": "11262.6325",
      "close": "11367.0225",
      "volume": "6473.19490592"
    },
    {
      "start": "1602979200",
      "open": "11366.2075",
      "high": "11522.5275",
      "low": "11353.61",
      "close": "11513.1325",
      "volume": "6876.23371457"
    },
    {
      "start": "1603065600",
      "open": "11513.305",
      "high": "11836.43",
      "low": "11415.9425",
      "close": "11760.85",
      "volume": "21831.51427728"
    },
    {
      "start": "1603152000",
      "open": "11759.615",
      "high": "12059.84",
      "low": "11684.65",
      "close": "11923.335",
      "volume": "27518.31696064"
    },
    {
      "start": "1603238400",
      "open": "11924.4075",
      "high": "13246.91",
      "low": "11901.965",
      "close": "12811.105",
      "volume": "68888.80966697"
    },
    {
      "start": "1603324800",
      "open": "12807.73",
      "high": "13204.8725",
      "low": "12693.8125",
      "close": "12985.925",
      "volume": "37602.98680108"
    },
    {
      "start": "1603411200",
      "open": "12986.17",
      "high": "13036.05",
      "low": "12730.4675",
      "close": "12940.1275",
      "volume": "21706.07880961"
    },
    {
      "start": "1603497600",
      "open": "12939.9675",
      "high": "13177.5325",
      "low": "12887.6275",
      "close": "13127.4175",
      "volume": "13051.3644601"
    },
    {
      "start": "1603584000",
      "open": "13125.275",
      "high": "13358.31",
      "low": "12873.7975",
      "close": "13042.115",
      "volume": "17255.63023339"
    },
    {
      "start": "1603670400",
      "open": "13042.86",
      "high": "13249.1225",
      "low": "12785.0975",
      "close": "13071.8175",
      "volume": "24873.56029081"
    },
    {
      "start": "1603756800",
      "open": "13070.675",
      "high": "13793.88",
      "low": "13062.795",
      "close": "13663.92",
      "volume": "40074.34999087"
    },
    {
      "start": "1603843200",
      "open": "13673.1175",
      "high": "13860.09",
      "low": "12895.8925",
      "close": "13286.15",
      "volume": "43648.76148198"
    },
    {
      "start": "1603929600",
      "open": "13284.9025",
      "high": "13651.245",
      "low": "12981.235",
      "close": "13466.4225",
      "volume": "31762.74986323"
    },
    {
      "start": "1604016000",
      "open": "13462.745",
      "high": "13694.34",
      "low": "13131.6625",
      "close": "13570.475",
      "volume": "34145.66133663"
    },
    {
      "start": "1604102400",
      "open": "13573.2125",
      "high": "14095.095",
      "low": "13428.1875",
      "close": "13809.855",
      "volume": "25054.9488823"
    },
    {
      "start": "1604188800",
      "open": "13799.875",
      "high": "13904.565",
      "low": "13632.055",
      "close": "13768.1925",
      "volume": "11635.1163961"
    },
    {
      "start": "1604275200",
      "open": "13768.7125",
      "high": "13842.045",
      "low": "13219.33",
      "close": "13569.8975",
      "volume": "26271.92243243"
    },
    {
      "start": "1604361600",
      "open": "13571.555",
      "high": "14079.0225",
      "low": "13295.6775",
      "close": "14037.9525",
      "volume": "28387.8658248"
    },
    {
      "start": "1604448000",
      "open": "14039.165",
      "high": "14273.01",
      "low": "13535.4775",
      "close": "14162.7275",
      "volume": "37315.2593543"
    },
    {
      "start": "1604534400",
      "open": "14168.4275",
      "high": "15776.2175",
      "low": "14113.8275",
      "close": "15610.2425",
      "volume": "67665.47984722"
    },
    {
      "start": "1604620800",
      "open": "15608.8575",
      "high": "15971.91",
      "low": "15189.285",
      "close": "15601.6325",
      "volume": "50621.10352328"
    },
    {
      "start": "1604707200",
      "open": "15604.7475",
      "high": "15776.6",
      "low": "14344.0575",
      "close": "14838.965",
      "volume": "43969.94210648"
    },
    {
      "start": "1604793600",
      "open": "14836.535",
      "high": "15663.25",
      "low": "14722.9175",
      "close": "15484.175",
      "volume": "22393.54040665"
    },
    {
      "start": "1604880000",
      "open": "15483.03",
      "high": "15851.17",
      "low": "14821.125",
      "close": "15336.3475",
      "volume": "46184.00195139"
    },
    {
      "start": "1604966400",
      "open": "15344.6825",
      "high": "15479.5525",
      "low": "15095.6375",
      "close": "15315.845",
      "volume": "27771.97470368"
    },
    {
      "start": "1605052800",
      "open": "15316.85",
      "high": "15995.2525",
      "low": "15294.3275",
      "close": "15708.3125",
      "volume": "33356.26313937"
    },
    {
      "start": "1605139200",
      "open": "15706.815",
      "high": "16366.1325",
      "low": "15455.16",
      "close": "16308.4025",
      "volume": "50293.96167056"
    },
    {
      "start": "1605225600",
      "open": "16307.6025",
      "high": "16492.71",
      "low": "15973.975",
      "close": "16342.135",
      "volume": "29895.94153637"
    },
    {
      "start": "1605312000",
      "open": "16343.145",
      "high": "16344.37",
      "low": "15717.085",
      "close": "16084.31",
      "volume": "18949.81647377"
    },
    {
      "start": "1605398400",
      "open": "16088.0525",
      "high": "16171.57",
      "low": "15795.8875",
      "close": "15969.7475",
      "volume": "12139.13121001"
    },
    {
      "start": "1605484800",
      "open": "15970.3225",
      "high": "16892.7075",
      "low": "15880.955",
      "close": "16724.2975",
      "volume": "30641.4048288"
    },
    {
      "start": "1605571200",
      "open": "16728.7325",
      "high": "17877.73",
      "low": "16573.09",
      "close": "17683.04",
      "volume": "47485.24309767"
    },
    {
      "start": "1605657600",
      "open": "17680.9875",
      "high": "18488.8075",
      "low": "17166.6225",
      "close": "17792.575",
      "volume": "65880.86201714"
    },
    {
      "start": "1605744000",
      "open": "17797.855",
      "high": "18194.815",
      "low": "17359.4125",
      "close": "17825.9375",
      "volume": "36158.446297"
    },
    {
      "start": "1605830400",
      "open": "17826.62",
      "high": "18827.1375",
      "low": "17767.41",
      "close": "18682.275",
      "volume": "36699.64468476"
    },
    {
      "start": "1605916800",
      "open": "18682.175",
      "high": "18978.125",
      "low": "18342.8625",
      "close": "18719.7725",
      "volume": "26081.7324623"
    },
    {
      "start": "1606003200",
      "open": "18721.2125",
      "high": "18769.195",
      "low": "17612.955",
      "close": "18442.9925",
      "volume": "29531.23567107"
    },
    {
      "start": "1606089600",
      "open": "18440.27",
      "high": "18780.865",
      "low": "18005.4175",
      "close": "18390.1275",
      "volume": "35640.75825465"
    },
    {
      "start": "1606176000",
      "open": "18385.2675",
      "high": "19450.9275",
      "low": "18066.4375",
      "close": "19169.8975",
      "volume": "52673.47049341"
    },
    {
      "start": "1606262400",
      "open": "19172.4325",
      "high": "19499.825",
      "low": "18469.7725",
      "close": "18727.64",
      "volume": "38419.25762096"
    },
    {
      "start": "1606348800",
      "open": "18723.79",
      "high": "18911.8575",
      "low": "16210.25",
      "close": "17167.14",
      "volume": "95518.49428399"
    },
    {
      "start": "1606435200",
      "open": "17169.0075",
      "high": "17469.82",
      "low": "16432.5675",
      "close": "17152.92",
      "volume": "41134.72164014"
    },
    {
      "start": "1606521600",
      "open": "17155.465",
      "high": "17905.515",
      "low": "16877.7075",
      "close": "17740.0325",
      "volume": "24069.2699565"
    },
    {
      "start": "1606608000",
      "open": "17734.33",
      "high": "18356.78",
      "low": "17535.1925",
      "close": "18197.3175",
      "volume": "18951.17016783"
    },
    {
      "start": "1606694400",
      "open": "18201.185",
      "high": "19867.6775",
      "low": "17817.1475",
      "close": "19709.54",
      "volume": "54597.82366631"
    },
    {
      "start": "1606780800",
      "open": "19710.6975",
      "high": "19930.2625",
      "low": "18106.75",
      "close": "18779.14",
      "volume": "59833.40843285"
    },
    {
      "start": "1606867200",
      "open": "18778.85",
      "high": "19345.0325",
      "low": "18340.775",
      "close": "19228.5225",
      "volume": "31313.29495993"
    },
    {
      "start": "1606953600",
      "open": "19220.4625",
      "high": "19617.0375",
      "low": "18875.8675",
      "close": "19449.8775",
      "volume": "27401.6616171"
    },
    {
      "start": "1607040000",
      "open": "19442.015",
      "high": "19546.265",
      "low": "18577.885",
      "close": "18667.305",
      "volume": "30110.73662002"
    },
    {
      "start": "1607126400",
      "open": "18654.6875",
      "high": "19186.88",
      "low": "18505.5",
      "close": "19159.9025",
      "volume": "12402.08878176"
    },
    {
      "start": "1607212800",
      "open": "19160.87",
      "high": "19427.66",
      "low": "18873.605",
      "close": "19382.2675",
      "volume": "12357.65726524"
    },
    {
      "start": "1607299200",
      "open": "19379.3375",
      "high": "19432.1425",
      "low": "18903.5",
      "close": "19178.0925",
      "volume": "17559.04546198"
    },
    {
      "start": "1607385600",
      "open": "19182.1275",
      "high": "19299.675",
      "low": "18158.5675",
      "close": "18317.92",
      "volume": "29142.52936699"
    },
    {
      "start": "1607472000",
      "open": "18314.79",
      "high": "18648.5875",
      "low": "17634.8075",
      "close": "18551.52",
      "volume": "39516.11938305"
    },
    {
      "start": "1607558400",
      "open": "18548.5225",
      "high": "18559.9175",
      "low": "17908.525",
      "close": "18247.86",
      "volume": "28385.10789114"
    },
    {
      "start": "1607644800",
      "open": "18250.97",
      "high": "18289.5875",
      "low": "17575.405",
      "close": "18035.185",
      "volume": "31684.92853438"
    },
    {
      "start": "1607731200",
      "open": "18030.74",
      "high": "18962.175",
      "low": "18021.5375",
      "close": "18814.7425",
      "volume": "17507.08715422"
    },
    {
      "start": "1607817600",
      "open": "18813.5075",
      "high": "19416.4575",
      "low": "18700.0425",
      "close": "19164.8025",
      "volume": "20364.276209"
    },
    {
      "start": "1607904000",
      "open": "19160.14",
      "high": "19347.395",
      "low": "18987.4775",
      "close": "19276.6175",
      "volume": "16734.14137442"
    },
    {
      "start": "1607990400",
      "open": "19276.5775",
      "high": "19562.59",
      "low": "19051.5425",
      "close": "19442.235",
      "volume": "29130.03249476"
    },
    {
      "start": "1608076800",
      "open": "19441.39",
      "high": "21574.2375",
      "low": "19295.1975",
      "close": "21370.875",
      "volume": "64146.69660984"
    },
    {
      "start": "1608163200",
      "open": "21360.8575",
      "high": "23771.485",
      "low": "21253.0875",
      "close": "22824.125",
      "volume": "100274.13678466"
    },
    {
      "start": "1608249600",
      "open": "22823.2075",
      "high": "23289.67",
      "low": "22339.66",
      "close": "23139.1",
      "volume": "43753.55526582"
    },
    {
      "start": "1608336000",
      "open": "23141.4825",
      "high": "24222.145",
      "low": "22768.5825",
      "close": "23856.9625",
      "volume": "37393.86025177"
    },
    {
      "start": "1608422400",
      "open": "23856.13",
      "high": "24298.685",
      "low": "23098.7525",
      "close": "23478.995",
      "volume": "27185.87430651"
    },
    {
      "start": "1608508800",
      "open": "23477.04",
      "high": "24111.9925",
      "low": "21894.5975",
      "close": "22729.9375",
      "volume": "52709.63817606"
    },
    {
      "start": "1608595200",
      "open": "22739.8975",
      "high": "23843.4625",
      "low": "22375.885",
      "close": "23834.1425",
      "volume": "35549.40018881"
    },
    {
      "start": "1608681600",
      "open": "23826.42",
      "high": "24090.325",
      "low": "22620.0175",
      "close": "23234.965",
      "volume": "46545.6724033"
    },
    {
      "start": "1608768000",
      "open": "23228.25",
      "high": "23778.535",
      "low": "22712.935",
      "close": "23725.2675",
      "volume": "29967.83656771"
    },
    {
      "start": "1608854400",
      "open": "23724.985",
      "high": "24775.6625",
      "low": "23415.7475",
      "close": "24705.6075",
      "volume": "30010.71976702"
    },
    {
      "start": "1608940800",
      "open": "24712.245",
      "high": "26816.0875",
      "low": "24493.8325",
      "close": "26458.9725",
      "volume": "43653.54124068"
    },
    {
      "start": "1609027200",
      "open": "26469.4325",
      "high": "28378.285",
      "low": "25777.165",
      "close": "26259.1225",
      "volume": "63320.3559961"
    },
    {
      "start": "1609113600",
      "open": "26244.505",
      "high": "27474.655",
      "low": "26077.5475",
      "close": "27037.975",
      "volume": "39030.81059445"
    },
    {
      "start": "1609200000",
      "open": "27037.58",
      "high": "27397.9425",
      "low": "25840.645",
      "close": "27370.3625",
      "volume": "41186.43163929"
    },
    {
      "start": "1609286400",
      "open": "27371.025",
      "high": "28999.67",
      "low": "27332.21",
      "close": "28889.2925",
      "volume": "53003.70479985"
    },
    {
      "start": "1609372800",
      "open": "28891.96",
      "high": "29307.5225",
      "low": "27931.1875",
      "close": "28980.4525",
      "volume": "48198.18122309"
    },
    {
      "start": "1609459200",
      "open": "28976.325",
      "high": "29685.86",
      "low": "28697.7925",
      "close": "29404.035",
      "volume": "38319.7673186"
    },
    {
      "start": "1609545600",
      "open": "29406.05",
      "high": "33296.94",
      "low": "29040.885",
      "close": "32223.72",
      "volume": "87564.56396611"
    },
    {
      "start": "1609632000",
      "open": "32213.8175",
      "high": "34789.25",
      "low": "31992.4175",
      "close": "33096.3175",
      "volume": "65327.87808463"
    },
    {
      "start": "1609718400",
      "open": "33087.9125",
      "high": "33664.5125",
      "low": "27741.085",
      "close": "32028.2225",
      "volume": "88827.63566267"
    },
    {
      "start": "1609804800",
      "open": "32042.0275",
      "high": "34508.74",
      "low": "29913.0975",
      "close": "34052.6475",
      "volume": "71102.1069363"
    },
    {
      "start": "1609891200",
      "open": "34066.4",
      "high": "37017.4575",
      "low": "33363.855",
      "close": "36873.235",
      "volume": "81731.56653721"
    },
    {
      "start": "1609977600",
      "open": "36870.75",
      "high": "40400.09",
      "low": "36214.3875",
      "close": "39501.2625",
      "volume": "94860.40824895"
    },
    {
      "start": "1610064000",
      "open": "39502.535",
      "high": "41993.84",
      "low": "36597.3675",
      "close": "40658.6275",
      "volume": "90910.62575266"
    },
    {
      "start": "1610150400",
      "open": "40657.505",
      "high": "41416.715",
      "low": "38780.545",
      "close": "40252.745",
      "volume": "44180.39438522"
    },
    {
      "start": "1610236800",
      "open": "40249.61",
      "high": "41452.4575",
      "low": "34530.2675",
      "close": "38173.345",
      "volume": "78215.69315197"
    },
    {
      "start": "1610323200",
      "open": "38170.4125",
      "high": "38270.6825",
      "low": "30228.2825",
      "close": "35458.7275",
      "volume": "182942.380832"
    },
    {
      "start": "1610409600",
      "open": "35446.215",
      "high": "36630.42",
      "low": "32393.75",
      "close": "34034.27",
      "volume": "85631.60577491"
    },
    {
      "start": "1610496000",
      "open": "34033.685",
      "high": "37833",
      "low": "32329.7975",
      "close": "37399.4125",
      "volume": "70586.04723308"
    },
    {
      "start": "1610582400",
      "open": "37393.2",
      "high": "40117.0575",
      "low": "36724.085",
      "close": "39139.71",
      "volume": "56131.32979699"
    },
    {
      "start": "1610668800",
      "open": "39135.6625",
      "high": "39694.275",
      "low": "34350.89",
      "close": "36760.6625",
      "volume": "67642.0204289"
    },
    {
      "start": "1610755200",
      "open": "36771.7925",
      "high": "37947.3325",
      "low": "35366.2",
      "close": "36010.045",
      "volume": "39399.07153409"
    },
    {
      "start": "1610841600",
      "open": "36009.2125",
      "high": "36853.2525",
      "low": "33850.635",
      "close": "35822.635",
      "volume": "36810.27019818"
    },
    {
      "start": "1610928000",
      "open": "35821.3125",
      "high": "37430.2675",
      "low": "34761.7025",
      "close": "36625.1225",
      "volume": "32207.28485816"
    },
    {
      "start": "1611014400",
      "open": "36635.3575",
      "high": "37881.4775",
      "low": "35892.9975",
      "close": "35915.7275",
      "volume": "34184.26553306"
    },
    {
      "start": "1611100800",
      "open": "35911.435",
      "high": "36419.1025",
      "low": "33390.2525",
      "close": "35502.5025",
      "volume": "50113.21528779"
    },
    {
      "start": "1611187200",
      "open": "35506.705",
      "high": "35625.29",
      "low": "30027.815",
      "close": "30839.85",
      "volume": "96652.43991692"
    },
    {
      "start": "1611273600",
      "open": "30834.9025",
      "high": "33865.4625",
      "low": "28876.7525",
      "close": "33001.7675",
      "volume": "84364.10655385"
    },
    {
      "start": "1611360000",
      "open": "32993.905",
      "high": "33483.285",
      "low": "31413.075",
      "close": "32111.9675",
      "volume": "28530.71717679"
    },
    {
      "start": "1611446400",
      "open": "32105.98",
      "high": "33081.37",
      "low": "30949.995",
      "close": "32291.01",
      "volume": "24515.91352974"
    },
    {
      "start": "1611532800",
      "open": "32293.7375",
      "high": "34883.565",
      "low": "31922.43",
      "close": "32271.49",
      "volume": "44700.0770149"
    },
    {
      "start": "1611619200",
      "open": "32264.215",
      "high": "32949.3625",
      "low": "30831.8925",
      "close": "32513.14",
      "volume": "46668.37797101"
    },
    {
      "start": "1611705600",
      "open": "32518.9325",
      "high": "32586.6125",
      "low": "29188.3475",
      "close": "30427.465",
      "volume": "85437.09750168"
    },
    {
      "start": "1611792000",
      "open": "30425.22",
      "high": "33935.67",
      "low": "29898.155",
      "close": "33460.75",
      "volume": "66116.98057583"
    },
    {
      "start": "1611878400",
      "open": "33465.565",
      "high": "38619.21",
      "low": "31987.0675",
      "close": "34257.6675",
      "volume": "132826.97893212"
    },
    {
      "start": "1611964800",
      "open": "34262.835",
      "high": "34916.8525",
      "low": "32857.015",
      "close": "34321.5575",
      "volume": "36461.52254001"
    },
    {
      "start": "1612051200",
      "open": "34313.79",
      "high": "34388.2375",
      "low": "32198.425",
      "close": "33138.715",
      "volume": "26833.41261783"
    },
    {
      "start": "1612137600",
      "open": "33128.5375",
      "high": "34716.1675",
      "low": "32328.07",
      "close": "33538.6675",
      "volume": "37937.12238606"
    },
    {
      "start": "1612224000",
      "open": "33525.58",
      "high": "36001.9175",
      "low": "33447.0525",
      "close": "35514.35",
      "volume": "36338.92022836"
    },
    {
      "start": "1612310400",
      "open": "35507.6375",
      "high": "37731.73",
      "low": "35396.7925",
      "close": "37688.8725",
      "volume": "41875.04665225"
    },
    {
      "start": "1612396800",
      "open": "37695.575",
      "high": "38759.6525",
      "low": "36191.795",
      "close": "36987.58",
      "volume": "53613.89627609"
    },
    {
      "start": "1612483200",
      "open": "36984.185",
      "high": "38359.3625",
      "low": "36607.3075",
      "close": "38309.9425",
      "volume": "29409.19250252"
    },
    {
      "start": "1612569600",
      "open": "38324.045",
      "high": "41002.87",
      "low": "38239.81",
      "close": "39273.03",
      "volume": "47148.79533885"
    },
    {
      "start": "1612656000",
      "open": "39271.3675",
      "high": "39729.6575",
      "low": "37398.695",
      "close": "38868.57",
      "volume": "32784.26243157"
    },
    {
      "start": "1612742400",
      "open": "38877.0325",
      "high": "46747.33",
      "low": "38060.915",
      "close": "46431.245",
      "volume": "85966.28614639"
    },
    {
      "start": "1612828800",
      "open": "46425.3975",
      "high": "48209.83",
      "low": "45026.95",
      "close": "46507.4325",
      "volume": "62888.23214875"
    },
    {
      "start": "1612915200",
      "open": "46513.2875",
      "high": "47355.3125",
      "low": "43737.6775",
      "close": "44851.2175",
      "volume": "44221.4211578"
    },
    {
      "start": "1613001600",
      "open": "44852.7825",
      "high": "48696.6625",
      "low": "44033.3775",
      "close": "47987.3325",
      "volume": "46064.94830395"
    },
    {
      "start": "1613088000",
      "open": "48003.775",
      "high": "48953",
      "low": "46271.0225",
      "close": "47438.89",
      "volume": "37362.59766204"
    },
    {
      "start": "1613174400",
      "open": "47423.98",
      "high": "48216.0375",
      "low": "46252.0625",
      "close": "47230.7775",
      "volume": "20310.35366364"
    },
    {
      "start": "1613260800",
      "open": "47243.4525",
      "high": "49703.665",
      "low": "47080.9625",
      "close": "48660.45",
      "volume": "25316.60602921"
    },
    {
      "start": "1613347200",
      "open": "48652.725",
      "high": "49057.39",
      "low": "45805.93",
      "close": "47935.8025",
      "volume": "33668.75699428"
    },
    {
      "start": "1613433600",
      "open": "47954.68",
      "high": "50612.4425",
      "low": "47042.8425",
      "close": "49184.5275",
      "volume": "40597.6705879"
    },
    {
      "start": "1613520000",
      "open": "49161.2025",
      "high": "52682.1",
      "low": "48943.0775",
      "close": "52161.055",
      "volume": "45437.50865052"
    },
    {
      "start": "1613606400",
      "open": "52152.79",
      "high": "52568.25",
      "low": "50883.085",
      "close": "51591.845",
      "volume": "27991.92402227"
    },
    {
      "start": "1613692800",
      "open": "51583.0425",
      "high": "56381.95",
      "low": "50633.93",
      "close": "55970.9075",
      "volume": "48239.28946255"
    },
    {
      "start": "1613779200",
      "open": "55977.665",
      "high": "57529.345",
      "low": "53990.5",
      "close": "55951.415",
      "volume": "34615.93779157"
    },
    {
      "start": "1613865600",
      "open": "55930.86",
      "high": "58385.435",
      "low": "55528.68",
      "close": "57492.04",
      "volume": "21981.25434383"
    },
    {
      "start": "1613952000",
      "open": "57489.645",
      "high": "57579.39",
      "low": "46504.5",
      "close": "54157.43",
      "volume": "80578.29859407"
    },
    {
      "start": "1614038400",
      "open": "54146.56",
      "high": "54199.7775",
      "low": "44927.8325",
      "close": "48910.7625",
      "volume": "110970.83942024"
    },
    {
      "start": "1614124800",
      "open": "48912.6",
      "high": "51439.8575",
      "low": "47004.4275",
      "close": "49748.1475",
      "volume": "50750.78889433"
    },
    {
      "start": "1614211200",
      "open": "49729.9475",
      "high": "52083.2225",
      "low": "46706.2525",
      "close": "47074.9725",
      "volume": "46977.65166191"
    },
    {
      "start": "1614297600",
      "open": "47064.12",
      "high": "48465.585",
      "low": "44135.8775",
      "close": "46329.3875",
      "volume": "57828.17556854"
    },
    {
      "start": "1614384000",
      "open": "46334.9375",
      "high": "48363.0775",
      "low": "45046.42",
      "close": "46167.6375",
      "volume": "24624.03452082"
    },
    {
      "start": "1614470400",
      "open": "46143.98",
      "high": "46671.86",
      "low": "43022.665",
      "close": "45238.64",
      "volume": "38340.32299142"
    },
    {
      "start": "1614556800",
      "open": "45247.535",
      "high": "49832.155",
      "low": "45039.19",
      "close": "49638.7375",
      "volume": "43653.69026356"
    },
    {
      "start": "1614643200",
      "open": "49636.5",
      "high": "50254.1925",
      "low": "47067.8375",
      "close": "48502.02",
      "volume": "29805.59764589"
    },
    {
      "start": "1614729600",
      "open": "48489.2475",
      "high": "52664.005",
      "low": "48167.45",
      "close": "50383.17",
      "volume": "36600.7330079"
    },
    {
      "start": "1614816000",
      "open": "50387.995",
      "high": "51810",
      "low": "47500.75",
      "close": "48356.735",
      "volume": "38610.65562003"
    },
    {
      "start": "1614902400",
      "open": "48354.1025",
      "high": "49485.035",
      "low": "46280.6975",
      "close": "48754.165",
      "volume": "40391.50482256"
    },
    {
      "start": "1614988800",
      "open": "48769.7",
      "high": "49235.55",
      "low": "47092.015",
      "close": "48902.95",
      "volume": "18099.52636251"
    },
    {
      "start": "1615075200",
      "open": "48918.635",
      "high": "51471.6825",
      "low": "48918.6075",
      "close": "50977.285",
      "volume": "22310.26194325"
    },
    {
      "start": "1615161600",
      "open": "50978.235",
      "high": "52429.915",
      "low": "49328.4025",
      "close": "52408.405",
      "volume": "29703.12572339"
    },
    {
      "start": "1615248000",
      "open": "52414.055",
      "high": "54932.065",
      "low": "51867.7275",
      "close": "54923.065",
      "volume": "34263.19631287"
    },
    {
      "start": "1615334400",
      "open": "54923.3825",
      "high": "57395.7575",
      "low": "53033.75",
      "close": "55858.515",
      "volume": "45580.97538708"
    },
    {
      "start": "1615420800",
      "open": "55887.4925",
      "high": "58134.7725",
      "low": "54280.01",
      "close": "57804.9625",
      "volume": "38902.33552843"
    },
    {
      "start": "1615507200",
      "open": "57844.1125",
      "high": "58080.98",
      "low": "55037.8",
      "close": "57241.355",
      "volume": "33549.06984332"
    },
    {
      "start": "1615593600",
      "open": "57245.175",
      "high": "61769.97",
      "low": "56083.99",
      "close": "61173.205",
      "volume": "37854.01355622"
    },
    {
      "start": "1615680000",
      "open": "61182.42",
      "high": "61675.9225",
      "low": "58973.2475",
      "close": "58997.37",
      "volume": "21271.88553133"
    },
    {
      "start": "1615766400",
      "open": "58976.94",
      "high": "60584.4475",
      "low": "54579.2",
      "close": "55628.8325",
      "volume": "49277.85382292"
    },
    {
      "start": "1615852800",
      "open": "55619.235",
      "high": "56945.6175",
      "low": "53045.1725",
      "close": "56917.675",
      "volume": "40404.16955564"
    },
    {
      "start": "1615939200",
      "open": "56927.0775",
      "high": "58986.6325",
      "low": "54039.74",
      "close": "58917.345",
      "volume": "36935.04274036"
    },
    {
      "start": "1616025600",
      "open": "58935.775",
      "high": "60070.81",
      "low": "57015.995",
      "close": "57640.2625",
      "volume": "34416.78645739"
    },
    {
      "start": "1616112000",
      "open": "57643.065",
      "high": "59455.7075",
      "low": "56255.4975",
      "close": "58090",
      "volume": "24964.34045913"
    },
    {
      "start": "1616198400",
      "open": "58047.6425",
      "high": "59911.25",
      "low": "57766.6975",
      "close": "58117.48",
      "volume": "16188.85673401"
    },
    {
      "start": "1616284800",
      "open": "58098.9625",
      "high": "58690.7725",
      "low": "55520.0975",
      "close": "57378.6275",
      "volume": "20187.55096905"
    },
    {
      "start": "1616371200",
      "open": "57389.9675",
      "high": "58433.005",
      "low": "53740.7925",
      "close": "54095.6",
      "volume": "33882.88781826"
    },
    {
      "start": "1616457600",
      "open": "54109.8675",
      "high": "55860.74",
      "low": "52986.0075",
      "close": "54364.5825",
      "volume": "31107.38355645"
    },
    {
      "start": "1616544000",
      "open": "54344.6",
      "high": "57215.575",
      "low": "51675.0525",
      "close": "52289.62",
      "volume": "40966.3537986"
    },
    {
      "start": "1616630400",
      "open": "52280.7175",
      "high": "53241.0025",
      "low": "50372.0775",
      "close": "51324.1225",
      "volume": "44707.51647598"
    },
    {
      "start": "1616716800",
      "open": "51313.0725",
      "high": "55117.2475",
      "low": "51259.3725",
      "close": "55069.4325",
      "volume": "29288.35464783"
    },
    {
      "start": "1616803200",
      "open": "55078.1075",
      "high": "56654.62",
      "low": "53976.0875",
      "close": "55853.0675",
      "volume": "18631.45349261"
    },
    {
      "start": "1616889600",
      "open": "55847.195",
      "high": "56571.5875",
      "low": "54695.105",
      "close": "55786.5525",
      "volume": "15440.33960233"
    },
    {
      "start": "1616976000",
      "open": "55787.1175",
      "high": "58463.2875",
      "low": "54900.1275",
      "close": "57610.7275",
      "volume": "30679.70849941"
    },
    {
      "start": "1617062400",
      "open": "57617.5475",
      "high": "59387.785",
      "low": "57022.6",
      "close": "58774.2275",
      "volume": "23404.7175036"
    },
    {
      "start": "1617148800",
      "open": "58779.575",
      "high": "59804.0425",
      "low": "56820.2625",
      "close": "58793.155",
      "volume": "28997.89018803"
    },
    {
      "start": "1617235200",
      "open": "58787.5975",
      "high": "59482.135",
      "low": "57932.2",
      "close": "58728.87",
      "volume": "17349.38277913"
    },
    {
      "start": "1617321600",
      "open": "58733.845",
      "high": "60070.765",
      "low": "58466.72",
      "close": "59004.0675",
      "volume": "18693.81525309"
    },
    {
      "start": "1617408000",
      "open": "58990.5175",
      "high": "59818.0025",
      "low": "56942.5025",
      "close": "57091.5725",
      "volume": "14334.87080225"
    },
    {
      "start": "1617494400",
      "open": "57084.6675",
      "high": "58499.385",
      "low": "56478.295",
      "close": "58210.9525",
      "volume": "10336.57454686"
    },
    {
      "start": "1617580800",
      "open": "58211.5525",
      "high": "59267.465",
      "low": "56811.98",
      "close": "59121.7175",
      "volume": "15750.03787368"
    },
    {
      "start": "1617667200",
      "open": "59127.0725",
      "high": "59470.1625",
      "low": "57331.6075",
      "close": "58022.615",
      "volume": "16637.45378197"
    },
    {
      "start": "1617753600",
      "open": "58026.6",
      "high": "58656.4725",
      "low": "55437.9825",
      "close": "55940.0875",
      "volume": "30397.35815228"
    },
    {
      "start": "1617840000",
      "open": "55937.9125",
      "high": "58155.705",
      "low": "55702.8225",
      "close": "58075.6975",
      "volume": "15970.79073488"
    },
    {
      "start": "1617926400",
      "open": "58065.4275",
      "high": "58884.335",
      "low": "57638.99",
      "close": "58108.4575",
      "volume": "14740.10932427"
    },
    {
      "start": "1618012800",
      "open": "58120.65",
      "high": "61207.0475",
      "low": "57881.8525",
      "close": "59776.6",
      "volume": "24001.11248879"
    },
    {
      "start": "1618099200",
      "open": "59773.855",
      "high": "60667.6225",
      "low": "59180.2275",
      "close": "59975.28",
      "volume": "12346.18650094"
    },
    {
      "start": "1618185600",
      "open": "59980.3525",
      "high": "61207.6625",
      "low": "59387.53",
      "close": "59839.575",
      "volume": "19905.22207201"
    },
    {
      "start": "1618272000",
      "open": "59834.645",
      "high": "63788.2225",
      "low": "59790.0525",
      "close": "63589.9225",
      "volume": "31767.49556345"
    },
    {
      "start": "1618358400",
      "open": "63598.0425",
      "high": "64898.555",
      "low": "61305.97",
      "close": "62974.7825",
      "volume": "37839.81714955"
    },
    {
      "start": "1618444800",
      "open": "62966.465",
      "high": "63843.0775",
      "low": "62032.6575",
      "close": "63237.2225",
      "volume": "18536.99917587"
    },
    {
      "start": "1618531200",
      "open": "63238.815",
      "high": "63595.2",
      "low": "60061.4025",
      "close": "61438.79",
      "volume": "34046.24614071"
    },
    {
      "start": "1618617600",
      "open": "61440.35",
      "high": "62596.0475",
      "low": "59701.0625",
      "close": "60061.09",
      "volume": "18006.74211379"
    },
    {
      "start": "1618704000",
      "open": "60073.2525",
      "high": "60429.6",
      "low": "51120.145",
      "close": "56271.87",
      "volume": "67436.16070273"
    },
    {
      "start": "1618790400",
      "open": "56257.9175",
      "high": "57613.09",
      "low": "54244.52",
      "close": "55700.7925",
      "volume": "31259.67996223"
    },
    {
      "start": "1618876800",
      "open": "55700.7925",
      "high": "57121.435",
      "low": "53408.7675",
      "close": "56501.88",
      "volume": "35314.94019863"
    },
    {
      "start": "1618963200",
      "open": "56493.93",
      "high": "56818.145",
      "low": "53612.2775",
      "close": "53806.5825",
      "volume": "26739.87930306"
    },
    {
      "start": "1619049600",
      "open": "53811.6575",
      "high": "55475.2325",
      "low": "50447.9375",
      "close": "51704.1075",
      "volume": "52414.82607255"
    },
    {
      "start": "1619136000",
      "open": "51700.0375",
      "high": "52133.46",
      "low": "47449.9875",
      "close": "51187.5525",
      "volume": "65377.79900621"
    },
    {
      "start": "1619222400",
      "open": "51187.1675",
      "high": "51231.98",
      "low": "48735.405",
      "close": "50107.2925",
      "volume": "20436.28270596"
    },
    {
      "start": "1619308800",
      "open": "50111.84",
      "high": "50590.7025",
      "low": "47012.0525",
      "close": "49123.22",
      "volume": "26000.38808356"
    },
    {
      "start": "1619395200",
      "open": "49123.6625",
      "high": "54410.9625",
      "low": "48817.06",
      "close": "54059.8475",
      "volume": "33146.56354906"
    },
    {
      "start": "1619481600",
      "open": "54044.9225",
      "high": "55517.7875",
      "low": "53331.4425",
      "close": "55080.8275",
      "volume": "22749.3905926"
    },
    {
      "start": "1619568000",
      "open": "55081.3225",
      "high": "56487.7225",
      "low": "53857.0025",
      "close": "54895.465",
      "volume": "26376.20348523"
    },
    {
      "start": "1619654400",
      "open": "54890.7475",
      "high": "55232.535",
      "low": "52382.2825",
      "close": "53590.8525",
      "volume": "24903.13514728"
    },
    {
      "start": "1619740800",
      "open": "53588.74",
      "high": "58036.4525",
      "low": "53075.905",
      "close": "57789.0575",
      "volume": "27856.33725644"
    },
    {
      "start": "1619827200",
      "open": "57791.435",
      "high": "58544.5525",
      "low": "57066.835",
      "close": "57859.9475",
      "volume": "16373.01238726"
    },
    {
      "start": "1619913600",
      "open": "57870.175",
      "high": "57974.3025",
      "low": "56085.4775",
      "close": "56625.7675",
      "volume": "12495.52389746"
    },
    {
      "start": "1620000000",
      "open": "56617.0825",
      "high": "58988.98",
      "low": "56507.07",
      "close": "57209.99",
      "volume": "24639.59608155"
    },
    {
      "start": "1620086400",
      "open": "57214.2275",
      "high": "57243.595",
      "low": "53085.2875",
      "close": "53239.4225",
      "volume": "38232.4742246"
    },
    {
      "start": "1620172800",
      "open": "53225.2725",
      "high": "57982.8375",
      "low": "52946.1525",
      "close": "57511.91",
      "volume": "35812.90145162"
    },
    {
      "start": "1620259200",
      "open": "57513.26",
      "high": "58426.74",
      "low": "55270",
      "close": "56439.795",
      "volume": "28662.62059552"
    },
    {
      "start": "1620345600",
      "open": "56437.5075",
      "high": "58732.45",
      "low": "55300.0825",
      "close": "57384.81",
      "volume": "28689.2074162"
    },
    {
      "start": "1620432000",
      "open": "57386.145",
      "high": "59551.37",
      "low": "56988.975",
      "close": "58969.925",
      "volume": "23988.07613128"
    },
    {
      "start": "1620518400",
      "open": "58964.3875",
      "high": "59295.8725",
      "low": "56280.6075",
      "close": "58303.4025",
      "volume": "26009.70721314"
    },
    {
      "start": "1620604800",
      "open": "58324.56",
      "high": "59594.7475",
      "low": "53501.0775",
      "close": "55879.4175",
      "volume": "40196.9857823"
    },
    {
      "start": "1620691200",
      "open": "55872.7375",
      "high": "56959.09",
      "low": "54512.495",
      "close": "56759.9075",
      "volume": "24938.05953656"
    },
    {
      "start": "1620777600",
      "open": "56760.32",
      "high": "58011.03",
      "low": "48496.25",
      "close": "49459.7575",
      "volume": "48642.13104382"
    },
    {
      "start": "1620864000",
      "open": "49450.7875",
      "high": "51680.7675",
      "low": "45425",
      "close": "49685.1225",
      "volume": "71390.35630527"
    },
    {
      "start": "1620950400",
      "open": "49693.9575",
      "high": "51564.18",
      "low": "48887.87",
      "close": "49890.035",
      "volume": "33196.04513943"
    },
    {
      "start": "1621036800",
      "open": "49895.6275",
      "high": "50746.59",
      "low": "46550.8825",
      "close": "46756.4075",
      "volume": "33141.17014458"
    },
    {
      "start": "1621123200",
      "open": "46763.9825",
      "high": "49806.77",
      "low": "43779.675",
      "close": "46456.4725",
      "volume": "47399.64810434"
    },
    {
      "start": "1621209600",
      "open": "46453.9",
      "high": "46645.2125",
      "low": "42098.05",
      "close": "43577.1775",
      "volume": "73952.08723026"
    },
    {
      "start": "1621296000",
      "open": "43570.15",
      "high": "45851.655",
      "low": "42233.88",
      "close": "42879.025",
      "volume": "45662.78393004"
    },
    {
      "start": "1621382400",
      "open": "42891.2675",
      "high": "43585.1975",
      "low": "29641.5",
      "close": "36752.975",
      "volume": "191282.13458991"
    },
    {
      "start": "1621468800",
      "open": "36769.6325",
      "high": "42697.5575",
      "low": "34997.25",
      "close": "40612.6375",
      "volume": "87057.24497161"
    },
    {
      "start": "1621555200",
      "open": "40609.395",
      "high": "42286.12",
      "low": "33513.86",
      "close": "37335.305",
      "volume": "93468.99571322"
    },
    {
      "start": "1621641600",
      "open": "37328.5525",
      "high": "38870.15",
      "low": "35259.9525",
      "close": "37485.48",
      "volume": "46582.13287225"
    },
    {
      "start": "1621728000",
      "open": "37477.6875",
      "high": "38301.9675",
      "low": "31100.325",
      "close": "34730.7875",
      "volume": "84505.47107772"
    },
    {
      "start": "1621814400",
      "open": "34737.5725",
      "high": "39967.605",
      "low": "34420.1475",
      "close": "38853.5125",
      "volume": "70386.29360128"
    },
    {
      "start": "1621900800",
      "open": "38858.4525",
      "high": "39892.5775",
      "low": "36489.3825",
      "close": "38384.4825",
      "volume": "44130.44507319"
    },
    {
      "start": "1621987200",
      "open": "38376.97",
      "high": "40889.7",
      "low": "37840.425",
      "close": "39294.965",
      "volume": "41533.06725788"
    },
    {
      "start": "1622073600",
      "open": "39295.2675",
      "high": "40425.205",
      "low": "37187.995",
      "close": "38536.2775",
      "volume": "31651.41196865"
    },
    {
      "start": "1622160000",
      "open": "38560.21",
      "high": "38900.745",
      "low": "34668.8075",
      "close": "35685.1975",
      "volume": "54918.06748059"
    },
    {
      "start": "1622246400",
      "open": "35687.235",
      "high": "37323.2525",
      "low": "33650.915",
      "close": "34619.3575",
      "volume": "40421.67834946"
    },
    {
      "start": "1622332800",
      "open": "34636.9375",
      "high": "36507.8075",
      "low": "33397.8725",
      "close": "35676.71",
      "volume": "24880.06799963"
    },
    {
      "start": "1622419200",
      "open": "35670.66",
      "high": "37531.36",
      "low": "34194.55",
      "close": "37308.4825",
      "volume": "31990.61823295"
    },
    {
      "start": "1622505600",
      "open": "37279.855",
      "high": "37923.395",
      "low": "35701.03",
      "close": "36685.2475",
      "volume": "28033.40345006"
    },
    {
      "start": "1622592000",
      "open": "36685.9975",
      "high": "38239.8175",
      "low": "35926.55",
      "close": "37580.4475",
      "volume": "26122.38126239"
    },
    {
      "start": "1622678400",
      "open": "37578.315",
      "high": "39484.6825",
      "low": "37168.5425",
      "close": "39229.3325",
      "volume": "25182.04828722"
    },
    {
      "start": "1622764800",
      "open": "39239.695",
      "high": "39272.9225",
      "low": "35581.8525",
      "close": "36864.8875",
      "volume": "31046.86569583"
    },
    {
      "start": "1622851200",
      "open": "36858.225",
      "high": "37925.9125",
      "low": "34831.93",
      "close": "35536.965",
      "volume": "25681.26288048"
    },
    {
      "start": "1622937600",
      "open": "35536.7",
      "high": "36487.52",
      "low": "35254.77",
      "close": "35803.195",
      "volume": "14896.98402317"
    },
    {
      "start": "1623024000",
      "open": "35802.6825",
      "high": "36807.27",
      "low": "33330.3475",
      "close": "33584.455",
      "volume": "32594.75267248"
    },
    {
      "start": "1623110400",
      "open": "33569.8925",
      "high": "34070.955",
      "low": "31011.84",
      "close": "33412.1675",
      "volume": "60583.49474191"
    },
    {
      "start": "1623196800",
      "open": "33409.7075",
      "high": "37547.8775",
      "low": "32417.75",
      "close": "37401.73",
      "volume": "48109.47691691"
    },
    {
      "start": "1623283200",
      "open": "37413.4225",
      "high": "38426.9825",
      "low": "35812.015",
      "close": "36685.765",
      "volume": "36300.00069619"
    },
    {
      "start": "1623369600",
      "open": "36704.15",
      "high": "37679.9875",
      "low": "35955.0525",
      "close": "37336.5825",
      "volume": "24952.26584953"
    },
    {
      "start": "1623456000",
      "open": "37336.5875",
      "high": "37451.13",
      "low": "34650.365",
      "close": "35546.655",
      "volume": "25379.12572726"
    },
    {
      "start": "1623542400",
      "open": "35554.6275",
      "high": "39396.4125",
      "low": "34789.5325",
      "close": "39026.525",
      "volume": "28221.00099314"
    },
    {
      "start": "1623628800",
      "open": "39026.76",
      "high": "41063.925",
      "low": "38750.87",
      "close": "40534.765",
      "volume": "40392.41135274"
    },
    {
      "start": "1623715200",
      "open": "40534.46",
      "high": "41346.485",
      "low": "39500.6125",
      "close": "40174.73",
      "volume": "30600.19857901"
    },
    {
      "start": "1623801600",
      "open": "40165.33",
      "high": "40497.1525",
      "low": "38094.855",
      "close": "38349.0475",
      "volume": "30571.72124658"
    },
    {
      "start": "1623888000",
      "open": "38352.3575",
      "high": "39561.115",
      "low": "37373.78",
      "close": "38078.7175",
      "volume": "28096.35649089"
    },
    {
      "start": "1623974400",
      "open": "38084.62",
      "high": "38208.0925",
      "low": "35147.245",
      "close": "35828.5925",
      "volume": "36903.93461664"
    },
    {
      "start": "1624060800",
      "open": "35835.41",
      "high": "36452.9525",
      "low": "34824.45",
      "close": "35496.7275",
      "volume": "26288.14496965"
    },
    {
      "start": "1624147200",
      "open": "35490.5575",
      "high": "36126.265",
      "low": "33346.765",
      "close": "35592.295",
      "volume": "32277.60871567"
    },
    {
      "start": "1624233600",
      "open": "35593.3025",
      "high": "35749.11",
      "low": "31253.715",
      "close": "31628.705",
      "volume": "68142.45191965"
    },
    {
      "start": "1624320000",
      "open": "31613.265",
      "high": "33318.1675",
      "low": "28754.4",
      "close": "32531.0825",
      "volume": "83738.07525615"
    },
    {
      "start": "1624406400",
      "open": "32533.8975",
      "high": "34902.905",
      "low": "31877.5875",
      "close": "33676.2075",
      "volume": "39494.96003587"
    },
    {
      "start": "1624492800",
      "open": "33690.8925",
      "high": "35292.6925",
      "low": "32315.595",
      "close": "34666.66",
      "volume": "29077.62130977"
    },
    {
      "start": "1624579200",
      "open": "34673.2125",
      "high": "35406.58",
      "low": "31288.2575",
      "close": "31594.5075",
      "volume": "41441.55906112"
    },
    {
      "start": "1624665600",
      "open": "31589.3075",
      "high": "32712.1025",
      "low": "30144.49",
      "close": "32275.4475",
      "volume": "30041.43153613"
    },
    {
      "start": "1624752000",
      "open": "32275.5875",
      "high": "34742.985",
      "low": "32014.125",
      "close": "34690.9775",
      "volume": "24422.41606201"
    },
    {
      "start": "1624838400",
      "open": "34706.3675",
      "high": "35308.1725",
      "low": "33875.2425",
      "close": "34488.3475",
      "volume": "24763.52176398"
    },
    {
      "start": "1624924800",
      "open": "34494.635",
      "high": "36650.9475",
      "low": "34247.8275",
      "close": "35907.5775",
      "volume": "28233.11789671"
    },
    {
      "start": "1625011200",
      "open": "35899.955",
      "high": "36095.705",
      "low": "34049.59",
      "close": "35041.1075",
      "volume": "27931.65612048"
    },
    {
      "start": "1625097600",
      "open": "35068.0775",
      "high": "35086.5175",
      "low": "32711.0625",
      "close": "33534.25",
      "volume": "22555.92005832"
    },
    {
      "start": "1625184000",
      "open": "33519.6675",
      "high": "33979.1325",
      "low": "32706.545",
      "close": "33809.2275",
      "volume": "17937.09407009"
    },
    {
      "start": "1625270400",
      "open": "33806.4",
      "high": "34946.3375",
      "low": "33331.0525",
      "close": "34684.7125",
      "volume": "10949.89887633"
    },
    {
      "start": "1625356800",
      "open": "34682.1675",
      "high": "35961.4025",
      "low": "34393.62",
      "close": "35293.315",
      "volume": "9837.48119845"
    },
    {
      "start": "1625443200",
      "open": "35283.9775",
      "high": "35287.76",
      "low": "33120.04",
      "close": "33697.2525",
      "volume": "17193.96982384"
    },
    {
      "start": "1625529600",
      "open": "33704.8575",
      "high": "35107.0525",
      "low": "33473.995",
      "close": "34232.385",
      "volume": "17584.24798574"
    },
    {
      "start": "1625616000",
      "open": "34225.53",
      "high": "35075.04",
      "low": "33800.6575",
      "close": "33882.7525",
      "volume": "15289.59996101"
    },
    {
      "start": "1625702400",
      "open": "33876.09",
      "high": "33941.29",
      "low": "32106.4",
      "close": "32883.2225",
      "volume": "24868.53387686"
    },
    {
      "start": "1625788800",
      "open": "32882.375",
      "high": "34110.12",
      "low": "32277.8175",
      "close": "33818.1725",
      "volume": "13940.39306607"
    },
    {
      "start": "1625875200",
      "open": "33824.505",
      "high": "34260.8775",
      "low": "33014.06",
      "close": "33519.4025",
      "volume": "10133.42459914"
    },
    {
      "start": "1625961600",
      "open": "33518.1",
      "high": "34614.3225",
      "low": "33334.2325",
      "close": "34251.9575",
      "volume": "10907.8118819"
    },
    {
      "start": "1626048000",
      "open": "34265.07",
      "high": "34670.7275",
      "low": "32668.2225",
      "close": "33103.185",
      "volume": "15749.77501888"
    },
    {
      "start": "1626134400",
      "open": "33092.655",
      "high": "33338.255",
      "low": "32199.885",
      "close": "32724.8375",
      "volume": "15308.99714826"
    },
    {
      "start": "1626220800",
      "open": "32733.18",
      "high": "33113.145",
      "low": "31586.635",
      "close": "32819.0775",
      "volume": "17710.48548383"
    },
    {
      "start": "1626307200",
      "open": "32818.685",
      "high": "33186.2225",
      "low": "31117.86",
      "close": "31856.78",
      "volume": "18572.4926808"
    },
    {
      "start": "1626393600",
      "open": "31878.485",
      "high": "32256.475",
      "low": "31028.84",
      "close": "31394.39",
      "volume": "16812.50094342"
    },
    {
      "start": "1626480000",
      "open": "31389.82",
      "high": "31946.51",
      "low": "31177.1675",
      "close": "31527.1125",
      "volume": "10414.75145969"
    },
    {
      "start": "1626566400",
      "open": "31519.79",
      "high": "32442.1125",
      "low": "31120.5",
      "close": "31784.15",
      "volume": "8666.39314468"
    },
    {
      "start": "1626652800",
      "open": "31789.0925",
      "high": "31888.68",
      "low": "30414.8975",
      "close": "30830.1625",
      "volume": "18178.28982117"
    },
    {
      "start": "1626739200",
      "open": "30831.7525",
      "high": "31059.4425",
      "low": "29292.725",
      "close": "29792.0175",
      "volume": "29027.81668978"
    },
    {
      "start": "1626825600",
      "open": "29794.42",
      "high": "32873.705",
      "low": "29501.505",
      "close": "32135.375",
      "volume": "29220.01703415"
    },
    {
      "start": "1626912000",
      "open": "32136.545",
      "high": "32608.6425",
      "low": "31721.8925",
      "close": "32291.6375",
      "volume": "13905.17369061"
    },
    {
      "start": "1626998400",
      "open": "32290.7725",
      "high": "33657.71",
      "low": "32003.775",
      "close": "33654.6525",
      "volume": "14568.08420444"
    },
    {
      "start": "1627084800",
      "open": "33655.2825",
      "high": "34527.68",
      "low": "33425.55",
      "close": "34289.215",
      "volume": "14047.29969594"
    },
    {
      "start": "1627171200",
      "open": "34291.6475",
      "high": "35446.245",
      "low": "33881.76",
      "close": "35428.2675",
      "volume": "15389.07120548"
    },
    {
      "start": "1627257600",
      "open": "35430.06",
      "high": "40570.17",
      "low": "35263.77",
      "close": "37268.7025",
      "volume": "65802.65405469"
    },
    {
      "start": "1627344000",
      "open": "37263.5325",
      "high": "39538.9575",
      "low": "36401.5625",
      "close": "39484.85",
      "volume": "40775.13526618"
    },
    {
      "start": "1627430400",
      "open": "39470.8",
      "high": "40925.1625",
      "low": "38799.6525",
      "close": "40026.4275",
      "volume": "42767.26371527"
    },
    {
      "start": "1627516800",
      "open": "40026.5025",
      "high": "40642.9475",
      "low": "39251.695",
      "close": "40029.9225",
      "volume": "18118.63979537"
    },
    {
      "start": "1627603200",
      "open": "40032.8975",
      "high": "42319.4675",
      "low": "38342.1175",
      "close": "42228.505",
      "volume": "26281.90462656"
    },
    {
      "start": "1627689600",
      "open": "42234.57",
      "high": "42406.4825",
      "low": "41051.2775",
      "close": "41493.865",
      "volume": "14681.87327125"
    },
    {
      "start": "1627776000",
      "open": "41497.9925",
      "high": "42604.7975",
      "low": "39425.6425",
      "close": "39867.6725",
      "volume": "17226.65817181"
    },
    {
      "start": "1627862400",
      "open": "39872.8",
      "high": "40451.5925",
      "low": "38684.4075",
      "close": "39156.295",
      "volume": "19955.84470362"
    },
    {
      "start": "1627948800",
      "open": "39153.2425",
      "high": "39789.0575",
      "low": "37619.825",
      "close": "38180.29",
      "volume": "24160.68553172"
    },
    {
      "start": "1628035200",
      "open": "38180.1375",
      "high": "39965.75",
      "low": "37497.5125",
      "close": "39728.1325",
      "volume": "24719.16239148"
    },
    {
      "start": "1628121600",
      "open": "39734.64",
      "high": "41421.1325",
      "low": "37316.515",
      "close": "40889.9125",
      "volume": "42629.13027376"
    },
    {
      "start": "1628208000",
      "open": "40889.615",
      "high": "43390.41",
      "low": "39888.4",
      "close": "42839.7175",
      "volume": "30661.9537698"
    },
    {
      "start": "1628294400",
      "open": "42863.7275",
      "high": "44746.2375",
      "low": "42415.8175",
      "close": "44624.2",
      "volume": "32232.96367228"
    },
    {
      "start": "1628380800",
      "open": "44626.305",
      "high": "45363.41",
      "low": "43262.64",
      "close": "43842.615",
      "volume": "28005.21664521"
    },
    {
      "start": "1628467200",
      "open": "43835.855",
      "high": "46502.635",
      "low": "42818.5",
      "close": "46291.175",
      "volume": "33435.98771852"
    },
    {
      "start": "1628553600",
      "open": "46285.605",
      "high": "46723.825",
      "low": "44650.37",
      "close": "45599.3",
      "volume": "20997.88415257"
    },
    {
      "start": "1628640000",
      "open": "45600.155",
      "high": "46770.0225",
      "low": "45361.235",
      "close": "45553.7625",
      "volume": "19290.08544042"
    },
    {
      "start": "1628726400",
      "open": "45553.4275",
      "high": "46219.2",
      "low": "43778.62",
      "close": "44424.67",
      "volume": "21081.4435987"
    },
    {
      "start": "1628812800",
      "open": "44415.9",
      "high": "47920.395",
      "low": "44254.8975",
      "close": "47838.4075",
      "volume": "20182.81551225"
    },
    {
      "start": "1628899200",
      "open": "47838.43",
      "high": "48178.0075",
      "low": "46030.8225",
      "close": "47115.0775",
      "volume": "14145.65374827"
    },
    {
      "start": "1628985600",
      "open": "47119.12",
      "high": "47400.905",
      "low": "45521.2425",
      "close": "47022.2825",
      "volume": "12737.71830142"
    },
    {
      "start": "1629072000",
      "open": "47021.725",
      "high": "48067.1475",
      "low": "45672.5575",
      "close": "45917.8125",
      "volume": "17381.16702704"
    },
    {
      "start": "1629158400",
      "open": "45916.9025",
      "high": "47173.3075",
      "low": "44412.1",
      "close": "44680.955",
      "volume": "21336.11826857"
    },
    {
      "start": "1629244800",
      "open": "44666.2",
      "high": "46026.9725",
      "low": "44224.0825",
      "close": "44714.75",
      "volume": "17257.81664862"
    },
    {
      "start": "1629331200",
      "open": "44722.4525",
      "high": "47081.7475",
      "low": "43948.2675",
      "close": "46764.05",
      "volume": "18894.79171069"
    },
    {
      "start": "1629417600",
      "open": "46764.96",
      "high": "49409.025",
      "low": "46650.9",
      "close": "49343.1725",
      "volume": "20894.62819252"
    },
    {
      "start": "1629504000",
      "open": "49345.1575",
      "high": "49814.37",
      "low": "48283.575",
      "close": "48872.535",
      "volume": "15300.42043268"
    },
    {
      "start": "1629590400",
      "open": "48873.46",
      "high": "49541.385",
      "low": "48078.0475",
      "close": "49288.8975",
      "volume": "9702.35743343"
    },
    {
      "start": "1629676800",
      "open": "49291.6275",
      "high": "50526.825",
      "low": "49033.21",
      "close": "49530.47",
      "volume": "17627.07868951"
    },
    {
      "start": "1629763200",
      "open": "49512.7875",
      "high": "49876.0275",
      "low": "47602.265",
      "close": "47713.01",
      "volume": "18764.9039537"
    },
    {
      "start": "1629849600",
      "open": "47688.3725",
      "high": "49265.45",
      "low": "47120.11",
      "close": "49000.2575",
      "volume": "15396.54325204"
    },
    {
      "start": "1629936000",
      "open": "49002.3075",
      "high": "49367.03",
      "low": "46299.31",
      "close": "46858.64",
      "volume": "19096.4480733"
    },
    {
      "start": "1630022400",
      "open": "46850.485",
      "high": "49186.165",
      "low": "46370.1425",
      "close": "49084.0325",
      "volume": "15066.06813431"
    },
    {
      "start": "1630108800",
      "open": "49085.14",
      "high": "49315.5225",
      "low": "48346.87",
      "close": "48925.0275",
      "volume": "7340.53296961"
    },
    {
      "start": "1630195200",
      "open": "48928.4425",
      "high": "49659.25",
      "low": "47799.8225",
      "close": "48800.0725",
      "volume": "10641.16604258"
    },
    {
      "start": "1630281600",
      "open": "48794.5675",
      "high": "48902.95",
      "low": "46864.1375",
      "close": "46995.615",
      "volume": "17416.3493055"
    },
    {
      "start": "1630368000",
      "open": "46986.4875",
      "high": "48259.9",
      "low": "46710.0425",
      "close": "47140.64",
      "volume": "18327.89645452"
    },
    {
      "start": "1630454400",
      "open": "47124.365",
      "high": "49126.2375",
      "low": "46536.1875",
      "close": "48852.315",
      "volume": "18890.56423694"
    },
    {
      "start": "1630540800",
      "open": "48850.72",
      "high": "50391.7725",
      "low": "48619.1425",
      "close": "49282.96",
      "volume": "20707.13019459"
    },
    {
      "start": "1630627200",
      "open": "49285.4725",
      "high": "51042.5625",
      "low": "48354.035",
      "close": "50022.6475",
      "volume": "21485.98721766"
    },
    {
      "start": "1630713600",
      "open": "50026.1",
      "high": "50558.65",
      "low": "49391.555",
      "close": "49945.5725",
      "volume": "11287.5702951"
    },
    {
      "start": "1630800000",
      "open": "49951.6675",
      "high": "51898.5725",
      "low": "49504.4575",
      "close": "51791.6375",
      "volume": "11594.41337525"
    },
    {
      "start": "1630886400",
      "open": "51791.6625",
      "high": "52803.0075",
      "low": "51018.3175",
      "close": "52698.0575",
      "volume": "16016.78213731"
    },
    {
      "start": "1630972800",
      "open": "52701.2175",
      "high": "52935.0525",
      "low": "42582.695",
      "close": "46878.23",
      "volume": "49043.33813985"
    },
    {
      "start": "1631059200",
      "open": "46892.055",
      "high": "47376.9625",
      "low": "44430.98",
      "close": "46077.8625",
      "volume": "28827.17035369"
    },
    {
      "start": "1631145600",
      "open": "46063.6675",
      "high": "47403.8325",
      "low": "45520.355",
      "close": "46392.3625",
      "volume": "20120.63905472"
    },
    {
      "start": "1631232000",
      "open": "46385.2775",
      "high": "47033.715",
      "low": "44139.39",
      "close": "44853.1875",
      "volume": "22386.72848651"
    },
    {
      "start": "1631318400",
      "open": "44852.78",
      "high": "45994.2475",
      "low": "44747.26",
      "close": "45164.76",
      "volume": "9103.11705096"
    },
    {
      "start": "1631404800",
      "open": "45166.2275",
      "high": "46486.7825",
      "low": "44758.965",
      "close": "46038.8925",
      "volume": "9388.94258173"
    },
    {
      "start": "1631491200",
      "open": "46040.8925",
      "high": "46892.955",
      "low": "43409.975",
      "close": "44961.89",
      "volume": "23490.37998895"
    },
    {
      "start": "1631577600",
      "open": "44965.6",
      "high": "47270.7525",
      "low": "44691.12",
      "close": "47130.095",
      "volume": "17989.83984444"
    },
    {
      "start": "1631664000",
      "open": "47117.5275",
      "high": "48469.2325",
      "low": "46720.3525",
      "close": "48150.2275",
      "volume": "16899.65767692"
    },
    {
      "start": "1631750400",
      "open": "48158.4975",
      "high": "48497.6975",
      "low": "47031.79",
      "close": "47765.91",
      "volume": "16972.71901863"
    },
    {
      "start": "1631836800",
      "open": "47768.935",
      "high": "48176.875",
      "low": "46741.36",
      "close": "47291.0575",
      "volume": "13873.30709914"
    },
    {
      "start": "1631923200",
      "open": "47298.785",
      "high": "48817.1475",
      "low": "47057.62",
      "close": "48315.1775",
      "volume": "10980.4848995"
    },
    {
      "start": "1632009600",
      "open": "48307.6125",
      "high": "48396.255",
      "low": "46855.7225",
      "close": "47249.3475",
      "volume": "9853.56819634"
    },
    {
      "start": "1632096000",
      "open": "47252.6175",
      "high": "47335.07",
      "low": "42490.9925",
      "close": "43011.9325",
      "volume": "41243.96257751"
    },
    {
      "start": "1632182400",
      "open": "43003.595",
      "high": "43640.8625",
      "low": "39585.5525",
      "close": "40685.64",
      "volume": "44365.0310198"
    },
    {
      "start": "1632268800",
      "open": "40718.395",
      "high": "44034.7425",
      "low": "40582.81",
      "close": "43575.315",
      "volume": "27288.75853511"
    },
    {
      "start": "1632355200",
      "open": "43577.5275",
      "high": "45002.47",
      "low": "43104.98",
      "close": "44897.02",
      "volume": "21476.57733177"
    },
    {
      "start": "1632441600",
      "open": "44894.0825",
      "high": "45167.6775",
      "low": "40705.64",
      "close": "42844.64",
      "volume": "35751.84566449"
    },
    {
      "start": "1632528000",
      "open": "42842.045",
      "high": "43004.0525",
      "low": "41686.88",
      "close": "42712.155",
      "volume": "10408.95540086"
    },
    {
      "start": "1632614400",
      "open": "42705.0675",
      "high": "43945.3325",
      "low": "40803.7225",
      "close": "43194.81",
      "volume": "15161.264479"
    },
    {
      "start": "1632700800",
      "open": "43171.7475",
      "high": "44356.915",
      "low": "42120.7775",
      "close": "42177.77",
      "volume": "15587.47894877"
    },
    {
      "start": "1632787200",
      "open": "42167.305",
      "high": "42770.0125",
      "low": "40887.545",
      "close": "41038.115",
      "volume": "16934.00602741"
    },
    {
      "start": "1632873600",
      "open": "41023.8325",
      "high": "42605.2275",
      "low": "40759.145",
      "close": "41533.695",
      "volume": "15258.93964061"
    },
    {
      "start": "1632960000",
      "open": "41527.9675",
      "high": "44106.4025",
      "low": "41420.145",
      "close": "43821.91",
      "volume": "20526.71073699"
    },
    {
      "start": "1633046400",
      "open": "43822.7725",
      "high": "48492.67",
      "low": "43294.705",
      "close": "48166.92",
      "volume": "33363.7392763"
    },
    {
      "start": "1633132800",
      "open": "48172.96",
      "high": "48354.265",
      "low": "47465.3125",
      "close": "47670.6225",
      "volume": "11015.50578837"
    },
    {
      "start": "1633219200",
      "open": "47659.6375",
      "high": "49260.6875",
      "low": "47128.77",
      "close": "48235.595",
      "volume": "11655.02387242"
    },
    {
      "start": "1633305600",
      "open": "48232.78",
      "high": "49510.07",
      "low": "46909.795",
      "close": "49241.84",
      "volume": "21190.97849825"
    },
    {
      "start": "1633392000",
      "open": "49253.8525",
      "high": "51909.185",
      "low": "49072.5725",
      "close": "51501.91",
      "volume": "25907.73144895"
    },
    {
      "start": "1633478400",
      "open": "51501.8725",
      "high": "55781.7775",
      "low": "50405.2625",
      "close": "55340.09",
      "volume": "40821.62799158"
    },
    {
      "start": "1633564800",
      "open": "55353.0225",
      "high": "55359.77",
      "low": "53358.5925",
      "close": "53798.51",
      "volume": "22740.33850471"
    },
    {
      "start": "1633651200",
      "open": "53810.2225",
      "high": "56136.42",
      "low": "53649.3575",
      "close": "53957.7325",
      "volume": "18723.59037083"
    },
    {
      "start": "1633737600",
      "open": "53961.75",
      "high": "55503.505",
      "low": "53687.4225",
      "close": "54966.9725",
      "volume": "10073.35448772"
    },
    {
      "start": "1633824000",
      "open": "54971.6475",
      "high": "56533.9",
      "low": "53336.705",
      "close": "54696.93",
      "volume": "14462.45232805"
    },
    {
      "start": "1633910400",
      "open": "54677.15",
      "high": "57881.68",
      "low": "54444.5175",
      "close": "57493.035",
      "volume": "19174.69068278"
    },
    {
      "start": "1633996800",
      "open": "57487.2875",
      "high": "57684.5575",
      "low": "53928.4425",
      "close": "56007.4425",
      "volume": "24193.81086271"
    },
    {
      "start": "1634083200",
      "open": "56004.3125",
      "high": "57775.755",
      "low": "54247.0725",
      "close": "57376.32",
      "volume": "22447.54661141"
    },
    {
      "start": "1634169600",
      "open": "57379.6475",
      "high": "58537.7825",
      "low": "56823.96",
      "close": "57356.9225",
      "volume": "17796.50200865"
    },
    {
      "start": "1634256000",
      "open": "57359.2725",
      "high": "62910.11",
      "low": "56880.4025",
      "close": "61668.5875",
      "volume": "39652.30240046"
    },
    {
      "start": "1634342400",
      "open": "61688.45",
      "high": "62367.02",
      "low": "60143.855",
      "close": "60871.4575",
      "volume": "14261.22045404"
    },
    {
      "start": "1634428800",
      "open": "60874.1125",
      "high": "61705.8575",
      "low": "58928.515",
      "close": "61532.1675",
      "volume": "13363.02858408"
    },
    {
      "start": "1634515200",
      "open": "61527.5475",
      "high": "62679.65",
      "low": "59681.7175",
      "close": "62048.745",
      "volume": "31575.13111449"
    },
    {
      "start": "1634601600",
      "open": "62026.64",
      "high": "64486.28",
      "low": "61328.75",
      "close": "64280.3625",
      "volume": "26145.07834907"
    },
    {
      "start": "1634688000",
      "open": "64292.1875",
      "high": "66998.105",
      "low": "63535.1775",
      "close": "66023.1025",
      "volume": "28363.36690858"
    },
    {
      "start": "1634774400",
      "open": "66029.0125",
      "high": "66648.9725",
      "low": "59854.505",
      "close": "62210.005",
      "volume": "36822.1356954"
    },
    {
      "start": "1634860800",
      "open": "62204.89",
      "high": "63752.7",
      "low": "59996.985",
      "close": "60693.4425",
      "volume": "25218.89578415"
    },
    {
      "start": "1634947200",
      "open": "60689.78",
      "high": "61736.1975",
      "low": "59635.73",
      "close": "61316.555",
      "volume": "9608.64976629"
    },
    {
      "start": "1635033600",
      "open": "61301.285",
      "high": "61480.9075",
      "low": "59515.2225",
      "close": "60875.2975",
      "volume": "12008.74579284"
    },
    {
      "start": "1635120000",
      "open": "60862.76",
      "high": "63715.95",
      "low": "60655.5",
      "close": "63087.9",
      "volume": "15967.03086333"
    },
    {
      "start": "1635206400",
      "open": "63089.0325",
      "high": "63292.3475",
      "low": "59835.3175",
      "close": "60319.11",
      "volume": "17977.30081577"
    },
    {
      "start": "1635292800",
      "open": "60333.04",
      "high": "61488.525",
      "low": "58110.1525",
      "close": "58473.77",
      "volume": "28153.10553504"
    },
    {
      "start": "1635379200",
      "open": "58482.7425",
      "high": "62500.085",
      "low": "57381.72",
      "close": "60600.135",
      "volume": "30060.7944458"
    },
    {
      "start": "1635465600",
      "open": "60601.56",
      "high": "62968.385",
      "low": "60187.07",
      "close": "62279.4025",
      "volume": "24121.88271299"
    },
    {
      "start": "1635552000",
      "open": "62274.69",
      "high": "62373.345",
      "low": "60705.6625",
      "close": "61899.5925",
      "volume": "10384.22874981"
    },
    {
      "start": "1635638400",
      "open": "61898.1475",
      "high": "62444.16",
      "low": "60013",
      "close": "61357.63",
      "volume": "12569.99692544"
    },
    {
      "start": "1635724800",
      "open": "61359.0625",
      "high": "62497.5",
      "low": "59484.82",
      "close": "60947.0975",
      "volume": "18255.54186009"
    },
    {
      "start": "1635811200",
      "open": "60951.91",
      "high": "64311.5",
      "low": "60669.21",
      "close": "63266.1025",
      "volume": "21642.38773314"
    },
    {
      "start": "1635897600",
      "open": "63269.015",
      "high": "63558.8625",
      "low": "60252.19",
      "close": "62937.0925",
      "volume": "19252.34458339"
    },
    {
      "start": "1635984000",
      "open": "62937.955",
      "high": "63129.99",
      "low": "60705.5325",
      "close": "61450.845",
      "volume": "15411.6724894"
    },
    {
      "start": "1636070400",
      "open": "61443.3825",
      "high": "62984.2525",
      "low": "60781.9675",
      "close": "61016.1575",
      "volume": "14694.70736968"
    },
    {
      "start": "1636156800",
      "open": "61008.6225",
      "high": "61599.7475",
      "low": "60121.1775",
      "close": "61543.7625",
      "volume": "9649.62308879"
    },
    {
      "start": "1636243200",
      "open": "61539.35",
      "high": "63317.475",
      "low": "61397.2175",
      "close": "63312.7675",
      "volume": "8889.46237434"
    },
    {
      "start": "1636329600",
      "open": "63313.0675",
      "high": "67792.0125",
      "low": "63313.0675",
      "close": "67556.4625",
      "volume": "25814.54830738"
    },
    {
      "start": "1636416000",
      "open": "67551.1575",
      "high": "68540.59",
      "low": "66272.5675",
      "close": "66947.1225",
      "volume": "21627.64700538"
    },
    {
      "start": "1636502400",
      "open": "66943.36",
      "high": "68997.75",
      "low": "62821.195",
      "close": "64936.2625",
      "volume": "30988.10425738"
    },
    {
      "start": "1636588800",
      "open": "64929.27",
      "high": "65606.06",
      "low": "64129.965",
      "close": "64822.07",
      "volume": "14793.78062663"
    },
    {
      "start": "1636675200",
      "open": "64805.79",
      "high": "65481.26",
      "low": "62442.585",
      "close": "64153.3275",
      "volume": "20967.64285647"
    },
    {
      "start": "1636761600",
      "open": "64147.49",
      "high": "64984.84",
      "low": "63404.665",
      "close": "64406.96",
      "volume": "8507.90621111"
    },
    {
      "start": "1636848000",
      "open": "64403.79",
      "high": "65507.465",
      "low": "63607.715",
      "close": "65502.47",
      "volume": "9266.37968888"
    },
    {
      "start": "1636934400",
      "open": "65502.4725",
      "high": "66354.41",
      "low": "63376.5025",
      "close": "63617.4125",
      "volume": "15701.38456209"
    },
    {
      "start": "1637020800",
      "open": "63617.945",
      "high": "63620.4875",
      "low": "58611.3025",
      "close": "60127.2875",
      "volume": "38115.66955032"
    },
    {
      "start": "1637107200",
      "open": "60114.9425",
      "high": "60847.795",
      "low": "58455.4",
      "close": "60348.1",
      "volume": "28864.76188073"
    },
    {
      "start": "1637193600",
      "open": "60364.3125",
      "high": "60974.0625",
      "low": "56514.1925",
      "close": "56912.3075",
      "volume": "40668.03817938"
    },
    {
      "start": "1637280000",
      "open": "56907.94",
      "high": "58399.6675",
      "low": "55174.75",
      "close": "58067.5975",
      "volume": "25721.22336903"
    },
    {
      "start": "1637366400",
      "open": "58241.5675",
      "high": "59861.175",
      "low": "57431.205",
      "close": "59739.2175",
      "volume": "10911.26799966"
    },
    {
      "start": "1637452800",
      "open": "59734.23",
      "high": "60026.0275",
      "low": "58544.04",
      "close": "58794.32",
      "volume": "9204.35786992"
    },
    {
      "start": "1637539200",
      "open": "58689.245",
      "high": "59300.8225",
      "low": "55637.9325",
      "close": "56312.4125",
      "volume": "23295.11936487"
    },
    {
      "start": "1637625600",
      "open": "56340.57",
      "high": "57868.97",
      "low": "55383.145",
      "close": "57573.43",
      "volume": "21179.83363563"
    },
    {
      "start": "1637712000",
      "open": "57571.15",
      "high": "57709.94",
      "low": "55923.0375",
      "close": "57180.3325",
      "volume": "17199.23482028"
    },
    {
      "start": "1637798400",
      "open": "57167.12",
      "high": "59422.46",
      "low": "57046.555",
      "close": "58971.925",
      "volume": "15112.42711735"
    },
    {
      "start": "1637884800",
      "open": "58983.1475",
      "high": "59194.04",
      "low": "53539.2575",
      "close": "53871.2875",
      "volume": "37522.13627475"
    },
    {
      "start": "1637971200",
      "open": "53745.595",
      "high": "55333.3925",
      "low": "53648.1175",
      "close": "54775.655",
      "volume": "12461.34033995"
    },
    {
      "start": "1638057600",
      "open": "54760.62",
      "high": "57450.68",
      "low": "53479.41",
      "close": "57322.77",
      "volume": "11976.78471593"
    },
    {
      "start": "1638144000",
      "open": "57319.83",
      "high": "58874.06",
      "low": "56742.4",
      "close": "57838.79",
      "volume": "18899.36667019"
    },
    {
      "start": "1638230400",
      "open": "57838.34",
      "high": "59200.38",
      "low": "55970.35",
      "close": "57014.33",
      "volume": "25823.91515245"
    },
    {
      "start": "1638316800",
      "open": "56962.59",
      "high": "59103.77",
      "low": "56530",
      "close": "57213.37",
      "volume": "23623.33411378"
    },
    {
      "start": "1638403200",
      "open": "57179.74",
      "high": "57359.86",
      "low": "55848.27",
      "close": "56552.32",
      "volume": "19234.26719145"
    },
    {
      "start": "1638489600",
      "open": "56529.34",
      "high": "57592.54",
      "low": "52023.94",
      "close": "53683.26",
      "volume": "27086.50789008"
    },
    {
      "start": "1638576000",
      "open": "53687.57",
      "high": "53880.95",
      "low": "41631.28",
      "close": "49231.66",
      "volume": "58312.92971242"
    },
    {
      "start": "1638662400",
      "open": "49347.03",
      "high": "49767.39",
      "low": "47965.8",
      "close": "49409.58",
      "volume": "30920.45676099"
    },
    {
      "start": "1638748800",
      "open": "49341.93",
      "high": "50986.65",
      "low": "47196.01",
      "close": "50547.88",
      "volume": "32207.74557113"
    },
    {
      "start": "1638835200",
      "open": "50543.04",
      "high": "51935.25",
      "low": "50078.81",
      "close": "50644.37",
      "volume": "18889.73728319"
    },
    {
      "start": "1638921600",
      "open": "50619.87",
      "high": "51196.91",
      "low": "48702.93",
      "close": "50518.96",
      "volume": "18053.59510065"
    },
    {
      "start": "1639008000",
      "open": "50535.33",
      "high": "50804.94",
      "low": "47322.31",
      "close": "47658.92",
      "volume": "21400.53060256"
    },
    {
      "start": "1639094400",
      "open": "47572.78",
      "high": "49791.19",
      "low": "47009.3",
      "close": "47229.01",
      "volume": "22090.70756616"
    },
    {
      "start": "1639180800",
      "open": "47492.5",
      "high": "49493.8",
      "low": "47037.41",
      "close": "49369.71",
      "volume": "14706.47222791"
    },
    {
      "start": "1639267200",
      "open": "49418.7",
      "high": "50764.21",
      "low": "48679.56",
      "close": "50112.02",
      "volume": "13924.56708074"
    },
    {
      "start": "1639353600",
      "open": "50020.94",
      "high": "50164.22",
      "low": "45851.79",
      "close": "46718.8",
      "volume": "29380.63080161"
    },
    {
      "start": "1639440000",
      "open": "46805.64",
      "high": "48684.88",
      "low": "46318.52",
      "close": "48378.82",
      "volume": "23306.72210802"
    },
    {
      "start": "1639526400",
      "open": "48404.61",
      "high": "49468.49",
      "low": "46604.75",
      "close": "48895.13",
      "volume": "28868.98663939"
    },
    {
      "start": "1639612800",
      "open": "48910.61",
      "high": "49460.07",
      "low": "47531.2",
      "close": "47656.12",
      "volume": "17878.98868214"
    },
    {
      "start": "1639699200",
      "open": "47692.79",
      "high": "48002.84",
      "low": "45549.31",
      "close": "46216.71",
      "volume": "24726.97183003"
    },
    {
      "start": "1639785600",
      "open": "46118.38",
      "high": "47355.62",
      "low": "45552.77",
      "close": "46893.49",
      "volume": "11133.62593023"
    },
    {
      "start": "1639872000",
      "open": "46860.38",
      "high": "48256.69",
      "low": "46456.81",
      "close": "46724.12",
      "volume": "13112.20861201"
    },
    {
      "start": "1639958400",
      "open": "46589.44",
      "high": "47498.07",
      "low": "45593.54",
      "close": "46921.46",
      "volume": "21123.67330179"
    },
    {
      "start": "1640044800",
      "open": "46925.73",
      "high": "49335.04",
      "low": "46663.84",
      "close": "48948.51",
      "volume": "21547.99008111"
    },
    {
      "start": "1640131200",
      "open": "48920.62",
      "high": "49598.23",
      "low": "48462.51",
      "close": "48625.01",
      "volume": "14525.93809432"
    },
    {
      "start": "1640217600",
      "open": "48493.68",
      "high": "51399.57",
      "low": "48047.23",
      "close": "50825.37",
      "volume": "21822.76296224"
    },
    {
      "start": "1640304000",
      "open": "50804.48",
      "high": "51816",
      "low": "50485.97",
      "close": "50835.68",
      "volume": "15876.51611457"
    },
    {
      "start": "1640390400",
      "open": "50858.64",
      "high": "51165.55",
      "low": "50230.29",
      "close": "50440.34",
      "volume": "7790.11233988"
    },
    {
      "start": "1640476800",
      "open": "50425.83",
      "high": "51281.06",
      "low": "49451.85",
      "close": "50801.7",
      "volume": "9209.44819339"
    },
    {
      "start": "1640563200",
      "open": "50818.91",
      "high": "52103.63",
      "low": "50477.49",
      "close": "50713.28",
      "volume": "14965.08874487"
    },
    {
      "start": "1640649600",
      "open": "50610.33",
      "high": "50647.13",
      "low": "47311.01",
      "close": "47564.01",
      "volume": "29561.99755785"
    },
    {
      "start": "1640736000",
      "open": "47574.12",
      "high": "48144.09",
      "low": "46115.54",
      "close": "46471.03",
      "volume": "25355.05460811"
    },
    {
      "start": "1640822400",
      "open": "46354.91",
      "high": "47924.79",
      "low": "45952.52",
      "close": "47141.1",
      "volume": "32323.91299602"
    },
    {
      "start": "1640908800",
      "open": "47143.37",
      "high": "48583.53",
      "low": "45628.36",
      "close": "46195.56",
      "volume": "24461.77884294"
    },
    {
      "start": "1640995200",
      "open": "46252.09",
      "high": "47953",
      "low": "46242.47",
      "close": "47746.11",
      "volume": "12664.0772246"
    },
    {
      "start": "1641081600",
      "open": "47686.69",
      "high": "47952.91",
      "low": "46669.53",
      "close": "47323.62",
      "volume": "9154.80135544"
    },
    {
      "start": "1641168000",
      "open": "47274.71",
      "high": "47577.04",
      "low": "45702.55",
      "close": "46446.75",
      "volume": "14541.78189762"
    },
    {
      "start": "1641254400",
      "open": "46416.36",
      "high": "47504.19",
      "low": "45537.8",
      "close": "45838.87",
      "volume": "20843.96171606"
    },
    {
      "start": "1641340800",
      "open": "45890.21",
      "high": "47013.29",
      "low": "42643.12",
      "close": "43452.83",
      "volume": "33134.63682443"
    },
    {
      "start": "1641427200",
      "open": "43482.42",
      "high": "43758.82",
      "low": "42462.88",
      "close": "43115.92",
      "volume": "28544.57941118"
    },
    {
      "start": "1641513600",
      "open": "43032.41",
      "high": "43125.77",
      "low": "40655.39",
      "close": "41543.69",
      "volume": "35358.22962484"
    },
    {
      "start": "1641600000",
      "open": "41618.99",
      "high": "42276.26",
      "low": "40563.57",
      "close": "41687",
      "volume": "19981.80875569"
    },
    {
      "start": "1641686400",
      "open": "41666.76",
      "high": "42772.86",
      "low": "41269.13",
      "close": "41865.65",
      "volume": "14973.11177914"
    },
    {
      "start": "1641772800",
      "open": "41883.5",
      "high": "42248.16",
      "low": "39896.66",
      "close": "41837.29",
      "volume": "33330.20749141"
    },
    {
      "start": "1641859200",
      "open": "41829.85",
      "high": "43127.26",
      "low": "41297.98",
      "close": "42734.84",
      "volume": "26033.41141842"
    },
    {
      "start": "1641945600",
      "open": "42794.49",
      "high": "44283.76",
      "low": "42472.67",
      "close": "43929.15",
      "volume": "22107.3246395"
    },
    {
      "start": "1642032000",
      "open": "43921.14",
      "high": "44443.4",
      "low": "42358.67",
      "close": "42566.66",
      "volume": "20197.00719245"
    },
    {
      "start": "1642118400",
      "open": "42530",
      "high": "43469.64",
      "low": "41798.03",
      "close": "43092.97",
      "volume": "18146.28095722"
    },
    {
      "start": "1642204800",
      "open": "43062.33",
      "high": "43771.04",
      "low": "42538.93",
      "close": "43111.45",
      "volume": "8476.35098625"
    },
    {
      "start": "1642291200",
      "open": "43099.11",
      "high": "43489.16",
      "low": "42644.59",
      "close": "43108.81",
      "volume": "8647.30536841"
    },
    {
      "start": "1642377600",
      "open": "43077.48",
      "high": "43173.41",
      "low": "41589.09",
      "close": "42244.92",
      "volume": "14120.21459371"
    },
    {
      "start": "1642464000",
      "open": "42256.15",
      "high": "42681.19",
      "low": "41300.16",
      "close": "42376.79",
      "volume": "17640.43599346"
    },
    {
      "start": "1642550400",
      "open": "42385.36",
      "high": "42582.33",
      "low": "41146.63",
      "close": "41690.96",
      "volume": "19808.5052573"
    },
    {
      "start": "1642636800",
      "open": "41706.74",
      "high": "43489.52",
      "low": "40559.86",
      "close": "40675.73",
      "volume": "23773.83434381"
    },
    {
      "start": "1642723200",
      "open": "40760.06",
      "high": "41121.02",
      "low": "35509.5",
      "close": "36462.45",
      "volume": "66189.41576359"
    },
    {
      "start": "1642809600",
      "open": "36486.55",
      "high": "36798.75",
      "low": "34115.29",
      "close": "35064.16",
      "volume": "40291.48420124"
    },
    {
      "start": "1642896000",
      "open": "35141.41",
      "high": "36490.55",
      "low": "34618.08",
      "close": "36292.06",
      "volume": "22611.90917086"
    },
    {
      "start": "1642982400",
      "open": "36172.62",
      "high": "37648.12",
      "low": "32992.55",
      "close": "36706.69",
      "volume": "53228.39622815"
    },
    {
      "start": "1643068800",
      "open": "36616.82",
      "high": "37521.84",
      "low": "35754.82",
      "close": "36974.02",
      "volume": "27772.41444652"
    },
    {
      "start": "1643155200",
      "open": "36974.81",
      "high": "38781.63",
      "low": "36282.66",
      "close": "36838.86",
      "volume": "37118.8470959"
    },
    {
      "start": "1643241600",
      "open": "36879.06",
      "high": "37245.35",
      "low": "35526.14",
      "close": "37180.02",
      "volume": "31522.36450879"
    },
    {
      "start": "1643328000",
      "open": "37181.8",
      "high": "38016.6",
      "low": "36159.46",
      "close": "37747.68",
      "volume": "28157.56677578"
    },
    {
      "start": "1643414400",
      "open": "37756.65",
      "high": "38714.12",
      "low": "37309.76",
      "close": "38180.95",
      "volume": "16414.97901598"
    },
    {
      "start": "1643500800",
      "open": "38116.16",
      "high": "38358.67",
      "low": "37403.17",
      "close": "37929.9",
      "volume": "12665.08046217"
    },
    {
      "start": "1643587200",
      "open": "37913.28",
      "high": "38779.34",
      "low": "36651.03",
      "close": "38498.99",
      "volume": "25428.02055863"
    },
    {
      "start": "1643673600",
      "open": "38497.02",
      "high": "39288.75",
      "low": "38035.6",
      "close": "38723.35",
      "volume": "23152.36087529"
    },
    {
      "start": "1643760000",
      "open": "38739.08",
      "high": "38883.73",
      "low": "36606.38",
      "close": "36914.92",
      "volume": "19266.56518683"
    },
    {
      "start": "1643846400",
      "open": "36921.39",
      "high": "37390.62",
      "low": "36266.35",
      "close": "37322.6",
      "volume": "17626.2887399"
    },
    {
      "start": "1643932800",
      "open": "37325.51",
      "high": "41780.8",
      "low": "37059.76",
      "close": "41595.79",
      "volume": "32944.05516265"
    },
    {
      "start": "1644019200",
      "open": "41609.07",
      "high": "41969",
      "low": "40946.39",
      "close": "41418.02",
      "volume": "16085.65248106"
    },
    {
      "start": "1644105600",
      "open": "41422.08",
      "high": "42701.89",
      "low": "41128.25",
      "close": "42417.63",
      "volume": "9631.41523643"
    },
    {
      "start": "1644192000",
      "open": "42419.63",
      "high": "44532.39",
      "low": "41688.55",
      "close": "43869.2",
      "volume": "28697.7895197"
    },
    {
      "start": "1644278400",
      "open": "43879.07",
      "high": "45515.27",
      "low": "42905.98",
      "close": "44133.22",
      "volume": "25712.19177216"
    },
    {
      "start": "1644364800",
      "open": "44089.95",
      "high": "44853.82",
      "low": "43170.46",
      "close": "44420.56",
      "volume": "18471.33520218"
    },
    {
      "start": "1644451200",
      "open": "44416.64",
      "high": "45866.71",
      "low": "43219.87",
      "close": "43528.61",
      "volume": "30002.0278194"
    },
    {
      "start": "1644537600",
      "open": "43533.39",
      "high": "43976.66",
      "low": "41991.63",
      "close": "42397.41",
      "volume": "26460.79461816"
    },
    {
      "start": "1644624000",
      "open": "42394.52",
      "high": "43042.28",
      "low": "41755.81",
      "close": "42242.26",
      "volume": "11865.11481027"
    },
    {
      "start": "1644710400",
      "open": "42239.14",
      "high": "42773.05",
      "low": "41887.56",
      "close": "42073.76",
      "volume": "8224.27589122"
    },
    {
      "start": "1644796800",
      "open": "42074.56",
      "high": "42863.26",
      "low": "41575.24",
      "close": "42550.24",
      "volume": "18983.30135096"
    },
    {
      "start": "1644883200",
      "open": "42560.06",
      "high": "44776.3",
      "low": "42457.81",
      "close": "44573.39",
      "volume": "19190.29503422"
    },
    {
      "start": "1644969600",
      "open": "44574.41",
      "high": "44579.93",
      "low": "43309.36",
      "close": "43888.51",
      "volume": "13420.1093795"
    },
    {
      "start": "1645056000",
      "open": "43894.58",
      "high": "44191.7",
      "low": "40091.38",
      "close": "40546.12",
      "volume": "26319.71462027"
    },
    {
      "start": "1645142400",
      "open": "40538.77",
      "high": "40977.97",
      "low": "39436.35",
      "close": "39993.25",
      "volume": "22845.10965423"
    },
    {
      "start": "1645228800",
      "open": "39996.5",
      "high": "40462.57",
      "low": "39644.95",
      "close": "40104.1",
      "volume": "8195.20540155"
    },
    {
      "start": "1645315200",
      "open": "40101.21",
      "high": "40144.23",
      "low": "37994.3",
      "close": "38386.55",
      "volume": "15774.25300907"
    },
    {
      "start": "1645401600",
      "open": "38391.53",
      "high": "39495.65",
      "low": "36810.66",
      "close": "37032.64",
      "volume": "30801.97898482"
    },
    {
      "start": "1645488000",
      "open": "37026.12",
      "high": "38450.5",
      "low": "36363.75",
      "close": "38259.84",
      "volume": "29907.5124529"
    },
    {
      "start": "1645574400",
      "open": "38260.84",
      "high": "39282.1",
      "low": "37072.25",
      "close": "37261.73",
      "volume": "21834.02780447"
    },
    {
      "start": "1645660800",
      "open": "37262.01",
      "high": "39729.11",
      "low": "34329.29",
      "close": "38353.01",
      "volume": "62862.04321931"
    },
    {
      "start": "1645747200",
      "open": "38351.44",
      "high": "39719.14",
      "low": "38027.76",
      "close": "39232.14",
      "volume": "27917.25315712"
    },
    {
      "start": "1645833600",
      "open": "39237.21",
      "high": "40308.98",
      "low": "38599.38",
      "close": "39133.73",
      "volume": "12195.57672184"
    },
    {
      "start": "1645920000",
      "open": "39139.87",
      "high": "39879.78",
      "low": "37017.28",
      "close": "37711.29",
      "volume": "20770.21304737"
    },
    {
      "start": "1646006400",
      "open": "37712.31",
      "high": "44236.02",
      "low": "37460.14",
      "close": "43188.92",
      "volume": "38771.81698468"
    },
    {
      "start": "1646092800",
      "open": "43201.82",
      "high": "44977.36",
      "low": "42852.58",
      "close": "44438.27",
      "volume": "35596.20391359"
    },
    {
      "start": "1646179200",
      "open": "44439.96",
      "high": "45352.71",
      "low": "43352.22",
      "close": "43926.92",
      "volume": "25852.9618935"
    },
    {
      "start": "1646265600",
      "open": "43925.65",
      "high": "44109.19",
      "low": "41822.22",
      "close": "42466.71",
      "volume": "27213.34511279"
    },
    {
      "start": "1646352000",
      "open": "42467.35",
      "high": "42519.83",
      "low": "38585.79",
      "close": "39161.89",
      "volume": "36437.83339015"
    },
    {
      "start": "1646438400",
      "open": "39160.35",
      "high": "39616.73",
      "low": "38601.54",
      "close": "39406.8",
      "volume": "11329.22401519"
    },
    {
      "start": "1646524800",
      "open": "39401.93",
      "high": "39701.48",
      "low": "38100.06",
      "close": "38423",
      "volume": "14492.2891595"
    },
    {
      "start": "1646611200",
      "open": "38412.97",
      "high": "39552.59",
      "low": "37166.86",
      "close": "38008.62",
      "volume": "27026.3565137"
    },
    {
      "start": "1646697600",
      "open": "38000.69",
      "high": "39376.12",
      "low": "37869.55",
      "close": "38752.44",
      "volume": "25950.65020428"
    },
    {
      "start": "1646784000",
      "open": "38753.58",
      "high": "42592.68",
      "low": "38670.18",
      "close": "41964.16",
      "volume": "33695.84768598"
    },
    {
      "start": "1646870400",
      "open": "41952.6",
      "high": "42048.38",
      "low": "38562.48",
      "close": "39438.05",
      "volume": "29498.76946813"
    },
    {
      "start": "1646956800",
      "open": "39433.9",
      "high": "40240.74",
      "low": "38246.21",
      "close": "38735.35",
      "volume": "22550.06523716"
    },
    {
      "start": "1647043200",
      "open": "38734.32",
      "high": "39474.46",
      "low": "38668.21",
      "close": "38809.19",
      "volume": "8502.9989639"
    },
    {
      "start": "1647129600",
      "open": "38803.72",
      "high": "39309.96",
      "low": "37592.35",
      "close": "37790.82",
      "volume": "11556.33231736"
    },
    {
      "start": "1647216000",
      "open": "37785.75",
      "high": "39909.2",
      "low": "37572.55",
      "close": "39673.63",
      "volume": "19398.58080976"
    },
    {
      "start": "1647302400",
      "open": "39679.69",
      "high": "39908.84",
      "low": "38139.39",
      "close": "39311.59",
      "volume": "19981.88854547"
    },
    {
      "start": "1647388800",
      "open": "39307.23",
      "high": "41705.33",
      "low": "38846.01",
      "close": "41134.5",
      "volume": "37852.35075474"
    },
    {
      "start": "1647475200",
      "open": "41133.7",
      "high": "41480.98",
      "low": "40512.98",
      "close": "40951.81",
      "volume": "20609.52625561"
    },
    {
      "start": "1647561600",
      "open": "40950.66",
      "high": "42369.16",
      "low": "40139.42",
      "close": "41782.51",
      "volume": "22884.99284746"
    },
    {
      "start": "1647648000",
      "open": "41779.98",
      "high": "42403.4",
      "low": "41543.49",
      "close": "42228.16",
      "volume": "11303.66574637"
    },
    {
      "start": "1647734400",
      "open": "42229.39",
      "high": "42319.17",
      "low": "40932.14",
      "close": "41277.41",
      "volume": "10979.93121986"
    },
    {
      "start": "1647820800",
      "open": "41291.68",
      "high": "41576.99",
      "low": "40516.26",
      "close": "41027.61",
      "volume": "15415.6733293"
    },
    {
      "start": "1647907200",
      "open": "41017.81",
      "high": "43372.45",
      "low": "40899.99",
      "close": "42382.59",
      "volume": "27239.4785142"
    },
    {
      "start": "1647993600",
      "open": "42380.32",
      "high": "43037.8",
      "low": "41783.5",
      "close": "42910.55",
      "volume": "18804.62224258"
    },
    {
      "start": "1648080000",
      "open": "42906.53",
      "high": "44244.48",
      "low": "42629.48",
      "close": "44008.86",
      "volume": "27841.21168141"
    },
    {
      "start": "1648166400",
      "open": "44009.1",
      "high": "45124.29",
      "low": "43605.88",
      "close": "44325.51",
      "volume": "25527.14462736"
    },
    {
      "start": "1648252800",
      "open": "44331.57",
      "high": "44810.23",
      "low": "44106.48",
      "close": "44542.83",
      "volume": "9190.23220864"
    },
    {
      "start": "1648339200",
      "open": "44545.73",
      "high": "46953.03",
      "low": "44448.72",
      "close": "46856.67",
      "volume": "14613.91164359"
    },
    {
      "start": "1648425600",
      "open": "46852.57",
      "high": "48222.96",
      "low": "46675.45",
      "close": "47140.78",
      "volume": "26130.54942213"
    },
    {
      "start": "1648512000",
      "open": "47146.63",
      "high": "48128.85",
      "low": "46859.19",
      "close": "47454.07",
      "volume": "20193.63054315"
    },
    {
      "start": "1648598400",
      "open": "47450.46",
      "high": "47715.01",
      "low": "46558.45",
      "close": "47069.52",
      "volume": "16722.44621691"
    },
    {
      "start": "1648684800",
      "open": "47081.31",
      "high": "47620.79",
      "low": "45228.06",
      "close": "45526.92",
      "volume": "21998.27310173"
    },
    {
      "start": "1648771200",
      "open": "45520.97",
      "high": "46732.31",
      "low": "44245.62",
      "close": "46308.14",
      "volume": "25195.36936661"
    },
    {
      "start": "1648857600",
      "open": "46305.9",
      "high": "47211.05",
      "low": "45655.74",
      "close": "45821.46",
      "volume": "11024.29389123"
    },
    {
      "start": "1648944000",
      "open": "45821.98",
      "high": "47455.7",
      "low": "45562.3",
      "close": "46415.99",
      "volume": "11528.99648725"
    },
    {
      "start": "1649030400",
      "open": "46420.72",
      "high": "46891.44",
      "low": "45132.91",
      "close": "46602.28",
      "volume": "18336.78982081"
    },
    {
      "start": "1649116800",
      "open": "46580.72",
      "high": "47193.33",
      "low": "45370.03",
      "close": "45498.32",
      "volume": "18208.10985163"
    },
    {
      "start": "1649203200",
      "open": "45506.57",
      "high": "45531.87",
      "low": "43112.19",
      "close": "43181.76",
      "volume": "33538.81175733"
    },
    {
      "start": "1649289600",
      "open": "43173.92",
      "high": "43904.42",
      "low": "42744.05",
      "close": "43461.88",
      "volume": "17055.74128883"
    },
    {
      "start": "1649376000",
      "open": "43458.09",
      "high": "43985.73",
      "low": "42115.73",
      "close": "42281.62",
      "volume": "16631.78498126"
    },
    {
      "start": "1649462400",
      "open": "42267.51",
      "high": "42807.6",
      "low": "42123.63",
      "close": "42767.81",
      "volume": "6320.40039511"
    },
    {
      "start": "1649548800",
      "open": "42774.7",
      "high": "43435.06",
      "low": "41869.98",
      "close": "42155.88",
      "volume": "8166.83506326"
    },
    {
      "start": "1649635200",
      "open": "42161.99",
      "high": "42417.74",
      "low": "39219.44",
      "close": "39532.17",
      "volume": "24507.66468571"
    },
    {
      "start": "1649721600",
      "open": "39536.79",
      "high": "40693.12",
      "low": "39266.22",
      "close": "40087.3",
      "volume": "19499.50775224"
    },
    {
      "start": "1649808000",
      "open": "40090.95",
      "high": "41556.94",
      "low": "39583.21",
      "close": "41144.7",
      "volume": "16563.6268696"
    },
    {
      "start": "1649894400",
      "open": "41149.44",
      "high": "41499.43",
      "low": "39580.03",
      "close": "39953.82",
      "volume": "14999.77063051"
    },
    {
      "start": "1649980800",
      "open": "39957.1",
      "high": "40862.57",
      "low": "39785.8",
      "close": "40563.6",
      "volume": "9060.14273012"
    },
    {
      "start": "1650067200",
      "open": "40565.32",
      "high": "40700.54",
      "low": "40012.57",
      "close": "40389.5",
      "volume": "5337.31284741"
    },
    {
      "start": "1650153600",
      "open": "40384.85",
      "high": "40612.56",
      "low": "39562.29",
      "close": "39687.65",
      "volume": "6577.90730181"
    },
    {
      "start": "1650240000",
      "open": "39674.59",
      "high": "41087.55",
      "low": "38556.58",
      "close": "40809.49",
      "volume": "19672.95931064"
    },
    {
      "start": "1650326400",
      "open": "40810.1",
      "high": "41780.46",
      "low": "40585.35",
      "close": "41503.85",
      "volume": "13812.46503742"
    },
    {
      "start": "1650412800",
      "open": "41496.42",
      "high": "42218.37",
      "low": "40899.69",
      "close": "41375.16",
      "volume": "18503.94921352"
    },
    {
      "start": "1650499200",
      "open": "41375.89",
      "high": "43003.88",
      "low": "39777.82",
      "close": "40481.15",
      "volume": "23784.95619055"
    },
    {
      "start": "1650585600",
      "open": "40486.74",
      "high": "40802.88",
      "low": "39175.31",
      "close": "39719.22",
      "volume": "22255.39587353"
    },
    {
      "start": "1650672000",
      "open": "39711.92",
      "high": "39981.3",
      "low": "39301.75",
      "close": "39440.84",
      "volume": "8661.11762859"
    },
    {
      "start": "1650758400",
      "open": "39448.61",
      "high": "39933.62",
      "low": "38995.74",
      "close": "39465.69",
      "volume": "8640.32757391"
    },
    {
      "start": "1650844800",
      "open": "39460.95",
      "high": "40605.66",
      "low": "38208.88",
      "close": "40440.55",
      "volume": "28261.55112139"
    },
    {
      "start": "1650931200",
      "open": "40444.29",
      "high": "40794.44",
      "low": "37693.25",
      "close": "38123.48",
      "volume": "30243.66535855"
    },
    {
      "start": "1651017600",
      "open": "38117.16",
      "high": "39468.68",
      "low": "37893.12",
      "close": "39252.85",
      "volume": "26724.17364061"
    },
    {
      "start": "1651104000",
      "open": "39252.42",
      "high": "40376.47",
      "low": "38864.71",
      "close": "39748.89",
      "volume": "22609.72647441"
    },
    {
      "start": "1651190400",
      "open": "39748.42",
      "high": "39921.99",
      "low": "38156.71",
      "close": "38592.08",
      "volume": "19111.00365267"
    },
    {
      "start": "1651276800",
      "open": "38595.69",
      "high": "38789.62",
      "low": "37596.05",
      "close": "37648.79",
      "volume": "9098.19885687"
    },
    {
      "start": "1651363200",
      "open": "37644.98",
      "high": "38668.42",
      "low": "37403.24",
      "close": "38479.3",
      "volume": "11375.32192019"
    },
    {
      "start": "1651449600",
      "open": "38475.51",
      "high": "39169.7",
      "low": "38037.35",
      "close": "38511.75",
      "volume": "22946.27602449"
    },
    {
      "start": "1651536000",
      "open": "38507.81",
      "high": "38640.08",
      "low": "37511.38",
      "close": "37725.77",
      "volume": "22238.52987195"
    },
    {
      "start": "1651622400",
      "open": "37728.01",
      "high": "40032.42",
      "low": "37664.88",
      "close": "39680.04",
      "volume": "27924.27270891"
    },
    {
      "start": "1651708800",
      "open": "39678.74",
      "high": "39840.3",
      "low": "35538.6",
      "close": "36541.63",
      "volume": "39682.45974271"
    },
    {
      "start": "1651795200",
      "open": "36540.54",
      "high": "36653.15",
      "low": "35264.49",
      "close": "36010.24",
      "volume": "35575.98061093"
    },
    {
      "start": "1651881600",
      "open": "36010.16",
      "high": "36116.92",
      "low": "34779.46",
      "close": "35461.25",
      "volume": "14504.46665765"
    },
    {
      "start": "1651968000",
      "open": "35462.2",
      "high": "35497.62",
      "low": "33707.22",
      "close": "34027.56",
      "volume": "29984.74345037"
    },
    {
      "start": "1652054400",
      "open": "34035.88",
      "high": "34225.88",
      "low": "30027.24",
      "close": "30076.35",
      "volume": "78945.72581619"
    },
    {
      "start": "1652140800",
      "open": "30067.43",
      "high": "32645.62",
      "low": "29741.87",
      "close": "31001.31",
      "volume": "77363.95989593"
    },
    {
      "start": "1652227200",
      "open": "31004.06",
      "high": "32150.74",
      "low": "27714.29",
      "close": "28991.23",
      "volume": "93749.98635484"
    },
    {
      "start": "1652313600",
      "open": "28993.17",
      "high": "30092.4",
      "low": "25365.62",
      "close": "28928.01",
      "volume": "106844.40995227"
    },
    {
      "start": "1652400000",
      "open": "28937",
      "high": "30977.75",
      "low": "28679.35",
      "close": "29234",
      "volume": "47451.86043626"
    },
    {
      "start": "1652486400",
      "open": "29237.6",
      "high": "30280.22",
      "low": "28578.66",
      "close": "30040.99",
      "volume": "21813.11826869"
    },
    {
      "start": "1652572800",
      "open": "30046.96",
      "high": "31405.52",
      "low": "29444.3",
      "close": "31293.29",
      "volume": "21205.42564249"
    },
    {
      "start": "1652659200",
      "open": "31287.47",
      "high": "31288.29",
      "low": "29061.24",
      "close": "29832.75",
      "volume": "30938.9183083"
    },
    {
      "start": "1652745600",
      "open": "29838.75",
      "high": "30745.25",
      "low": "29411.65",
      "close": "30414.61",
      "volume": "26196.88120932"
    },
    {
      "start": "1652832000",
      "open": "30414.26",
      "high": "30667.54",
      "low": "28602.82",
      "close": "28672.03",
      "volume": "36475.3059383"
    },
    {
      "start": "1652918400",
      "open": "28667.77",
      "high": "30502.21",
      "low": "28649.15",
      "close": "30283.19",
      "volume": "36784.85453376"
    },
    {
      "start": "1653004800",
      "open": "30278.32",
      "high": "30727.4",
      "low": "28695.29",
      "close": "29166.42",
      "volume": "41807.2387075"
    },
    {
      "start": "1653091200",
      "open": "29168.29",
      "high": "29611.59",
      "low": "28919.32",
      "close": "29410.96",
      "volume": "11859.15680153"
    },
    {
      "start": "1653177600",
      "open": "29400.27",
      "high": "30467.74",
      "low": "29214.78",
      "close": "30264.11",
      "volume": "15787.24648156"
    },
    {
      "start": "1653264000",
      "open": "30260.6",
      "high": "30630.21",
      "low": "28841.88",
      "close": "29075.93",
      "volume": "31784.10146462"
    },
    {
      "start": "1653350400",
      "open": "29077.88",
      "high": "29811.31",
      "low": "28631.6",
      "close": "29630.68",
      "volume": "22864.95311372"
    },
    {
      "start": "1653436800",
      "open": "29627.35",
      "high": "30189.57",
      "low": "29308.91",
      "close": "29511.36",
      "volume": "22573.26334669"
    },
    {
      "start": "1653523200",
      "open": "29511.88",
      "high": "29852.83",
      "low": "27877.5",
      "close": "29175.27",
      "volume": "36591.52681768"
    },
    {
      "start": "1653609600",
      "open": "29169.81",
      "high": "29363.81",
      "low": "28242.22",
      "close": "28586.94",
      "volume": "29054.02361782"
    },
    {
      "start": "1653696000",
      "open": "28596.1",
      "high": "29231.76",
      "low": "28497.76",
      "close": "29013.09",
      "volume": "10125.96224456"
    },
    {
      "start": "1653782400",
      "open": "29013.88",
      "high": "29554.01",
      "low": "28813.58",
      "close": "29449.54",
      "volume": "9568.08512186"
    },
    {
      "start": "1653868800",
      "open": "29451.01",
      "high": "32199.46",
      "low": "29266.54",
      "close": "31719.73",
      "volume": "35842.82829235"
    },
    {
      "start": "1653955200",
      "open": "31706.31",
      "high": "32384.54",
      "low": "31195.22",
      "close": "31775.89",
      "volume": "27736.86807338"
    },
    {
      "start": "1654041600",
      "open": "31781.64",
      "high": "31952.54",
      "low": "29313.75",
      "close": "29787.13",
      "volume": "36365.88679716"
    },
    {
      "start": "1654128000",
      "open": "29789.19",
      "high": "30865.18",
      "low": "29567.27",
      "close": "30433.5",
      "volume": "23330.89544957"
    },
    {
      "start": "1654214400",
      "open": "30433.56",
      "high": "30669.97",
      "low": "29239.09",
      "close": "29673.24",
      "volume": "19896.14710431"
    },
    {
      "start": "1654300800",
      "open": "29678.33",
      "high": "29953.93",
      "low": "29453.43",
      "close": "29845.93",
      "volume": "7992.93129259"
    },
    {
      "start": "1654387200",
      "open": "29839.87",
      "high": "30154.16",
      "low": "29513.87",
      "close": "29899.4",
      "volume": "7566.59877562"
    },
    {
      "start": "1654473600",
      "open": "29902.42",
      "high": "31737.04",
      "low": "29871.06",
      "close": "31351.91",
      "volume": "27885.66460259"
    },
    {
      "start": "1654560000",
      "open": "31350.82",
      "high": "31547.6",
      "low": "29192.73",
      "close": "31107.6",
      "volume": "35199.16737794"
    },
    {
      "start": "1654646400",
      "open": "31104.91",
      "high": "31303.34",
      "low": "29837.64",
      "close": "30185.45",
      "volume": "23354.37491266"
    },
    {
      "start": "1654732800",
      "open": "30187.24",
      "high": "30669.94",
      "low": "29911.67",
      "close": "30080.69",
      "volume": "16938.68666262"
    },
    {
      "start": "1654819200",
      "open": "30078.77",
      "high": "30334.78",
      "low": "28832.05",
      "close": "29061.48",
      "volume": "32305.26555525"
    },
    {
      "start": "1654905600",
      "open": "29059.17",
      "high": "29407.09",
      "low": "28085.65",
      "close": "28387.02",
      "volume": "18772.98054323"
    },
    {
      "start": "1654992000",
      "open": "28395.94",
      "high": "28511.91",
      "low": "26517.39",
      "close": "26565.12",
      "volume": "27157.58055309"
    },
    {
      "start": "1655078400",
      "open": "26546.5",
      "high": "26849.82",
      "low": "21920.2",
      "close": "22458.28",
      "volume": "123267.80252958"
    },
    {
      "start": "1655164800",
      "open": "22445.38",
      "high": "23297.6",
      "low": "20818.56",
      "close": "22109.15",
      "volume": "72133.95474371"
    },
    {
      "start": "1655251200",
      "open": "22106.02",
      "high": "22773.55",
      "low": "20076.43",
      "close": "22560.52",
      "volume": "98364.08813785"
    },
    {
      "start": "1655337600",
      "open": "22558.72",
      "high": "22960.59",
      "low": "20200",
      "close": "20375.02",
      "volume": "54185.55928032"
    },
    {
      "start": "1655424000",
      "open": "20375.95",
      "high": "21331.2",
      "low": "20220.25",
      "close": "20441.06",
      "volume": "39929.9168088"
    },
    {
      "start": "1655510400",
      "open": "20440.54",
      "high": "20749.53",
      "low": "17585.31",
      "close": "18951.09",
      "volume": "79826.32632709"
    },
    {
      "start": "1655596800",
      "open": "18948.38",
      "high": "20790.46",
      "low": "17929.28",
      "close": "20552.98",
      "volume": "47476.81892574"
    },
    {
      "start": "1655683200",
      "open": "20550.63",
      "high": "21039.07",
      "low": "19616.49",
      "close": "20552.75",
      "volume": "38853.80144681"
    },
    {
      "start": "1655769600",
      "open": "20551.51",
      "high": "21703.63",
      "low": "20329.99",
      "close": "20702.57",
      "volume": "34868.64628401"
    },
    {
      "start": "1655856000",
      "open": "20702.41",
      "high": "20866.58",
      "low": "19750.68",
      "close": "19961.51",
      "volume": "39109.91734574"
    },
    {
      "start": "1655942400",
      "open": "19964.18",
      "high": "21205.32",
      "low": "19872.81",
      "close": "21096.53",
      "volume": "30506.9041118"
    },
    {
      "start": "1656028800",
      "open": "21099.88",
      "high": "21532.73",
      "low": "20720.29",
      "close": "21216.63",
      "volume": "30839.48445358"
    },
    {
      "start": "1656115200",
      "open": "21223.24",
      "high": "21589.19",
      "low": "20896.26",
      "close": "21481.56",
      "volume": "16786.89316845"
    },
    {
      "start": "1656201600",
      "open": "21478.41",
      "high": "21867.79",
      "low": "20955.81",
      "close": "21029.53",
      "volume": "15315.11055739"
    },
    {
      "start": "1656288000",
      "open": "21026.47",
      "high": "21517.84",
      "low": "20498.95",
      "close": "20711.61",
      "volume": "24971.33059797"
    },
    {
      "start": "1656374400",
      "open": "20721.5",
      "high": "21185.59",
      "low": "20170.21",
      "close": "20253.96",
      "volume": "24357.24047068"
    },
    {
      "start": "1656460800",
      "open": "20253.69",
      "high": "20401.48",
      "low": "19827.51",
      "close": "20091.47",
      "volume": "26574.46530518"
    },
    {
      "start": "1656547200",
      "open": "20096.49",
      "high": "20137.35",
      "low": "18608.03",
      "close": "19949.77",
      "volume": "41687.06651779"
    },
    {
      "start": "1656633600",
      "open": "19960.39",
      "high": "20883.93",
      "low": "18945.86",
      "close": "19248.11",
      "volume": "46207.8138279"
    },
    {
      "start": "1656720000",
      "open": "19254.56",
      "high": "19423.04",
      "low": "18963.36",
      "close": "19224.84",
      "volume": "14391.62025779"
    },
    {
      "start": "1656806400",
      "open": "19228.29",
      "high": "19634.97",
      "low": "18758.64",
      "close": "19292.67",
      "volume": "16608.04417325"
    },
    {
      "start": "1656892800",
      "open": "19294.22",
      "high": "20324.27",
      "low": "19032.26",
      "close": "20208.46",
      "volume": "21173.51019005"
    },
    {
      "start": "1656979200",
      "open": "20209.38",
      "high": "20726.41",
      "low": "19284.61",
      "close": "20162.71",
      "volume": "32176.91962695"
    },
    {
      "start": "1657065600",
      "open": "20161.75",
      "high": "20629.94",
      "low": "19747.43",
      "close": "20544.2",
      "volume": "25229.13757825"
    },
    {
      "start": "1657152000",
      "open": "20543.08",
      "high": "21840.99",
      "low": "20235.26",
      "close": "21621.52",
      "volume": "36078.32611726"
    },
    {
      "start": "1657238400",
      "open": "21617.25",
      "high": "22468.69",
      "low": "21174.43",
      "close": "21589.1",
      "volume": "36046.74650771"
    },
    {
      "start": "1657324800",
      "open": "21583.22",
      "high": "21955.97",
      "low": "21316.78",
      "close": "21582.02",
      "volume": "12521.30502378"
    },
    {
      "start": "1657411200",
      "open": "21580.64",
      "high": "21592.66",
      "low": "20634.71",
      "close": "20843.12",
      "volume": "14525.21207519"
    },
    {
      "start": "1657497600",
      "open": "20845.93",
      "high": "20853.02",
      "low": "19867.27",
      "close": "19946.61",
      "volume": "22638.77798297"
    },
    {
      "start": "1657584000",
      "open": "19945.38",
      "high": "20039.76",
      "low": "19227.92",
      "close": "19310.95",
      "volume": "29580.4652749"
    },
    {
      "start": "1657670400",
      "open": "19315.26",
      "high": "20338.83",
      "low": "18901.64",
      "close": "20229.58",
      "volume": "39337.51793415"
    },
    {
      "start": "1657756800",
      "open": "20222.12",
      "high": "20891.93",
      "low": "19608.42",
      "close": "20576.56",
      "volume": "32882.32425272"
    },
    {
      "start": "1657843200",
      "open": "20575.24",
      "high": "21188.96",
      "low": "20371.87",
      "close": "20828.63",
      "volume": "24047.56395511"
    },
    {
      "start": "1657929600",
      "open": "20825.38",
      "high": "21576.75",
      "low": "20477.83",
      "close": "21196.9",
      "volume": "18459.50382563"
    },
    {
      "start": "1658016000",
      "open": "21190.9",
      "high": "21665.08",
      "low": "20750.81",
      "close": "20793.29",
      "volume": "16244.91065211"
    },
    {
      "start": "1658102400",
      "open": "20790.02",
      "high": "22767.53",
      "low": "20761.84",
      "close": "22438.4",
      "volume": "45429.0449939"
    },
    {
      "start": "1658188800",
      "open": "22441.38",
      "high": "23795.06",
      "low": "21586.35",
      "close": "23402.53",
      "volume": "50813.51863371"
    },
    {
      "start": "1658275200",
      "open": "23399.61",
      "high": "24277.96",
      "low": "22905.61",
      "close": "23223.96",
      "volume": "47874.97241199"
    },
    {
      "start": "1658361600",
      "open": "23218.69",
      "high": "23431.68",
      "low": "22345.38",
      "close": "23158.95",
      "volume": "32887.13447304"
    },
    {
      "start": "1658448000",
      "open": "23156.26",
      "high": "23755.2",
      "low": "22512.45",
      "close": "22684.25",
      "volume": "28360.52931523"
    },
    {
      "start": "1658534400",
      "open": "22690.43",
      "high": "23002.26",
      "low": "21947.3",
      "close": "22459.15",
      "volume": "17254.43691183"
    },
    {
      "start": "1658620800",
      "open": "22459.72",
      "high": "23012.75",
      "low": "22268.45",
      "close": "22586.22",
      "volume": "13352.47913689"
    },
    {
      "start": "1658707200",
      "open": "22586.23",
      "high": "22664.93",
      "low": "21255.86",
      "close": "21306.56",
      "volume": "30317.39826035"
    },
    {
      "start": "1658793600",
      "open": "21308.58",
      "high": "21338.2",
      "low": "20709.26",
      "close": "21264.87",
      "volume": "27665.59241126"
    },
    {
      "start": "1658880000",
      "open": "21263.12",
      "high": "23119.04",
      "low": "21047.47",
      "close": "22964.43",
      "volume": "34756.26114845"
    },
    {
      "start": "1658966400",
      "open": "22969.77",
      "high": "24200.17",
      "low": "22565.49",
      "close": "23855.88",
      "volume": "37601.10830388"
    },
    {
      "start": "1659052800",
      "open": "23852.54",
      "high": "24459.8",
      "low": "23438.21",
      "close": "23789.6",
      "volume": "27035.16745666"
    },
    {
      "start": "1659139200",
      "open": "23788.07",
      "high": "24675.03",
      "low": "23523.35",
      "close": "23645.08",
      "volume": "19118.43616881"
    },
    {
      "start": "1659225600",
      "open": "23648.58",
      "high": "24189.32",
      "low": "23244.64",
      "close": "23315.95",
      "volume": "12652.28854997"
    },
    {
      "start": "1659312000",
      "open": "23304.94",
      "high": "23513.82",
      "low": "22856.85",
      "close": "23277.07",
      "volume": "18408.17907247"
    },
    {
      "start": "1659398400",
      "open": "23278.74",
      "high": "23463.1",
      "low": "22661.04",
      "close": "22994.19",
      "volume": "21095.73915961"
    },
    {
      "start": "1659484800",
      "open": "22995.62",
      "high": "23645.97",
      "low": "22696.42",
      "close": "22831.86",
      "volume": "30543.88737897"
    },
    {
      "start": "1659571200",
      "open": "22826.58",
      "high": "23228.11",
      "low": "22402.03",
      "close": "22621.93",
      "volume": "27718.22999233"
    },
    {
      "start": "1659657600",
      "open": "22627.17",
      "high": "23476.23",
      "low": "22589.71",
      "close": "23322.46",
      "volume": "35166.11835205"
    },
    {
      "start": "1659744000",
      "open": "23319.95",
      "high": "23352.8",
      "low": "22921.6",
      "close": "22952.69",
      "volume": "12009.67308471"
    },
    {
      "start": "1659830400",
      "open": "22957.86",
      "high": "23404.03",
      "low": "22852.87",
      "close": "23181.62",
      "volume": "11143.4648503"
    },
    {
      "start": "1659916800",
      "open": "23179.86",
      "high": "24255.61",
      "low": "23165.41",
      "close": "23820.8",
      "volume": "30912.61324017"
    },
    {
      "start": "1660003200",
      "open": "23816.39",
      "high": "23921.23",
      "low": "22880.85",
      "close": "23159.22",
      "volume": "27324.31137709"
    },
    {
      "start": "1660089600",
      "open": "23157.94",
      "high": "24220.67",
      "low": "22675.92",
      "close": "23961.97",
      "volume": "35259.59164473"
    },
    {
      "start": "1660176000",
      "open": "23960.8",
      "high": "24916.85",
      "low": "23867.14",
      "close": "23954.9",
      "volume": "37781.12603447"
    },
    {
      "start": "1660262400",
      "open": "23954.4",
      "high": "24461.1",
      "low": "23604.07",
      "close": "24413.41",
      "volume": "22583.27471684"
    },
    {
      "start": "1660348800",
      "open": "24417.98",
      "high": "24908.5",
      "low": "24305.43",
      "close": "24452.44",
      "volume": "17648.92264003"
    },
    {
      "start": "1660435200",
      "open": "24455.15",
      "high": "25045.61",
      "low": "24160.5",
      "close": "24314.02",
      "volume": "27166.45674844"
    },
    {
      "start": "1660521600",
      "open": "24315.41",
      "high": "25207.71",
      "low": "23784.48",
      "close": "24103.81",
      "volume": "34762.81120243"
    },
    {
      "start": "1660608000",
      "open": "24100.88",
      "high": "24249.61",
      "low": "23673.02",
      "close": "23865.17",
      "volume": "25285.19718803"
    },
    {
      "start": "1660694400",
      "open": "23862.83",
      "high": "24441.29",
      "low": "23187.31",
      "close": "23341.6",
      "volume": "30318.16188217"
    },
    {
      "start": "1660780800",
      "open": "23343.34",
      "high": "23595.27",
      "low": "23108.12",
      "close": "23196.34",
      "volume": "17266.0743893"
    },
    {
      "start": "1660867200",
      "open": "23192.52",
      "high": "23200.62",
      "low": "20793.1",
      "close": "20836.46",
      "volume": "58798.48672064"
    },
    {
      "start": "1660953600",
      "open": "20836.46",
      "high": "21368.71",
      "low": "20765.5",
      "close": "21140.87",
      "volume": "26357.55939443"
    },
    {
      "start": "1661040000",
      "open": "21144.06",
      "high": "21794.33",
      "low": "21068.11",
      "close": "21495.97",
      "volume": "20201.5953857"
    },
    {
      "start": "1661126400",
      "open": "21519.23",
      "high": "21532.62",
      "low": "20899.1",
      "close": "21404.35",
      "volume": "32060.95900856"
    },
    {
      "start": "1661212800",
      "open": "21404.18",
      "high": "21675.58",
      "low": "20897.17",
      "close": "21523",
      "volume": "27632.41017357"
    },
    {
      "start": "1661299200",
      "open": "21524.67",
      "high": "21902.85",
      "low": "21151.05",
      "close": "21370.71",
      "volume": "27589.17054455"
    },
    {
      "start": "1661385600",
      "open": "21368.69",
      "high": "21812.1",
      "low": "21315.24",
      "close": "21566.32",
      "volume": "20814.10493025"
    },
    {
      "start": "1661472000",
      "open": "21559.81",
      "high": "21873.84",
      "low": "20110.97",
      "close": "20246.01",
      "volume": "48976.21207666"
    },
    {
      "start": "1661558400",
      "open": "20240.68",
      "high": "20377.76",
      "low": "19804.96",
      "close": "20037.31",
      "volume": "26537.67684089"
    },
    {
      "start": "1661644800",
      "open": "20038.21",
      "high": "20157.62",
      "low": "19522.36",
      "close": "19550.11",
      "volume": "20390.8902351"
    },
    {
      "start": "1661731200",
      "open": "19553.98",
      "high": "20417.94",
      "low": "19548.34",
      "close": "20294.27",
      "volume": "39814.78965366"
    },
    {
      "start": "1661817600",
      "open": "20292.52",
      "high": "20573.94",
      "low": "19549.2",
      "close": "19811.34",
      "volume": "53864.13102214"
    },
    {
      "start": "1661904000",
      "open": "19821.28",
      "high": "20484.35",
      "low": "19810.12",
      "close": "20053.81",
      "volume": "44209.99933537"
    },
    {
      "start": "1661990400",
      "open": "20050.07",
      "high": "20201.81",
      "low": "19565.74",
      "close": "20127.44",
      "volume": "30404.6259747"
    },
    {
      "start": "1662076800",
      "open": "20130.6",
      "high": "20438.37",
      "low": "19761.55",
      "close": "19954.25",
      "volume": "26232.72519699"
    },
    {
      "start": "1662163200",
      "open": "19953.02",
      "high": "20051.03",
      "low": "19660.86",
      "close": "19835.94",
      "volume": "11767.95656768"
    },
    {
      "start": "1662249600",
      "open": "19835.06",
      "high": "20021.38",
      "low": "19594.03",
      "close": "20004.08",
      "volume": "12792.34929696"
    },
    {
      "start": "1662336000",
      "open": "20006.61",
      "high": "20051.5",
      "low": "19638.15",
      "close": "19791.58",
      "volume": "17836.76787086"
    },
    {
      "start": "1662422400",
      "open": "19794.9",
      "high": "20176.77",
      "low": "18667.06",
      "close": "18790.61",
      "volume": "47619.17217892"
    },
    {
      "start": "1662508800",
      "open": "18795.9",
      "high": "19460.3",
      "low": "18535.47",
      "close": "19285.24",
      "volume": "33166.74098606"
    },
    {
      "start": "1662595200",
      "open": "19295.25",
      "high": "19452.06",
      "low": "19017.93",
      "close": "19322.2",
      "volume": "26290.20529142"
    },
    {
      "start": "1662681600",
      "open": "19323.45",
      "high": "21602.83",
      "low": "19302.29",
      "close": "21370.03",
      "volume": "53379.22345114"
    },
    {
      "start": "1662768000",
      "open": "21373.53",
      "high": "21807.29",
      "low": "21128.5",
      "close": "21655.74",
      "volume": "22366.89438336"
    },
    {
      "start": "1662854400",
      "open": "21658.13",
      "high": "21861.88",
      "low": "21361.52",
      "close": "21839.13",
      "volume": "17824.16951563"
    },
    {
      "start": "1662940800",
      "open": "21834.42",
      "high": "22485.01",
      "low": "21559.45",
      "close": "22403.06",
      "volume": "36608.35034691"
    },
    {
      "start": "1663027200",
      "open": "22399.41",
      "high": "22792.25",
      "low": "19886.26",
      "close": "20174.25",
      "volume": "52903.17616496"
    },
    {
      "start": "1663113600",
      "open": "20174.37",
      "high": "20530.59",
      "low": "19623.9",
      "close": "20231.86",
      "volume": "33776.8921761"
    },
    {
      "start": "1663200000",
      "open": "20229.49",
      "high": "20358.97",
      "low": "19499.83",
      "close": "19699.88",
      "volume": "28571.55154365"
    },
    {
      "start": "1663286400",
      "open": "19703.79",
      "high": "19888.51",
      "low": "19322.35",
      "close": "19800.14",
      "volume": "32251.60148512"
    },
    {
      "start": "1663372800",
      "open": "19800.38",
      "high": "20186.28",
      "low": "19755.04",
      "close": "20117",
      "volume": "14910.38739684"
    },
    {
      "start": "1663459200",
      "open": "20117.31",
      "high": "20119.33",
      "low": "19343.39",
      "close": "19420.94",
      "volume": "21291.91244187"
    },
    {
      "start": "1663545600",
      "open": "19421.18",
      "high": "19680.56",
      "low": "18249.97",
      "close": "19538.12",
      "volume": "41633.52822997"
    },
    {
      "start": "1663632000",
      "open": "19536.8",
      "high": "19634.56",
      "low": "18725.93",
      "close": "18876.62",
      "volume": "34854.25907631"
    },
    {
      "start": "1663718400",
      "open": "18875.49",
      "high": "19910.47",
      "low": "18152.13",
      "close": "18456.46",
      "volume": "61149.06568236"
    },
    {
      "start": "1663804800",
      "open": "18463.28",
      "high": "19517.69",
      "low": "18365.63",
      "close": "19403.42",
      "volume": "48385.34051865"
    },
    {
      "start": "1663891200",
      "open": "19405.34",
      "high": "19491.02",
      "low": "18536.25",
      "close": "19289.97",
      "volume": "38800.81498655"
    },
    {
      "start": "1663977600",
      "open": "19288.92",
      "high": "19308.2",
      "low": "18811.84",
      "close": "18924.36",
      "volume": "20651.23815338"
    },
    {
      "start": "1664064000",
      "open": "18922.73",
      "high": "19176.25",
      "low": "18635.45",
      "close": "18808.52",
      "volume": "17879.41529456"
    },
    {
      "start": "1664150400",
      "open": "18807.41",
      "high": "19312.6",
      "low": "18689.95",
      "close": "19227.65",
      "volume": "41311.48821256"
    },
    {
      "start": "1664236800",
      "open": "19229.51",
      "high": "20381.29",
      "low": "18826.44",
      "close": "19081.15",
      "volume": "67760.97508088"
    },
    {
      "start": "1664323200",
      "open": "19082.54",
      "high": "19773.28",
      "low": "18478.88",
      "close": "19409.26",
      "volume": "59643.12904765"
    },
    {
      "start": "1664409600",
      "open": "19406.77",
      "high": "19641.12",
      "low": "18847.74",
      "close": "19594.92",
      "volume": "43127.31865472"
    },
    {
      "start": "1664496000",
      "open": "19596.28",
      "high": "20177.32",
      "low": "19154.78",
      "close": "19426.02",
      "volume": "46811.83559123"
    },
    {
      "start": "1664582400",
      "open": "19423.86",
      "high": "19484.26",
      "low": "19169.03",
      "close": "19315.3",
      "volume": "9816.7979476"
    },
    {
      "start": "1664668800",
      "open": "19313.69",
      "high": "19396.66",
      "low": "18930.01",
      "close": "19057.33",
      "volume": "15673.37217922"
    },
    {
      "start": "1664755200",
      "open": "19061.28",
      "high": "19710.87",
      "low": "18972.41",
      "close": "19634.52",
      "volume": "34475.02826096"
    },
    {
      "start": "1664841600",
      "open": "19633.27",
      "high": "20470.34",
      "low": "19500.47",
      "close": "20344.04",
      "volume": "42333.7717843"
    },
    {
      "start": "1664928000",
      "open": "20344.06",
      "high": "20366.35",
      "low": "19745.62",
      "close": "20163.1",
      "volume": "40279.30531044"
    },
    {
      "start": "1665014400",
      "open": "20161.99",
      "high": "20449.26",
      "low": "19863.21",
      "close": "19958.59",
      "volume": "50334.41845946"
    },
    {
      "start": "1665100800",
      "open": "19960.63",
      "high": "20058.21",
      "low": "19331.34",
      "close": "19532.76",
      "volume": "41304.41852528"
    },
    {
      "start": "1665187200",
      "open": "19533.12",
      "high": "19625.63",
      "low": "19237.18",
      "close": "19418.17",
      "volume": "11969.40862998"
    },
    {
      "start": "1665273600",
      "open": "19421.01",
      "high": "19570.58",
      "low": "19326.97",
      "close": "19445.94",
      "volume": "14474.38773781"
    },
    {
      "start": "1665360000",
      "open": "19442.08",
      "high": "19525.27",
      "low": "19031.76",
      "close": "19131.94",
      "volume": "31147.46478062"
    },
    {
      "start": "1665446400",
      "open": "19131.19",
      "high": "19263.11",
      "low": "18857.22",
      "close": "19056.5",
      "volume": "41983.69458198"
    },
    {
      "start": "1665532800",
      "open": "19057.97",
      "high": "19232.77",
      "low": "18963.55",
      "close": "19156.58",
      "volume": "28565.82919325"
    },
    {
      "start": "1665619200",
      "open": "19155.81",
      "high": "19503.13",
      "low": "18160.71",
      "close": "19380.96",
      "volume": "62848.89102125"
    },
    {
      "start": "1665705600",
      "open": "19378.24",
      "high": "19946.71",
      "low": "19076.03",
      "close": "19181.61",
      "volume": "53681.84194954"
    },
    {
      "start": "1665792000",
      "open": "19181.89",
      "high": "19225.48",
      "low": "18995",
      "close": "19069.45",
      "volume": "11578.47495479"
    },
    {
      "start": "1665878400",
      "open": "19071.81",
      "high": "19424.05",
      "low": "19067.87",
      "close": "19263.43",
      "volume": "10523.92053457"
    },
    {
      "start": "1665964800",
      "open": "19262.52",
      "high": "19672.82",
      "low": "19160.09",
      "close": "19550.45",
      "volume": "29552.90800088"
    },
    {
      "start": "1666051200",
      "open": "19549.83",
      "high": "19699.91",
      "low": "19100.22",
      "close": "19331.81",
      "volume": "33480.4423849"
    },
    {
      "start": "1666137600",
      "open": "19329.63",
      "high": "19358.06",
      "low": "19072.51",
      "close": "19125.59",
      "volume": "26446.66871628"
    },
    {
      "start": "1666224000",
      "open": "19127.11",
      "high": "19345.26",
      "low": "18907.62",
      "close": "19044.25",
      "volume": "33522.78499837"
    },
    {
      "start": "1666310400",
      "open": "19043.92",
      "high": "19248.36",
      "low": "18660.53",
      "close": "19166.92",
      "volume": "30485.19344564"
    },
    {
      "start": "1666396800",
      "open": "19169.34",
      "high": "19251.92",
      "low": "19117.89",
      "close": "19206.4",
      "volume": "8453.37586949"
    },
    {
      "start": "1666483200",
      "open": "19206.9",
      "high": "19689.18",
      "low": "19077.69",
      "close": "19572.38",
      "volume": "15849.72422849"
    },
    {
      "start": "1666569600",
      "open": "19573.54",
      "high": "19594.54",
      "low": "19163.48",
      "close": "19332.21",
      "volume": "34402.57894051"
    },
    {
      "start": "1666656000",
      "open": "19332.62",
      "high": "20412.72",
      "low": "19234.91",
      "close": "20086.89",
      "volume": "53502.19655886"
    },
    {
      "start": "1666742400",
      "open": "20089.41",
      "high": "21018.53",
      "low": "20061.9",
      "close": "20774.74",
      "volume": "52632.0664199"
    },
    {
      "start": "1666828800",
      "open": "20774.83",
      "high": "20875.13",
      "low": "20192",
      "close": "20292.62",
      "volume": "41156.02433015"
    },
    {
      "start": "1666915200",
      "open": "20292.45",
      "high": "20749.52",
      "low": "20006.33",
      "close": "20599.09",
      "volume": "36445.2900856"
    },
    {
      "start": "1667001600",
      "open": "20598.95",
      "high": "21077.68",
      "low": "20564.05",
      "close": "20820.06",
      "volume": "23536.61581649"
    },
    {
      "start": "1667088000",
      "open": "20819.83",
      "high": "20931.45",
      "low": "20523.21",
      "close": "20628.62",
      "volume": "16345.54361263"
    },
    {
      "start": "1667174400",
      "open": "20628.02",
      "high": "20831.87",
      "low": "20243.83",
      "close": "20495.81",
      "volume": "28008.56628102"
    },
    {
      "start": "1667260800",
      "open": "20493.23",
      "high": "20682.31",
      "low": "20333.65",
      "close": "20480.62",
      "volume": "24667.31298735"
    },
    {
      "start": "1667347200",
      "open": "20481.35",
      "high": "20817.63",
      "low": "20058.5",
      "close": "20153.01",
      "volume": "51252.75022316"
    },
    {
      "start": "1667433600",
      "open": "20152.86",
      "high": "20387.15",
      "low": "20041.07",
      "close": "20206.42",
      "volume": "31279.91223791"
    },
    {
      "start": "1667520000",
      "open": "20208.54",
      "high": "21303.83",
      "low": "20182.5",
      "close": "21150.52",
      "volume": "51080.51183121"
    },
    {
      "start": "1667606400",
      "open": "21152.19",
      "high": "21473.69",
      "low": "21086.04",
      "close": "21300.78",
      "volume": "16794.03138128"
    },
    {
      "start": "1667692800",
      "open": "21300.8",
      "high": "21362.22",
      "low": "20894.77",
      "close": "20914.74",
      "volume": "13133.16000431"
    },
    {
      "start": "1667779200",
      "open": "20906.7",
      "high": "21069.48",
      "low": "20398.07",
      "close": "20570.4",
      "volume": "30569.00480967"
    },
    {
      "start": "1667865600",
      "open": "20573",
      "high": "20673.19",
      "low": "17228.9",
      "close": "18547.62",
      "volume": "118467.45983332"
    },
    {
      "start": "1667952000",
      "open": "18544.75",
      "high": "18585.85",
      "low": "15563.5",
      "close": "15878.21",
      "volume": "149783.26174683"
    },
    {
      "start": "1668038400",
      "open": "15892.93",
      "high": "18154.54",
      "low": "15731.25",
      "close": "17557.04",
      "volume": "116486.04292099"
    },
    {
      "start": "1668124800",
      "open": "17556.68",
      "high": "17645.49",
      "low": "16355.39",
      "close": "16992.47",
      "volume": "80129.38225624"
    },
    {
      "start": "1668211200",
      "open": "16998.57",
      "high": "17047.13",
      "low": "16578.46",
      "close": "16777.14",
      "volume": "28512.82844842"
    },
    {
      "start": "1668297600",
      "open": "16777.98",
      "high": "17002.58",
      "low": "16234.36",
      "close": "16309.05",
      "volume": "28691.39855337"
    },
    {
      "start": "1668384000",
      "open": "16302.19",
      "high": "17149",
      "low": "15791.2",
      "close": "16590.41",
      "volume": "70399.24228832"
    },
    {
      "start": "1668470400",
      "open": "16589.69",
      "high": "17100.32",
      "low": "16511.99",
      "close": "16873.79",
      "volume": "61878.36648454"
    },
    {
      "start": "1668556800",
      "open": "16879.1",
      "high": "16985.7",
      "low": "16344.17",
      "close": "16647.91",
      "volume": "47082.22096153"
    },
    {
      "start": "1668643200",
      "open": "16651.97",
      "high": "16746.08",
      "low": "16403.68",
      "close": "16677.06",
      "volume": "29037.37341818"
    },
    {
      "start": "1668729600",
      "open": "16678.18",
      "high": "16977.5",
      "low": "16530.22",
      "close": "16681.04",
      "volume": "33197.3894902"
    },
    {
      "start": "1668816000",
      "open": "16684.05",
      "high": "16799.22",
      "low": "16542.18",
      "close": "16685.13",
      "volume": "12194.57297779"
    },
    {
      "start": "1668902400",
      "open": "16684.22",
      "high": "16732.59",
      "low": "16160.45",
      "close": "16255.15",
      "volume": "20668.68910509"
    },
    {
      "start": "1668988800",
      "open": "16253.6",
      "high": "16274.39",
      "low": "15473.78",
      "close": "15760.8",
      "volume": "57121.38662513"
    },
    {
      "start": "1669075200",
      "open": "15758.89",
      "high": "16284.5",
      "low": "15598.66",
      "close": "16195.94",
      "volume": "52885.72553705"
    },
    {
      "start": "1669161600",
      "open": "16198.75",
      "high": "16675.92",
      "low": "16146.9",
      "close": "16597.42",
      "volume": "44829.96070863"
    },
    {
      "start": "1669248000",
      "open": "16592.59",
      "high": "16792.07",
      "low": "16452.03",
      "close": "16587.76",
      "volume": "26205.63348686"
    },
    {
      "start": "1669334400",
      "open": "16587.42",
      "high": "16603.81",
      "low": "16340.38",
      "close": "16507.83",
      "volume": "24899.51091046"
    },
    {
      "start": "1669420800",
      "open": "16510.55",
      "high": "16687.82",
      "low": "16395.43",
      "close": "16452.93",
      "volume": "15508.14153889"
    },
    {
      "start": "1669507200",
      "open": "16451.83",
      "high": "16591.49",
      "low": "16399.33",
      "close": "16423.94",
      "volume": "13746.31996712"
    },
    {
      "start": "1669593600",
      "open": "16420.78",
      "high": "16478.08",
      "low": "16000.41",
      "close": "16209.05",
      "volume": "37674.51206865"
    },
    {
      "start": "1669680000",
      "open": "16207",
      "high": "16545.54",
      "low": "16097.09",
      "close": "16433.95",
      "volume": "28282.3495728"
    },
    {
      "start": "1669766400",
      "open": "16438.2",
      "high": "17244.8",
      "low": "16426.89",
      "close": "17167.82",
      "volume": "51784.07927307"
    },
    {
      "start": "1669852800",
      "open": "17168.27",
      "high": "17296.93",
      "low": "16872.35",
      "close": "16977.74",
      "volume": "37807.04668729"
    },
    {
      "start": "1669939200",
      "open": "16977.72",
      "high": "17102.84",
      "low": "16797.56",
      "close": "17094.08",
      "volume": "28075.92429681"
    },
    {
      "start": "1670025600",
      "open": "17092.77",
      "high": "17156.69",
      "low": "16871.05",
      "close": "16894.08",
      "volume": "16537.47512816"
    },
    {
      "start": "1670112000",
      "open": "16895.97",
      "high": "17201.03",
      "low": "16888.78",
      "close": "17113.75",
      "volume": "20085.3613782"
    },
    {
      "start": "1670198400",
      "open": "17109",
      "high": "17430.54",
      "low": "16876.59",
      "close": "16966.51",
      "volume": "39656.8896465"
    },
    {
      "start": "1670284800",
      "open": "16967.05",
      "high": "17110.5",
      "low": "16908.29",
      "close": "17088.31",
      "volume": "30562.90234509"
    },
    {
      "start": "1670371200",
      "open": "17090.1",
      "high": "17134.93",
      "low": "16701.15",
      "close": "16838.69",
      "volume": "26587.64144691"
    },
    {
      "start": "1670457600",
      "open": "16840.04",
      "high": "17296.99",
      "low": "16737.43",
      "close": "17229.24",
      "volume": "28381.89405989"
    },
    {
      "start": "1670544000",
      "open": "17228.56",
      "high": "17353.8",
      "low": "17067.41",
      "close": "17130.84",
      "volume": "24881.60360172"
    },
    {
      "start": "1670630400",
      "open": "17131.85",
      "high": "17229.96",
      "low": "17100.46",
      "close": "17130.07",
      "volume": "9558.16683592"
    },
    {
      "start": "1670716800",
      "open": "17130.32",
      "high": "17267.94",
      "low": "17077",
      "close": "17089.92",
      "volume": "12157.26333246"
    },
    {
      "start": "1670803200",
      "open": "17089.14",
      "high": "17242.48",
      "low": "16873.53",
      "close": "17210.86",
      "volume": "25331.37367173"
    },
    {
      "start": "1670889600",
      "open": "17213.08",
      "high": "18041",
      "low": "17092.27",
      "close": "17772.5",
      "volume": "47785.81872249"
    },
    {
      "start": "1670976000",
      "open": "17774.66",
      "high": "18376.59",
      "low": "17664.15",
      "close": "17804.11",
      "volume": "58167.4346841"
    },
    {
      "start": "1671062400",
      "open": "17806.08",
      "high": "17940.77",
      "low": "17277.88",
      "close": "17360.37",
      "volume": "43432.58626795"
    },
    {
      "start": "1671148800",
      "open": "17360.36",
      "high": "17513.47",
      "low": "16546.38",
      "close": "16633.41",
      "volume": "54720.06691653"
    },
    {
      "start": "1671235200",
      "open": "16634.35",
      "high": "16798.29",
      "low": "16587.81",
      "close": "16786.54",
      "volume": "21083.97340124"
    },
    {
      "start": "1671321600",
      "open": "16786.93",
      "high": "16861.56",
      "low": "16672.38",
      "close": "16745.81",
      "volume": "12880.00949944"
    },
    {
      "start": "1671408000",
      "open": "16744.57",
      "high": "16818.22",
      "low": "16270.67",
      "close": "16440.54",
      "volume": "32374.53395695"
    },
    {
      "start": "1671494400",
      "open": "16438.69",
      "high": "17043.67",
      "low": "16399.4",
      "close": "16902.24",
      "volume": "39941.22705611"
    },
    {
      "start": "1671580800",
      "open": "16900.14",
      "high": "16923.14",
      "low": "16731.17",
      "close": "16825.25",
      "volume": "20443.70474535"
    },
    {
      "start": "1671667200",
      "open": "16824.47",
      "high": "16866.54",
      "low": "16563.79",
      "close": "16819.09",
      "volume": "26155.16085463"
    },
    {
      "start": "1671753600",
      "open": "16818.25",
      "high": "16936.17",
      "low": "16742.61",
      "close": "16779.05",
      "volume": "26486.41438035"
    },
    {
      "start": "1671840000",
      "open": "16780.26",
      "high": "16858.53",
      "low": "16777.58",
      "close": "16840.65",
      "volume": "11550.84700594"
    },
    {
      "start": "1671926400",
      "open": "16840.57",
      "high": "16852.3",
      "low": "16714.32",
      "close": "16828.91",
      "volume": "8608.53780395"
    },
    {
      "start": "1672012800",
      "open": "16829.53",
      "high": "16930.6",
      "low": "16796.77",
      "close": "16914.61",
      "volume": "10739.12882106"
    },
    {
      "start": "1672099200",
      "open": "16917.32",
      "high": "16964.08",
      "low": "16590.79",
      "close": "16697.6",
      "volume": "22208.22184794"
    },
    {
      "start": "1672185600",
      "open": "16697.2",
      "high": "16764.81",
      "low": "16460.01",
      "close": "16538.67",
      "volume": "28664.79080144"
    },
    {
      "start": "1672272000",
      "open": "16539.03",
      "high": "16649.8",
      "low": "16485.28",
      "close": "16629.82",
      "volume": "23676.25150728"
    },
    {
      "start": "1672358400",
      "open": "16629.8",
      "high": "16658.72",
      "low": "16332.92",
      "close": "16597.22",
      "volume": "31384.54361644"
    },
    {
      "start": "1672444800",
      "open": "16596.97",
      "high": "16629.01",
      "low": "16467.08",
      "close": "16528.89",
      "volume": "19310.54878847"
    },
    {
      "start": "1672531200",
      "open": "16530.33",
      "high": "16621.81",
      "low": "16491.36",
      "close": "16613.48",
      "volume": "12937.19344099"
    },
    {
      "start": "1672617600",
      "open": "16613.59",
      "high": "16781.17",
      "low": "16549.51",
      "close": "16668.94",
      "volume": "15865.25872874"
    },
    {
      "start": "1672704000",
      "open": "16666.94",
      "high": "16768.58",
      "low": "16598.88",
      "close": "16670.73",
      "volume": "21449.19428097"
    },
    {
      "start": "1672790400",
      "open": "16670.41",
      "high": "16983.62",
      "low": "16650.05",
      "close": "16849.16",
      "volume": "30886.71516172"
    },
    {
      "start": "1672876800",
      "open": "16848.84",
      "high": "16873.96",
      "low": "16750.9",
      "close": "16825.82",
      "volume": "17924.02484521"
    },
    {
      "start": "1672963200",
      "open": "16825.98",
      "high": "17032.24",
      "low": "16673.14",
      "close": "16950.52",
      "volume": "28565.64514818"
    },
    {
      "start": "1673049600",
      "open": "16951.53",
      "high": "16977.59",
      "low": "16899.87",
      "close": "16944.73",
      "volume": "7022.05920132"
    },
    {
      "start": "1673136000",
      "open": "16946.8",
      "high": "17164.44",
      "low": "16913.17",
      "close": "17124.86",
      "volume": "11367.13863978"
    },
    {
      "start": "1673222400",
      "open": "17126.45",
      "high": "17397.21",
      "low": "17106.94",
      "close": "17179.7",
      "volume": "38716.80441249"
    },
    {
      "start": "1673308800",
      "open": "17179.19",
      "high": "17492.41",
      "low": "17149.74",
      "close": "17443.89",
      "volume": "29113.04125091"
    },
    {
      "start": "1673395200",
      "open": "17442.9",
      "high": "17992.04",
      "low": "17311.01",
      "close": "17941.69",
      "volume": "32805.81031271"
    },
    {
      "start": "1673481600",
      "open": "17946.85",
      "high": "19109.16",
      "low": "17907.18",
      "close": "18852.7",
      "volume": "74270.87482507"
    },
    {
      "start": "1673568000",
      "open": "18855.18",
      "high": "19994.7",
      "low": "18720.22",
      "close": "19932.48",
      "volume": "64381.38710005"
    },
    {
      "start": "1673654400",
      "open": "19934.34",
      "high": "21367.25",
      "low": "19900.36",
      "close": "20959.43",
      "volume": "71677.26304992"
    },
    {
      "start": "1673740800",
      "open": "20962.42",
      "high": "21057.31",
      "low": "20550.57",
      "close": "20884.18",
      "volume": "28998.01700774"
    },
    {
      "start": "1673827200",
      "open": "20877.28",
      "high": "21465.41",
      "low": "20626.97",
      "close": "21189.86",
      "volume": "48255.26620639"
    },
    {
      "start": "1673913600",
      "open": "21189.6",
      "high": "21615.85",
      "low": "20857.94",
      "close": "21140.12",
      "volume": "38672.45649152"
    },
    {
      "start": "1674000000",
      "open": "21141.05",
      "high": "21645.96",
      "low": "20384.36",
      "close": "20676.07",
      "volume": "46584.58298657"
    },
    {
      "start": "1674086400",
      "open": "20673.54",
      "high": "21194.29",
      "low": "20649.06",
      "close": "21085.41",
      "volume": "28905.57015406"
    },
    {
      "start": "1674172800",
      "open": "21083.73",
      "high": "22752.89",
      "low": "20871.18",
      "close": "22679.14",
      "volume": "40883.235975"
    },
    {
      "start": "1674259200",
      "open": "22676.08",
      "high": "23380.23",
      "low": "22442.38",
      "close": "22785.95",
      "volume": "41662.00442605"
    },
    {
      "start": "1674345600",
      "open": "22787.22",
      "high": "23083.93",
      "low": "22306.21",
      "close": "22717.7",
      "volume": "30417.59129062"
    },
    {
      "start": "1674432000",
      "open": "22715.43",
      "high": "23171.41",
      "low": "22514.87",
      "close": "22921.29",
      "volume": "37540.91634345"
    },
    {
      "start": "1674518400",
      "open": "22921.4",
      "high": "23161.74",
      "low": "22466.49",
      "close": "22638",
      "volume": "44682.21680898"
    },
    {
      "start": "1674604800",
      "open": "22636.48",
      "high": "23821.58",
      "low": "22328.42",
      "close": "23056.8",
      "volume": "46628.63321308"
    },
    {
      "start": "1674691200",
      "open": "23068.83",
      "high": "23286.54",
      "low": "22860.96",
      "close": "23011.11",
      "volume": "35876.09644813"
    },
    {
      "start": "1674777600",
      "open": "23017.09",
      "high": "23501.87",
      "low": "22532.21",
      "close": "23080.06",
      "volume": "33130.25688723"
    },
    {
      "start": "1674864000",
      "open": "23080.26",
      "high": "23190.27",
      "low": "22891.61",
      "close": "23031.1",
      "volume": "9439.7917459"
    },
    {
      "start": "1674950400",
      "open": "23032.78",
      "high": "23955.86",
      "low": "22981.3",
      "close": "23750.97",
      "volume": "26300.43269438"
    },
    {
      "start": "1675036800",
      "open": "23747.5",
      "high": "23802.62",
      "low": "22505.55",
      "close": "22832.84",
      "volume": "40845.62148998"
    },
    {
      "start": "1675123200",
      "open": "22835.22",
      "high": "23313.21",
      "low": "22726.7",
      "close": "23132.21",
      "volume": "27083.90645444"
    },
    {
      "start": "1675209600",
      "open": "23134.83",
      "high": "23808.19",
      "low": "22770.86",
      "close": "23729.85",
      "volume": "27319.76391019"
    },
    {
      "start": "1675296000",
      "open": "23730.77",
      "high": "24264.14",
      "low": "23376.85",
      "close": "23491.99",
      "volume": "24963.25076434"
    },
    {
      "start": "1675382400",
      "open": "23503.23",
      "high": "23719.33",
      "low": "23214.88",
      "close": "23437.07",
      "volume": "19305.73095347"
    },
    {
      "start": "1675468800",
      "open": "23430.62",
      "high": "23584.32",
      "low": "23264.96",
      "close": "23332.69",
      "volume": "6018.34577959"
    },
    {
      "start": "1675555200",
      "open": "23330.84",
      "high": "23428.75",
      "low": "22761.44",
      "close": "22938.34",
      "volume": "10578.45841244"
    },
    {
      "start": "1675641600",
      "open": "22939.02",
      "high": "23154.83",
      "low": "22631.11",
      "close": "22764.17",
      "volume": "17333.90603229"
    },
    {
      "start": "1675728000",
      "open": "22762.97",
      "high": "23344.44",
      "low": "22749.69",
      "close": "23250.93",
      "volume": "15307.33443267"
    },
    {
      "start": "1675814400",
      "open": "23250.06",
      "high": "23445.5",
      "low": "22679.71",
      "close": "22966.38",
      "volume": "11508.78607467"
    },
    {
      "start": "1675900800",
      "open": "22966.96",
      "high": "23030.64",
      "low": "21696.5",
      "close": "21797.75",
      "volume": "26461.81875415"
    },
    {
      "start": "1675987200",
      "open": "21797.02",
      "high": "21937.83",
      "low": "21463.12",
      "close": "21635.15",
      "volume": "17468.71396959"
    },
    {
      "start": "1676073600",
      "open": "21633.76",
      "high": "21906.05",
      "low": "21610.5",
      "close": "21864.96",
      "volume": "6911.09352005"
    },
    {
      "start": "1676160000",
      "open": "21865.3",
      "high": "22088.75",
      "low": "21640.38",
      "close": "21787.3",
      "volume": "8699.46943876"
    },
    {
      "start": "1676246400",
      "open": "21787.57",
      "high": "21900.01",
      "low": "21370.29",
      "close": "21789.63",
      "volume": "18063.02152776"
    },
    {
      "start": "1676332800",
      "open": "21790.36",
      "high": "22325.35",
      "low": "21543.63",
      "close": "22211.03",
      "volume": "19867.27656287"
    },
    {
      "start": "1676419200",
      "open": "22209.55",
      "high": "24374.94",
      "low": "22054.17",
      "close": "24330.81",
      "volume": "32065.48682539"
    },
    {
      "start": "1676505600",
      "open": "24335.35",
      "high": "25262.85",
      "low": "23511.67",
      "close": "23519.85",
      "volume": "40855.01859495"
    },
    {
      "start": "1676592000",
      "open": "23519.6",
      "high": "25017.98",
      "low": "23354.04",
      "close": "24578.37",
      "volume": "31902.07552314"
    },
    {
      "start": "1676678400",
      "open": "24576.19",
      "high": "24870.82",
      "low": "24434.94",
      "close": "24638.27",
      "volume": "8248.34140016"
    },
    {
      "start": "1676764800",
      "open": "24637.8",
      "high": "25191.11",
      "low": "24198.25",
      "close": "24288.51",
      "volume": "14379.31587008"
    },
    {
      "start": "1676851200",
      "open": "24283.39",
      "high": "25118.22",
      "low": "23857.23",
      "close": "24841.34",
      "volume": "19750.15962204"
    },
    {
      "start": "1676937600",
      "open": "24843.1",
      "high": "25259.72",
      "low": "24159.75",
      "close": "24449.26",
      "volume": "25206.62399674"
    },
    {
      "start": "1677024000",
      "open": "24448.47",
      "high": "24468.75",
      "low": "23590.24",
      "close": "24186.54",
      "volume": "24697.21635239"
    },
    {
      "start": "1677110400",
      "open": "24187.82",
      "high": "24598.44",
      "low": "23622.71",
      "close": "23943.19",
      "volume": "24473.56157854"
    },
    {
      "start": "1677196800",
      "open": "23945.29",
      "high": "24130.06",
      "low": "22759.88",
      "close": "23190.5",
      "volume": "28350.49992661"
    },
    {
      "start": "1677283200",
      "open": "23191.08",
      "high": "23219.1",
      "low": "22747.36",
      "close": "23164.72",
      "volume": "8844.14461924"
    },
    {
      "start": "1677369600",
      "open": "23164.52",
      "high": "23681.32",
      "low": "23064.16",
      "close": "23558.98",
      "volume": "9884.91513666"
    },
    {
      "start": "1677456000",
      "open": "23559.27",
      "high": "23889.05",
      "low": "23118.81",
      "close": "23492.91",
      "volume": "17615.06344985"
    },
    {
      "start": "1677542400",
      "open": "23491.06",
      "high": "23597.72",
      "low": "23037.29",
      "close": "23136.03",
      "volume": "13542.37343297"
    },
    {
      "start": "1677628800",
      "open": "23142.91",
      "high": "23987.86",
      "low": "23034.79",
      "close": "23638.25",
      "volume": "17497.4811084"
    },
    {
      "start": "1677715200",
      "open": "23634.19",
      "high": "23797.66",
      "low": "23201.7",
      "close": "23467.3",
      "volume": "13637.04198311"
    },
    {
      "start": "1677801600",
      "open": "23468.8",
      "high": "23478.5",
      "low": "21997.01",
      "close": "22394",
      "volume": "29883.7375331"
    },
    {
      "start": "1677888000",
      "open": "22393.97",
      "high": "22665.46",
      "low": "22163.98",
      "close": "22349.12",
      "volume": "4025.02776835"
    },
    {
      "start": "1677974400",
      "open": "22348.79",
      "high": "22654.3",
      "low": "22205.83",
      "close": "22428.98",
      "volume": "7507.42128601"
    },
    {
      "start": "1678060800",
      "open": "22428.86",
      "high": "22598.04",
      "low": "22268.77",
      "close": "22417.1",
      "volume": "13634.86365689"
    },
    {
      "start": "1678147200",
      "open": "22415.57",
      "high": "22552.12",
      "low": "21927.51",
      "close": "22201.83",
      "volume": "15118.13041689"
    },
    {
      "start": "1678233600",
      "open": "22203.58",
      "high": "22282.92",
      "low": "21588.56",
      "close": "21701.47",
      "volume": "17693.06694521"
    },
    {
      "start": "1678320000",
      "open": "21699.33",
      "high": "21842.13",
      "low": "19858.83",
      "close": "20346.9",
      "volume": "31792.0111568"
    },
    {
      "start": "1678406400",
      "open": "20349.67",
      "high": "20350.45",
      "low": "19559.36",
      "close": "20222.68",
      "volume": "45650.82087945"
    },
    {
      "start": "1678492800",
      "open": "20222.45",
      "high": "21214.12",
      "low": "19970.53",
      "close": "20726.52",
      "volume": "33536.89202939"
    },
    {
      "start": "1678579200",
      "open": "20718.5",
      "high": "22461.4",
      "low": "20521.97",
      "close": "22243.34",
      "volume": "31385.26556232"
    },
    {
      "start": "1678665600",
      "open": "22248.46",
      "high": "24654.18",
      "low": "21944.36",
      "close": "24218.48",
      "volume": "60118.32017908"
    },
    {
      "start": "1678752000",
      "open": "24225.5",
      "high": "26534.12",
      "low": "24055.05",
      "close": "24758.48",
      "volume": "66154.04416055"
    },
    {
      "start": "1678838400",
      "open": "24759.19",
      "high": "25289.44",
      "low": "23932.29",
      "close": "24376.05",
      "volume": "42773.45236063"
    },
    {
      "start": "1678924800",
      "open": "24373.6",
      "high": "25222.15",
      "low": "24217.9",
      "close": "25051.83",
      "volume": "29674.19237888"
    },
    {
      "start": "1679011200",
      "open": "25052.31",
      "high": "27826.18",
      "low": "24948.39",
      "close": "27454.54",
      "volume": "58530.43833397"
    },
    {
      "start": "1679097600",
      "open": "27457.67",
      "high": "27777.85",
      "low": "26665.21",
      "close": "26976.15",
      "volume": "29102.58685747"
    },
    {
      "start": "1679184000",
      "open": "26984.87",
      "high": "28473.58",
      "low": "26898.89",
      "close": "28051.94",
      "volume": "27292.78563291"
    },
    {
      "start": "1679270400",
      "open": "28068.32",
      "high": "28569.81",
      "low": "27227.59",
      "close": "27806.91",
      "volume": "37539.40482002"
    },
    {
      "start": "1679356800",
      "open": "27803.43",
      "high": "28518.96",
      "low": "27404.26",
      "close": "28190.61",
      "volume": "25725.89016168"
    },
    {
      "start": "1679443200",
      "open": "28185.77",
      "high": "28919.3",
      "low": "26670.82",
      "close": "27319.63",
      "volume": "50076.63145948"
    },
    {
      "start": "1679529600",
      "open": "27318.69",
      "high": "28820.41",
      "low": "27187.2",
      "close": "28342.19",
      "volume": "38322.38900609"
    },
    {
      "start": "1679616000",
      "open": "28344.44",
      "high": "28662.2",
      "low": "27032.26",
      "close": "27493.31",
      "volume": "32144.65437597"
    },
    {
      "start": "1679702400",
      "open": "27494.34",
      "high": "27816.82",
      "low": "27186.67",
      "close": "27492.9",
      "volume": "13623.08097956"
    },
    {
      "start": "1679788800",
      "open": "27491.6",
      "high": "28228.18",
      "low": "27446.93",
      "close": "28001",
      "volume": "14024.45218277"
    },
    {
      "start": "1679875200",
      "open": "27995.81",
      "high": "28047.64",
      "low": "26527.13",
      "close": "27140.89",
      "volume": "25872.19302882"
    },
    {
      "start": "1679961600",
      "open": "27140.74",
      "high": "27513.85",
      "low": "26634.82",
      "close": "27274.78",
      "volume": "20622.12322712"
    },
    {
      "start": "1680048000",
      "open": "27276.35",
      "high": "28639.76",
      "low": "27259.27",
      "close": "28349.29",
      "volume": "26328.90683107"
    },
    {
      "start": "1680134400",
      "open": "28360.29",
      "high": "29182.1",
      "low": "27701.63",
      "close": "28012.29",
      "volume": "30487.81257995"
    },
    {
      "start": "1680220800",
      "open": "28017.76",
      "high": "28650.35",
      "low": "27524.59",
      "close": "28475.84",
      "volume": "26335.48031578"
    },
    {
      "start": "1680307200",
      "open": "28476.44",
      "high": "28816.28",
      "low": "28236.32",
      "close": "28469.31",
      "volume": "10176.36097213"
    },
    {
      "start": "1680393600",
      "open": "28469.51",
      "high": "28538.1",
      "low": "27875.95",
      "close": "28189.84",
      "volume": "9578.56800761"
    },
    {
      "start": "1680480000",
      "open": "28187.21",
      "high": "28514.75",
      "low": "27231.58",
      "close": "27811.63",
      "volume": "24271.69915361"
    },
    {
      "start": "1680566400",
      "open": "27809.95",
      "high": "28443.67",
      "low": "27631.76",
      "close": "28177.64",
      "volume": "17614.48032486"
    },
    {
      "start": "1680652800",
      "open": "28176.04",
      "high": "28786.04",
      "low": "27819.1",
      "close": "28180.65",
      "volume": "21263.48081059"
    },
    {
      "start": "1680739200",
      "open": "28179.83",
      "high": "28195.75",
      "low": "27709.94",
      "close": "28048.62",
      "volume": "14155.15674937"
    },
    {
      "start": "1680825600",
      "open": "28054.16",
      "high": "28118.84",
      "low": "27792.58",
      "close": "27928.24",
      "volume": "7813.37056821"
    },
    {
      "start": "1680912000",
      "open": "27928.86",
      "high": "28173.63",
      "low": "27887.55",
      "close": "27961.12",
      "volume": "5189.33928843"
    },
    {
      "start": "1680998400",
      "open": "27959.95",
      "high": "28547.59",
      "low": "27820.74",
      "close": "28336.98",
      "volume": "8685.25131711"
    },
    {
      "start": "1681084800",
      "open": "28343.16",
      "high": "29795.87",
      "low": "28175.97",
      "close": "29655.48",
      "volume": "24418.08118736"
    },
    {
      "start": "1681171200",
      "open": "29655.9",
      "high": "30578.14",
      "low": "29612.84",
      "close": "30232.31",
      "volume": "37260.78458673"
    },
    {
      "start": "1681257600",
      "open": "30233.95",
      "high": "30506.38",
      "low": "29676.96",
      "close": "29905.89",
      "volume": "28829.64681298"
    },
    {
      "start": "1681344000",
      "open": "29908.39",
      "high": "30628.71",
      "low": "29880.12",
      "close": "30407.47",
      "volume": "25480.78870232"
    },
    {
      "start": "1681430400",
      "open": "30409.77",
      "high": "31046.25",
      "low": "29997.74",
      "close": "30495.03",
      "volume": "38044.20245099"
    },
    {
      "start": "1681516800",
      "open": "30495.41",
      "high": "30622.66",
      "low": "30242.09",
      "close": "30324.64",
      "volume": "11617.76989806"
    },
    {
      "start": "1681603200",
      "open": "30323.78",
      "high": "30566.66",
      "low": "30152.03",
      "close": "30325.58",
      "volume": "12677.09276262"
    },
    {
      "start": "1681689600",
      "open": "30324.12",
      "high": "30336.63",
      "low": "29256.77",
      "close": "29450.35",
      "volume": "26283.99909493"
    },
    {
      "start": "1681776000",
      "open": "29451.47",
      "high": "30490.7",
      "low": "29116.73",
      "close": "30394.56",
      "volume": "27830.85215676"
    },
    {
      "start": "1681862400",
      "open": "30392.64",
      "high": "30424.14",
      "low": "28598.8",
      "close": "28821.81",
      "volume": "40611.66313703"
    },
    {
      "start": "1681948800",
      "open": "28819.72",
      "high": "29100.47",
      "low": "28000.58",
      "close": "28248.1",
      "volume": "32765.12895484"
    },
    {
      "start": "1682035200",
      "open": "28250.35",
      "high": "28368.88",
      "low": "27144.01",
      "close": "27263.11",
      "volume": "34617.1862683"
    },
    {
      "start": "1682121600",
      "open": "27263.69",
      "high": "27897.05",
      "low": "27144.59",
      "close": "27822.84",
      "volume": "13582.91429659"
    },
    {
      "start": "1682208000",
      "open": "27823.46",
      "high": "27823.49",
      "low": "27343.58",
      "close": "27596.46",
      "volume": "14115.06796088"
    },
    {
      "start": "1682294400",
      "open": "27596.46",
      "high": "28003.12",
      "low": "26972.79",
      "close": "27522",
      "volume": "26525.59074486"
    },
    {
      "start": "1682380800",
      "open": "27522.43",
      "high": "28404.25",
      "low": "27197.57",
      "close": "28306.95",
      "volume": "24755.12705298"
    },
    {
      "start": "1682467200",
      "open": "28308.65",
      "high": "30039.06",
      "low": "27248.05",
      "close": "28430.87",
      "volume": "61119.94086234"
    },
    {
      "start": "1682553600",
      "open": "28431.79",
      "high": "29895.35",
      "low": "28393.18",
      "close": "29484.15",
      "volume": "49983.67148084"
    },
    {
      "start": "1682640000",
      "open": "29484.73",
      "high": "29607.75",
      "low": "28912.16",
      "close": "29337.1",
      "volume": "26537.85586723"
    },
    {
      "start": "1682726400",
      "open": "29338.13",
      "high": "29469.7",
      "low": "29053.94",
      "close": "29250.74",
      "volume": "9481.28666222"
    },
    {
      "start": "1682812800",
      "open": "29252.33",
      "high": "29972.89",
      "low": "29109.83",
      "close": "29248.47",
      "volume": "16604.08311123"
    },
    {
      "start": "1682899200",
      "open": "29250.13",
      "high": "29347.7",
      "low": "27665.95",
      "close": "28084.93",
      "volume": "33794.81792601"
    },
    {
      "start": "1682985600",
      "open": "28086.08",
      "high": "28916.22",
      "low": "27890.1",
      "close": "28698.86",
      "volume": "24501.75169499"
    },
    {
      "start": "1683072000",
      "open": "28698.78",
      "high": "29280.29",
      "low": "28140.32",
      "close": "29044.22",
      "volume": "31122.13320109"
    },
    {
      "start": "1683158400",
      "open": "29046.46",
      "high": "29387.66",
      "low": "28691.3",
      "close": "28870.25",
      "volume": "21101.35363109"
    },
    {
      "start": "1683244800",
      "open": "28872.99",
      "high": "29715.39",
      "low": "28822.95",
      "close": "29554.64",
      "volume": "26825.62283846"
    },
    {
      "start": "1683331200",
      "open": "29552.32",
      "high": "29870.31",
      "low": "28413.5",
      "close": "28962.11",
      "volume": "17556.06397546"
    },
    {
      "start": "1683417600",
      "open": "28961.42",
      "high": "29241.35",
      "low": "28552.88",
      "close": "28594.28",
      "volume": "12277.84894146"
    },
    {
      "start": "1683504000",
      "open": "28596.43",
      "high": "28813.39",
      "low": "27380.29",
      "close": "27810.71",
      "volume": "30629.35880982"
    },
    {
      "start": "1683590400",
      "open": "27808.47",
      "high": "28003.3",
      "low": "27441.75",
      "close": "27695.74",
      "volume": "17491.33797115"
    },
    {
      "start": "1683676800",
      "open": "27649.6",
      "high": "28334.24",
      "low": "26821.23",
      "close": "27620.45",
      "volume": "28427.96894538"
    },
    {
      "start": "1683763200",
      "open": "27621.53",
      "high": "27647.44",
      "low": "26734.25",
      "close": "26993.22",
      "volume": "20496.94259022"
    },
    {
      "start": "1683849600",
      "open": "26989.42",
      "high": "27104.83",
      "low": "25823.6",
      "close": "26809.46",
      "volume": "30796.6074345"
    },
    {
      "start": "1683936000",
      "open": "26811.45",
      "high": "27072.19",
      "low": "26705.9",
      "close": "26788.7",
      "volume": "7949.94482187"
    },
    {
      "start": "1684022400",
      "open": "26794.1",
      "high": "27205.8",
      "low": "26595.63",
      "close": "26930.75",
      "volume": "7222.94689739"
    },
    {
      "start": "1684108800",
      "open": "26931.05",
      "high": "27673.93",
      "low": "26736.44",
      "close": "27175.18",
      "volume": "18861.45197465"
    },
    {
      "start": "1684195200",
      "open": "27171.37",
      "high": "27304.3",
      "low": "26867.56",
      "close": "27041.17",
      "volume": "16278.20360073"
    },
    {
      "start": "1684281600",
      "open": "27042.18",
      "high": "27509.15",
      "low": "26563.97",
      "close": "27409.77",
      "volume": "21700.09935803"
    },
    {
      "start": "1684368000",
      "open": "27413.52",
      "high": "27487.25",
      "low": "26373.38",
      "close": "26829.1",
      "volume": "19915.92543396"
    },
    {
      "start": "1684454400",
      "open": "26830.41",
      "high": "27190.04",
      "low": "26646.51",
      "close": "26895.42",
      "volume": "11323.46868054"
    },
    {
      "start": "1684540800",
      "open": "26894.17",
      "high": "27163.75",
      "low": "26843.35",
      "close": "27116.5",
      "volume": "4940.17323052"
    },
    {
      "start": "1684627200",
      "open": "27118.52",
      "high": "27283.01",
      "low": "26679.01",
      "close": "26753.31",
      "volume": "8523.33187638"
    },
    {
      "start": "1684713600",
      "open": "26753.38",
      "high": "27102.41",
      "low": "26535.85",
      "close": "26858.63",
      "volume": "12215.41559587"
    },
    {
      "start": "1684800000",
      "open": "26858.37",
      "high": "27508.18",
      "low": "26812.44",
      "close": "27228.43",
      "volume": "15998.58387501"
    },
    {
      "start": "1684886400",
      "open": "27226.84",
      "high": "27231.1",
      "low": "26070.54",
      "close": "26329.53",
      "volume": "24089.92907189"
    },
    {
      "start": "1684972800",
      "open": "26329.56",
      "high": "26622.08",
      "low": "25873.34",
      "close": "26482.89",
      "volume": "16967.82447434"
    },
    {
      "start": "1685059200",
      "open": "26484.94",
      "high": "26943.58",
      "low": "26342.33",
      "close": "26718.79",
      "volume": "15401.25536513"
    },
    {
      "start": "1685145600",
      "open": "26720.12",
      "high": "26914.15",
      "low": "26566.94",
      "close": "26874.67",
      "volume": "5842.56052629"
    },
    {
      "start": "1685232000",
      "open": "26876.21",
      "high": "28264.89",
      "low": "26789.2",
      "close": "28082.01",
      "volume": "16637.069045"
    },
    {
      "start": "1685318400",
      "open": "28082.01",
      "high": "28462.73",
      "low": "27544.2",
      "close": "27751.78",
      "volume": "16795.0053193"
    },
    {
      "start": "1685404800",
      "open": "27751.3",
      "high": "28056.81",
      "low": "27571.2",
      "close": "27707.09",
      "volume": "17526.08718035"
    },
    {
      "start": "1685491200",
      "open": "27705.22",
      "high": "27842.37",
      "low": "26849.81",
      "close": "27219.57",
      "volume": "21873.04069305"
    },
    {
      "start": "1685577600",
      "open": "27223.41",
      "high": "27354.2",
      "low": "26619.38",
      "close": "26825.56",
      "volume": "17630.37553705"
    },
    {
      "start": "1685664000",
      "open": "26824.03",
      "high": "27305.16",
      "low": "26509.53",
      "close": "27252.22",
      "volume": "17490.18765968"
    },
    {
      "start": "1685750400",
      "open": "27252.19",
      "high": "27339.43",
      "low": "26929.04",
      "close": "27075.63",
      "volume": "5864.44465396"
    },
    {
      "start": "1685836800",
      "open": "27074.82",
      "high": "27469.71",
      "low": "26963",
      "close": "27123.99",
      "volume": "6271.16788285"
    },
    {
      "start": "1685923200",
      "open": "27120.98",
      "high": "27134.94",
      "low": "25392.86",
      "close": "25732.88",
      "volume": "29106.91023064"
    },
    {
      "start": "1686009600",
      "open": "25734.58",
      "high": "27364.77",
      "low": "25350.48",
      "close": "27238.18",
      "volume": "30149.92779918"
    },
    {
      "start": "1686096000",
      "open": "27242.36",
      "high": "27392.77",
      "low": "26137.44",
      "close": "26351.68",
      "volume": "25395.87339105"
    },
    {
      "start": "1686182400",
      "open": "26350.6",
      "high": "26826.33",
      "low": "26224.33",
      "close": "26512.76",
      "volume": "12875.59266243"
    },
    {
      "start": "1686268800",
      "open": "26511.1",
      "high": "26786.7",
      "low": "26287.48",
      "close": "26488.23",
      "volume": "14062.32139702"
    },
    {
      "start": "1686355200",
      "open": "26488.73",
      "high": "26537.44",
      "low": "25399.63",
      "close": "25858.78",
      "volume": "26285.29647383"
    },
    {
      "start": "1686441600",
      "open": "25858.78",
      "high": "26215.28",
      "low": "25658",
      "close": "25940.01",
      "volume": "11693.11282612"
    },
    {
      "start": "1686528000",
      "open": "25939.77",
      "high": "26108.74",
      "low": "25625.8",
      "close": "25912.41",
      "volume": "14757.99292575"
    },
    {
      "start": "1686614400",
      "open": "25910.95",
      "high": "26428.18",
      "low": "25721.55",
      "close": "25936.28",
      "volume": "19750.40287644"
    },
    {
      "start": "1686700800",
      "open": "25936.51",
      "high": "26086.45",
      "low": "24824",
      "close": "25130.06",
      "volume": "22676.9879317"
    },
    {
      "start": "1686787200",
      "open": "25128.85",
      "high": "25747.2",
      "low": "24770.53",
      "close": "25582.77",
      "volume": "27039.31914016"
    },
    {
      "start": "1686873600",
      "open": "25581",
      "high": "26509.64",
      "low": "25170.56",
      "close": "26336.15",
      "volume": "23968.91741319"
    },
    {
      "start": "1686960000",
      "open": "26336.15",
      "high": "26804.75",
      "low": "26179",
      "close": "26515.09",
      "volume": "10895.80237252"
    },
    {
      "start": "1687046400",
      "open": "26516.97",
      "high": "26698.05",
      "low": "26260.37",
      "close": "26342.29",
      "volume": "8106.39053614"
    },
    {
      "start": "1687132800",
      "open": "26341.04",
      "high": "27051.86",
      "low": "26266.18",
      "close": "26844.45",
      "volume": "15974.08198244"
    },
    {
      "start": "1687219200",
      "open": "26844.29",
      "high": "28417.53",
      "low": "26652.1",
      "close": "28317.58",
      "volume": "41518.38173777"
    },
    {
      "start": "1687305600",
      "open": "28317.8",
      "high": "30787.73",
      "low": "28279.49",
      "close": "30002.77",
      "volume": "50428.15800268"
    },
    {
      "start": "1687392000",
      "open": "30003.41",
      "high": "30501.31",
      "low": "29569.14",
      "close": "29898.58",
      "volume": "29984.19308207"
    },
    {
      "start": "1687478400",
      "open": "29897.34",
      "high": "31441.74",
      "low": "29819.41",
      "close": "30705.83",
      "volume": "35624.72950759"
    },
    {
      "start": "1687564800",
      "open": "30703.32",
      "high": "30817.31",
      "low": "30271.37",
      "close": "30548.39",
      "volume": "10834.90719461"
    },
    {
      "start": "1687651200",
      "open": "30547.68",
      "high": "31050.07",
      "low": "30287.33",
      "close": "30473.14",
      "volume": "10389.76325922"
    },
    {
      "start": "1687737600",
      "open": "30473.86",
      "high": "30662.42",
      "low": "29928.15",
      "close": "30274.34",
      "volume": "18407.80081937"
    },
    {
      "start": "1687824000",
      "open": "30274.11",
      "high": "31018.01",
      "low": "30233.26",
      "close": "30700.05",
      "volume": "18611.17974494"
    },
    {
      "start": "1687910400",
      "open": "30700.99",
      "high": "30720.21",
      "low": "29846.05",
      "close": "30083.26",
      "volume": "15727.43863416"
    },
    {
      "start": "1687996800",
      "open": "30083.03",
      "high": "30834.25",
      "low": "30046.42",
      "close": "30453.02",
      "volume": "17996.73273205"
    },
    {
      "start": "1688083200",
      "open": "30453.04",
      "high": "31280.48",
      "low": "29452.19",
      "close": "30477.68",
      "volume": "40616.01623034"
    },
    {
      "start": "1688169600",
      "open": "30477.43",
      "high": "30658.91",
      "low": "30330.75",
      "close": "30594.48",
      "volume": "6272.93282052"
    },
    {
      "start": "1688256000",
      "open": "30593.98",
      "high": "30797.49",
      "low": "30181.35",
      "close": "30625.3",
      "volume": "7349.48236181"
    },
    {
      "start": "1688342400",
      "open": "30626.82",
      "high": "31391.7",
      "low": "30587",
      "close": "31160.43",
      "volume": "16821.09740477"
    },
    {
      "start": "1688428800",
      "open": "31163.68",
      "high": "31331.68",
      "low": "30635.73",
      "close": "30776.54",
      "volume": "11427.96714111"
    },
    {
      "start": "1688515200",
      "open": "30776.21",
      "high": "30875.89",
      "low": "30196.99",
      "close": "30507.27",
      "volume": "13596.02649306"
    },
    {
      "start": "1688601600",
      "open": "30506.27",
      "high": "31552.28",
      "low": "29865.33",
      "close": "29911.02",
      "volume": "27287.66044158"
    },
    {
      "start": "1688688000",
      "open": "29908.33",
      "high": "30450.83",
      "low": "29721.72",
      "close": "30352.3",
      "volume": "16580.30298559"
    },
    {
      "start": "1688774400",
      "open": "30351.86",
      "high": "30389.7",
      "low": "30066.7",
      "close": "30299.25",
      "volume": "5566.35789109"
    },
    {
      "start": "1688860800",
      "open": "30299.25",
      "high": "30453.27",
      "low": "30080.24",
      "close": "30174.62",
      "volume": "5874.45936717"
    },
    {
      "start": "1688947200",
      "open": "30175.34",
      "high": "31042.51",
      "low": "29965.03",
      "close": "30423.95",
      "volume": "18369.45647798"
    },
    {
      "start": "1689033600",
      "open": "30422.95",
      "high": "30809.56",
      "low": "30320.36",
      "close": "30631.36",
      "volume": "14390.16504579"
    },
    {
      "start": "1689120000",
      "open": "30633.89",
      "high": "30982",
      "low": "30227.25",
      "close": "30396.78",
      "volume": "20184.77143358"
    },
    {
      "start": "1689206400",
      "open": "30395.64",
      "high": "31829",
      "low": "30258.46",
      "close": "31482.21",
      "volume": "36819.40100528"
    },
    {
      "start": "1689292800",
      "open": "31483.23",
      "high": "31644.47",
      "low": "29940.08",
      "close": "30333.56",
      "volume": "28515.16158245"
    },
    {
      "start": "1689379200",
      "open": "30332.66",
      "high": "30403.97",
      "low": "30267.04",
      "close": "30299.26",
      "volume": "4039.75613123"
    },
    {
      "start": "1689465600",
      "open": "30300.6",
      "high": "30457.63",
      "low": "30078.23",
      "close": "30250.49",
      "volume": "6357.23094211"
    },
    {
      "start": "1689552000",
      "open": "30248.97",
      "high": "30342.59",
      "low": "29678.15",
      "close": "30154.32",
      "volume": "16010.77083874"
    },
    {
      "start": "1689638400",
      "open": "30152.07",
      "high": "30243.7",
      "low": "29522.25",
      "close": "29868.81",
      "volume": "16105.3199611"
    },
    {
      "start": "1689724800",
      "open": "29863.81",
      "high": "30201.29",
      "low": "29770.34",
      "close": "29921.83",
      "volume": "12551.34551351"
    },
    {
      "start": "1689811200",
      "open": "29920.35",
      "high": "30419.8",
      "low": "29571.85",
      "close": "29813.01",
      "volume": "16410.00835658"
    },
    {
      "start": "1689897600",
      "open": "29813.51",
      "high": "30063.87",
      "low": "29738.7",
      "close": "29917.77",
      "volume": "11200.58487254"
    },
    {
      "start": "1689984000",
      "open": "29917.56",
      "high": "30003.12",
      "low": "29645.97",
      "close": "29792.96",
      "volume": "5088.45257458"
    },
    {
      "start": "1690070400",
      "open": "29792.83",
      "high": "30351.55",
      "low": "29749.59",
      "close": "30092.75",
      "volume": "6612.68825291"
    },
    {
      "start": "1690156800",
      "open": "30091.5",
      "high": "30102.82",
      "low": "28874",
      "close": "29189.1",
      "volume": "21487.26359591"
    },
    {
      "start": "1690243200",
      "open": "29188.72",
      "high": "29378.38",
      "low": "29065.48",
      "close": "29236.54",
      "volume": "9918.33334093"
    },
    {
      "start": "1690329600",
      "open": "29235.78",
      "high": "29690.93",
      "low": "29111.01",
      "close": "29358.33",
      "volume": "13931.08744133"
    },
    {
      "start": "1690416000",
      "open": "29358",
      "high": "29572.18",
      "low": "29087.68",
      "close": "29225.73",
      "volume": "10636.17094649"
    },
    {
      "start": "1690502400",
      "open": "29224.23",
      "high": "29535.39",
      "low": "29129.53",
      "close": "29328.09",
      "volume": "9764.89835609"
    },
    {
      "start": "1690588800",
      "open": "29327.86",
      "high": "29412.87",
      "low": "29267.84",
      "close": "29369.53",
      "volume": "4075.55845071"
    },
    {
      "start": "1690675200",
      "open": "29369.79",
      "high": "29456.1",
      "low": "29053.2",
      "close": "29288.27",
      "volume": "6120.52992371"
    },
    {
      "start": "1690761600",
      "open": "29288.05",
      "high": "29524.5",
      "low": "29122.39",
      "close": "29240.57",
      "volume": "11591.19804062"
    },
    {
      "start": "1690848000",
      "open": "29237.8",
      "high": "29722.98",
      "low": "28612",
      "close": "29705.37",
      "volume": "24547.8278278"
    },
    {
      "start": "1690934400",
      "open": "29706.04",
      "high": "30033.5",
      "low": "28930.67",
      "close": "29169.38",
      "volume": "24034.00581934"
    },
    {
      "start": "1691020800",
      "open": "29170.04",
      "high": "29408.19",
      "low": "28952.98",
      "close": "29185.84",
      "volume": "12820.24962433"
    },
    {
      "start": "1691107200",
      "open": "29185.76",
      "high": "29315.12",
      "low": "28788.03",
      "close": "29086.35",
      "volume": "10518.81279115"
    },
    {
      "start": "1691193600",
      "open": "29085.76",
      "high": "29117.94",
      "low": "28960.97",
      "close": "29054.56",
      "volume": "3655.28158444"
    },
    {
      "start": "1691280000",
      "open": "29054.38",
      "high": "29168.51",
      "low": "28969.03",
      "close": "29053.48",
      "volume": "3798.03799633"
    },
    {
      "start": "1691366400",
      "open": "29053.25",
      "high": "29251",
      "low": "28669.11",
      "close": "29190.55",
      "volume": "13725.97767151"
    },
    {
      "start": "1691452800",
      "open": "29192.57",
      "high": "30226.5",
      "low": "29122.34",
      "close": "29774.15",
      "volume": "22921.12890833"
    },
    {
      "start": "1691539200",
      "open": "29775.65",
      "high": "30129.27",
      "low": "29365.49",
      "close": "29573.89",
      "volume": "15359.03749689"
    },
    {
      "start": "1691625600",
      "open": "29573.92",
      "high": "29712.95",
      "low": "29317.25",
      "close": "29433.51",
      "volume": "11115.30974098"
    },
    {
      "start": "1691712000",
      "open": "29434.01",
      "high": "29537.54",
      "low": "29223.42",
      "close": "29407.86",
      "volume": "8933.77670339"
    },
    {
      "start": "1691798400",
      "open": "29407.86",
      "high": "29473.73",
      "low": "29361.72",
      "close": "29422.34",
      "volume": "2842.16799777"
    },
    {
      "start": "1691884800",
      "open": "29422.42",
      "high": "29451.93",
      "low": "29264.29",
      "close": "29289.76",
      "volume": "3248.0312529"
    },
    {
      "start": "1691971200",
      "open": "29288.97",
      "high": "29667.77",
      "low": "29090.49",
      "close": "29419.22",
      "volume": "10383.36599966"
    },
    {
      "start": "1692057600",
      "open": "29419",
      "high": "29467.16",
      "low": "29064.65",
      "close": "29176.89",
      "volume": "8584.02071459"
    },
    {
      "start": "1692144000",
      "open": "29176.63",
      "high": "29232.71",
      "low": "28701.67",
      "close": "28707.5",
      "volume": "14000.5675284"
    },
    {
      "start": "1692230400",
      "open": "28705.2",
      "high": "28758.96",
      "low": "25253.44",
      "close": "26635.04",
      "volume": "43569.94033756"
    },
    {
      "start": "1692316800",
      "open": "26631.58",
      "high": "26824.09",
      "low": "25618.28",
      "close": "26053.12",
      "volume": "28983.9245236"
    },
    {
      "start": "1692403200",
      "open": "26054.35",
      "high": "26267.78",
      "low": "25800.8",
      "close": "26097.91",
      "volume": "8854.32722316"
    },
    {
      "start": "1692489600",
      "open": "26096.9",
      "high": "26295.77",
      "low": "25987.68",
      "close": "26196.16",
      "volume": "6240.72203112"
    },
    {
      "start": "1692576000",
      "open": "26195.97",
      "high": "26251.06",
      "low": "25820.83",
      "close": "26129.39",
      "volume": "13690.79997458"
    },
    {
      "start": "1692662400",
      "open": "26129.39",
      "high": "26138.6",
      "low": "25361.73",
      "close": "26046.38",
      "volume": "16916.00830198"
    },
    {
      "start": "1692748800",
      "open": "26049.11",
      "high": "26809.42",
      "low": "25811.22",
      "close": "26434.24",
      "volume": "21807.95341474"
    },
    {
      "start": "1692835200",
      "open": "26432.81",
      "high": "26572.6",
      "low": "25869.43",
      "close": "26172.62",
      "volume": "13929.78435091"
    },
    {
      "start": "1692921600",
      "open": "26173.37",
      "high": "26295.76",
      "low": "25773",
      "close": "26056.55",
      "volume": "15551.82938398"
    },
    {
      "start": "1693008000",
      "open": "26057.07",
      "high": "26126.94",
      "low": "25987.59",
      "close": "26016.25",
      "volume": "2677.35216228"
    },
    {
      "start": "1693094400",
      "open": "26016.25",
      "high": "26175.94",
      "low": "25971.85",
      "close": "26097.39",
      "volume": "3041.39404291"
    },
    {
      "start": "1693180800",
      "open": "26096.39",
      "high": "26237.7",
      "low": "25866.55",
      "close": "26115.16",
      "volume": "8707.76909856"
    },
    {
      "start": "1693267200",
      "open": "26114.91",
      "high": "28167.47",
      "low": "25924.34",
      "close": "27731.92",
      "volume": "33384.97357095"
    },
    {
      "start": "1693353600",
      "open": "27729.96",
      "high": "27770.58",
      "low": "27016.74",
      "close": "27309.12",
      "volume": "15200.92465581"
    },
    {
      "start": "1693440000",
      "open": "27309.87",
      "high": "27567.37",
      "low": "25680.15",
      "close": "25941.91",
      "volume": "23249.04099484"
    },
    {
      "start": "1693526400",
      "open": "25940.2",
      "high": "26142.32",
      "low": "25328.92",
      "close": "25804.3",
      "volume": "21560.95561121"
    },
    {
      "start": "1693612800",
      "open": "25804.98",
      "high": "25982.82",
      "low": "25744.1",
      "close": "25869.38",
      "volume": "6157.48782965"
    },
    {
      "start": "1693699200",
      "open": "25870.88",
      "high": "26122.75",
      "low": "25811.1",
      "close": "25972.31",
      "volume": "5228.1736928"
    },
    {
      "start": "1693785600",
      "open": "25972.81",
      "high": "26088.32",
      "low": "25640.45",
      "close": "25816.11",
      "volume": "7283.76622557"
    },
    {
      "start": "1693872000",
      "open": "25820.11",
      "high": "25880.96",
      "low": "25570.22",
      "close": "25787.15",
      "volume": "9022.18246097"
    },
    {
      "start": "1693958400",
      "open": "25787.07",
      "high": "26023.2",
      "low": "25393.3",
      "close": "25760.61",
      "volume": "12946.39878313"
    },
    {
      "start": "1694044800",
      "open": "25760.83",
      "high": "26451.56",
      "low": "25611.45",
      "close": "26256.68",
      "volume": "15913.08259566"
    },
    {
      "start": "1694131200",
      "open": "26260.72",
      "high": "26439.6",
      "low": "25655.53",
      "close": "25909.39",
      "volume": "15839.26870969"
    },
    {
      "start": "1694217600",
      "open": "25909.16",
      "high": "25934.72",
      "low": "25801.79",
      "close": "25899.53",
      "volume": "3268.78856756"
    },
    {
      "start": "1694304000",
      "open": "25900.53",
      "high": "26031.15",
      "low": "25589.13",
      "close": "25839.44",
      "volume": "6704.76216082"
    },
    {
      "start": "1694390400",
      "open": "25837.44",
      "high": "25887.9",
      "low": "24915.5",
      "close": "25163.39",
      "volume": "19926.61208149"
    },
    {
      "start": "1694476800",
      "open": "25162.38",
      "high": "26547.45",
      "low": "25135.46",
      "close": "25842",
      "volume": "29119.59768614"
    },
    {
      "start": "1694563200",
      "open": "25842.09",
      "high": "26612.65",
      "low": "25775.61",
      "close": "26230.44",
      "volume": "15438.54159662"
    },
    {
      "start": "1694649600",
      "open": "26231.34",
      "high": "26855.02",
      "low": "26144.21",
      "close": "26535.32",
      "volume": "20151.51642913"
    },
    {
      "start": "1694736000",
      "open": "26535",
      "high": "26892.09",
      "low": "26229.46",
      "close": "26611.11",
      "volume": "14373.34972977"
    },
    {
      "start": "1694822400",
      "open": "26611.45",
      "high": "26773.2",
      "low": "26466.96",
      "close": "26571.3",
      "volume": "5565.4093674"
    },
    {
      "start": "1694908800",
      "open": "26571.02",
      "high": "26620.42",
      "low": "26418.76",
      "close": "26538.19",
      "volume": "4504.51084357"
    },
    {
      "start": "1694995200",
      "open": "26536.71",
      "high": "27442.36",
      "low": "26403.46",
      "close": "26770.2",
      "volume": "25422.54174867"
    },
    {
      "start": "1695081600",
      "open": "26769.08",
      "high": "27497.13",
      "low": "26685.03",
      "close": "27225.68",
      "volume": "20763.94179524"
    },
    {
      "start": "1695168000",
      "open": "27227.53",
      "high": "27398.65",
      "low": "26820.42",
      "close": "27132.76",
      "volume": "17481.68795298"
    },
    {
      "start": "1695254400",
      "open": "27131.44",
      "high": "27164.37",
      "low": "26376.48",
      "close": "26572.29",
      "volume": "17414.36402635"
    },
    {
      "start": "1695340800",
      "open": "26573.54",
      "high": "26735.44",
      "low": "26490.49",
      "close": "26587.3",
      "volume": "12653.76197816"
    },
    {
      "start": "1695427200",
      "open": "26586.55",
      "high": "26678.15",
      "low": "26521.75",
      "close": "26588.1",
      "volume": "4299.77089143"
    },
    {
      "start": "1695513600",
      "open": "26587.6",
      "high": "26735.03",
      "low": "26153.72",
      "close": "26262.39",
      "volume": "8123.19226322"
    },
    {
      "start": "1695600000",
      "open": "26252.14",
      "high": "26441.74",
      "low": "26000.2",
      "close": "26303.22",
      "volume": "16113.28714041"
    },
    {
      "start": "1695686400",
      "open": "26303.72",
      "high": "26396.7",
      "low": "26097.08",
      "close": "26218.84",
      "volume": "10060.77626091"
    },
    {
      "start": "1695772800",
      "open": "26219.08",
      "high": "26836.8",
      "low": "26107.62",
      "close": "26367.38",
      "volume": "19904.84391442"
    },
    {
      "start": "1695859200",
      "open": "26367.62",
      "high": "27314.69",
      "low": "26336.07",
      "close": "27031.49",
      "volume": "25325.02830995"
    },
    {
      "start": "1695945600",
      "open": "27036.19",
      "high": "27240.9",
      "low": "26685.93",
      "close": "26916.78",
      "volume": "17338.77176634"
    },
    {
      "start": "1696032000",
      "open": "26915.92",
      "high": "27099.06",
      "low": "26891.54",
      "close": "26969.98",
      "volume": "5869.42193194"
    },
    {
      "start": "1696118400",
      "open": "26968.53",
      "high": "28077.13",
      "low": "26963.24",
      "close": "27995.39",
      "volume": "13645.7557133"
    },
    {
      "start": "1696204800",
      "open": "27998.64",
      "high": "28597.22",
      "low": "27317.08",
      "close": "27510.99",
      "volume": "35188.68386174"
    },
    {
      "start": "1696291200",
      "open": "27511.48",
      "high": "27675.08",
      "low": "27173.87",
      "close": "27430.79",
      "volume": "18675.76497343"
    },
    {
      "start": "1696377600",
      "open": "27429.79",
      "high": "27836.42",
      "low": "27217.61",
      "close": "27797.44",
      "volume": "14063.3468351"
    },
    {
      "start": "1696464000",
      "open": "27797.03",
      "high": "28128.85",
      "low": "27365.54",
      "close": "27415.44",
      "volume": "19537.54663456"
    },
    {
      "start": "1696550400",
      "open": "27416.24",
      "high": "28292.95",
      "low": "27184.63",
      "close": "27945.74",
      "volume": "18951.79096686"
    },
    {
      "start": "1696636800",
      "open": "27941.24",
      "high": "28032.39",
      "low": "27857.73",
      "close": "27971.96",
      "volume": "5103.58301243"
    },
    {
      "start": "1696723200",
      "open": "27972.46",
      "high": "28103.54",
      "low": "27718.43",
      "close": "27932.56",
      "volume": "5658.36680849"
    },
    {
      "start": "1696809600",
      "open": "27931.31",
      "high": "27996.38",
      "low": "27288.66",
      "close": "27598.69",
      "volume": "16781.51815588"
    },
    {
      "start": "1696896000",
      "open": "27601.19",
      "high": "27734.64",
      "low": "27302.7",
      "close": "27399.9",
      "volume": "14304.27146727"
    },
    {
      "start": "1696982400",
      "open": "27402.4",
      "high": "27478.38",
      "low": "26541.83",
      "close": "26876.35",
      "volume": "23575.60273306"
    },
    {
      "start": "1697068800",
      "open": "26873.79",
      "high": "26940.39",
      "low": "26555.68",
      "close": "26765.6",
      "volume": "12017.91966627"
    },
    {
      "start": "1697155200",
      "open": "26762.74",
      "high": "27126.81",
      "low": "26677.91",
      "close": "26868.36",
      "volume": "12947.78613857"
    },
    {
      "start": "1697241600",
      "open": "26868.36",
      "high": "26985.16",
      "low": "26809.25",
      "close": "26858.75",
      "volume": "4300.24668492"
    },
    {
      "start": "1697328000",
      "open": "26859.25",
      "high": "27299.12",
      "low": "26818.04",
      "close": "27174.56",
      "volume": "8468.73844773"
    },
    {
      "start": "1697414400",
      "open": "27171.56",
      "high": "30027",
      "low": "27126.96",
      "close": "28519.76",
      "volume": "53346.46029096"
    },
    {
      "start": "1697500800",
      "open": "28520.76",
      "high": "28623.63",
      "low": "28090.8",
      "close": "28410.66",
      "volume": "19191.3777181"
    },
    {
      "start": "1697587200",
      "open": "28410.33",
      "high": "28988.64",
      "low": "28160.9",
      "close": "28330.4",
      "volume": "16287.16137352"
    },
    {
      "start": "1697673600",
      "open": "28328.84",
      "high": "28927.49",
      "low": "28139.52",
      "close": "28736.56",
      "volume": "18142.28484619"
    },
    {
      "start": "1697760000",
      "open": "28736.88",
      "high": "30239",
      "low": "28601.49",
      "close": "29685.66",
      "volume": "29833.16305011"
    },
    {
      "start": "1697846400",
      "open": "29683.91",
      "high": "30359.58",
      "low": "29479.89",
      "close": "29923.51",
      "volume": "10331.73605071"
    },
    {
      "start": "1697932800",
      "open": "29921.03",
      "high": "30246.43",
      "low": "29677.53",
      "close": "30004.11",
      "volume": "8474.81273742"
    },
    {
      "start": "1698019200",
      "open": "30005.36",
      "high": "34406.25",
      "low": "29906.47",
      "close": "33082.5",
      "volume": "52258.73659405"
    },
    {
      "start": "1698105600",
      "open": "33083.03",
      "high": "35194.81",
      "low": "32858.64",
      "close": "33927.73",
      "volume": "57162.7070855"
    },
    {
      "start": "1698192000",
      "open": "33931.07",
      "high": "35143.57",
      "low": "33700.75",
      "close": "34499.56",
      "volume": "27342.63976911"
    },
    {
      "start": "1698278400",
      "open": "34497.31",
      "high": "34836.26",
      "low": "33739.77",
      "close": "34164.73",
      "volume": "22827.81872859"
    },
    {
      "start": "1698364800",
      "open": "34160.14",
      "high": "34250.92",
      "low": "33388.4",
      "close": "33915.05",
      "volume": "19774.57609774"
    },
    {
      "start": "1698451200",
      "open": "33914.02",
      "high": "34500.18",
      "low": "33876.05",
      "close": "34093.13",
      "volume": "7119.13938709"
    },
    {
      "start": "1698537600",
      "open": "34092.6",
      "high": "34764.88",
      "low": "33952.85",
      "close": "34538.5",
      "volume": "9509.96349226"
    },
    {
      "start": "1698624000",
      "open": "34541.25",
      "high": "34890.1",
      "low": "34093.25",
      "close": "34496.72",
      "volume": "15919.46738428"
    },
    {
      "start": "1698710400",
      "open": "34495.65",
      "high": "34728.52",
      "low": "34067.72",
      "close": "34660.4",
      "volume": "14095.02202241"
    },
    {
      "start": "1698796800",
      "open": "34661.82",
      "high": "35623.42",
      "low": "34103.12",
      "close": "35442.2",
      "volume": "24062.65560488"
    },
    {
      "start": "1698883200",
      "open": "35442.2",
      "high": "35971.45",
      "low": "34328.68",
      "close": "34939.68",
      "volume": "21258.38865655"
    },
    {
      "start": "1698969600",
      "open": "34942.43",
      "high": "34945.85",
      "low": "34129.75",
      "close": "34737.62",
      "volume": "18937.77715037"
    },
    {
      "start": "1699056000",
      "open": "34740.63",
      "high": "35277.07",
      "low": "34617.56",
      "close": "35091.58",
      "volume": "7827.22204273"
    },
    {
      "start": "1699142400",
      "open": "35091.88",
      "high": "35406.78",
      "low": "34498.53",
      "close": "35051.1",
      "volume": "9146.86151279"
    },
    {
      "start": "1699228800",
      "open": "35047.72",
      "high": "35293.56",
      "low": "34771.24",
      "close": "35045.77",
      "volume": "10104.89174993"
    },
    {
      "start": "1699315200",
      "open": "35054.27",
      "high": "35921.03",
      "low": "34534.67",
      "close": "35433.57",
      "volume": "19161.17642952"
    },
    {
      "start": "1699401600",
      "open": "35430.43",
      "high": "36115.15",
      "low": "35105.04",
      "close": "35633.63",
      "volume": "16869.41308207"
    },
    {
      "start": "1699488000",
      "open": "35631.88",
      "high": "37980.5",
      "low": "35553.71",
      "close": "36698.15",
      "volume": "43641.33845299"
    },
    {
      "start": "1699574400",
      "open": "36703.63",
      "high": "37532.2",
      "low": "36341.89",
      "close": "37314.13",
      "volume": "22200.106037"
    },
    {
      "start": "1699660800",
      "open": "37321.88",
      "high": "37415.68",
      "low": "36670.88",
      "close": "37142.98",
      "volume": "9095.51594912"
    },
    {
      "start": "1699747200",
      "open": "37137.21",
      "high": "37231.65",
      "low": "36744.3",
      "close": "37067.98",
      "volume": "5490.90603995"
    },
    {
      "start": "1699833600",
      "open": "37067.6",
      "high": "37432.62",
      "low": "36364",
      "close": "36489.44",
      "volume": "16552.71020945"
    },
    {
      "start": "1699920000",
      "open": "36485.95",
      "high": "36752.82",
      "low": "34801.41",
      "close": "35551.12",
      "volume": "24435.70866071"
    },
    {
      "start": "1700006400",
      "open": "35551.63",
      "high": "37965.5",
      "low": "35368.04",
      "close": "37881.01",
      "volume": "28857.67768154"
    },
    {
      "start": "1700092800",
      "open": "37881.01",
      "high": "37949.44",
      "low": "35521.08",
      "close": "36161.56",
      "volume": "27907.12403802"
    },
    {
      "start": "1700179200",
      "open": "36167.06",
      "high": "36841.5",
      "low": "35869.3",
      "close": "36627.85",
      "volume": "19584.73492323"
    },
    {
      "start": "1700265600",
      "open": "36628.39",
      "high": "36852.04",
      "low": "36214.97",
      "close": "36588",
      "volume": "5561.84196271"
    },
    {
      "start": "1700352000",
      "open": "36589.81",
      "high": "37526.88",
      "low": "36412.73",
      "close": "37390.02",
      "volume": "7887.95529009"
    },
    {
      "start": "1700438400",
      "open": "37394.49",
      "high": "37768.77",
      "low": "36692.75",
      "close": "37471.79",
      "volume": "22396.92267967"
    },
    {
      "start": "1700524800",
      "open": "37469.32",
      "high": "37660.14",
      "low": "35758.75",
      "close": "35760.5",
      "volume": "32418.79090529"
    },
    {
      "start": "1700611200",
      "open": "35762.61",
      "high": "37869",
      "low": "35647.25",
      "close": "37420.85",
      "volume": "27890.61218132"
    },
    {
      "start": "1700697600",
      "open": "37423.1",
      "high": "37642.92",
      "low": "36884.68",
      "close": "37296.49",
      "volume": "12274.32992254"
    },
    {
      "start": "1700784000",
      "open": "37301.74",
      "high": "38433.48",
      "low": "37262.19",
      "close": "37726.56",
      "volume": "27207.79311602"
    },
    {
      "start": "1700870400",
      "open": "37730.62",
      "high": "37905.32",
      "low": "37607.98",
      "close": "37799.05",
      "volume": "6320.63262059"
    },
    {
      "start": "1700956800",
      "open": "37799.76",
      "high": "37821.79",
      "low": "37149.46",
      "close": "37458.92",
      "volume": "10240.2639337"
    },
    {
      "start": "1701043200",
      "open": "37460.23",
      "high": "37566.25",
      "low": "36723.53",
      "close": "37249.68",
      "volume": "18861.20707714"
    },
    {
      "start": "1701129600",
      "open": "37251.19",
      "high": "38396.41",
      "low": "36887.14",
      "close": "37831.24",
      "volume": "26450.16679326"
    },
    {
      "start": "1701216000",
      "open": "37831.99",
      "high": "38439.5",
      "low": "37584.71",
      "close": "37857.71",
      "volume": "20326.11954111"
    },
    {
      "start": "1701302400",
      "open": "37859.7",
      "high": "38152.52",
      "low": "37500.25",
      "close": "37723.24",
      "volume": "11785.64794394"
    },
    {
      "start": "1701388800",
      "open": "37728.57",
      "high": "38975.85",
      "low": "37623.49",
      "close": "38694.14",
      "volume": "24369.65444563"
    },
    {
      "start": "1701475200",
      "open": "38694.89",
      "high": "39710.75",
      "low": "38653.53",
      "close": "39467.01",
      "volume": "13371.44641484"
    },
    {
      "start": "1701561600",
      "open": "39462.38",
      "high": "40179.6",
      "low": "39287.25",
      "close": "39972.23",
      "volume": "11731.092572"
    },
    {
      "start": "1701648000",
      "open": "39976.73",
      "high": "42391.49",
      "low": "39851.65",
      "close": "41974.74",
      "volume": "34856.53171038"
    },
    {
      "start": "1701734400",
      "open": "41963.13",
      "high": "44610.75",
      "low": "41268.78",
      "close": "44088.05",
      "volume": "37299.36852462"
    },
    {
      "start": "1701820800",
      "open": "44091.78",
      "high": "44286.64",
      "low": "43391.88",
      "close": "43775.94",
      "volume": "26252.34989789"
    },
    {
      "start": "1701907200",
      "open": "43775.28",
      "high": "44058.41",
      "low": "42860.63",
      "close": "43288.41",
      "volume": "20147.99911043"
    },
    {
      "start": "1701993600",
      "open": "43287.3",
      "high": "44720.5",
      "low": "43092.82",
      "close": "44184.59",
      "volume": "20818.45122289"
    },
    {
      "start": "1702080000",
      "open": "44190.12",
      "high": "44370.4",
      "low": "43605.04",
      "close": "43723.46",
      "volume": "9513.90918238"
    },
    {
      "start": "1702166400",
      "open": "43721.88",
      "high": "44048.4",
      "low": "43588.67",
      "close": "43794.17",
      "volume": "7104.90975923"
    },
    {
      "start": "1702252800",
      "open": "43796.42",
      "high": "43815.8",
      "low": "40132",
      "close": "41248.85",
      "volume": "39709.51088701"
    },
    {
      "start": "1702339200",
      "open": "41246.13",
      "high": "42143.64",
      "low": "40660.73",
      "close": "41476.57",
      "volume": "19755.44393439"
    },
    {
      "start": "1702425600",
      "open": "41487.15",
      "high": "43449.38",
      "low": "40603.69",
      "close": "42888.41",
      "volume": "23543.99752212"
    },
    {
      "start": "1702512000",
      "open": "42894.37",
      "high": "43425.31",
      "low": "41442.44",
      "close": "43034.72",
      "volume": "22499.72222697"
    },
    {
      "start": "1702598400",
      "open": "43037.97",
      "high": "43093.65",
      "low": "41681.25",
      "close": "41944.05",
      "volume": "16048.42634416"
    },
    {
      "start": "1702684800",
      "open": "41945.04",
      "high": "42691.6",
      "low": "41651.87",
      "close": "42260.7",
      "volume": "8153.24407616"
    },
    {
      "start": "1702771200",
      "open": "42253.93",
      "high": "42382.46",
      "low": "41253",
      "close": "41362.47",
      "volume": "11875.47894017"
    },
    {
      "start": "1702857600",
      "open": "41360.25",
      "high": "42742.3",
      "low": "40511.23",
      "close": "42654.53",
      "volume": "20582.36100985"
    },
    {
      "start": "1702944000",
      "open": "42660.68",
      "high": "43467.39",
      "low": "41811",
      "close": "42276.81",
      "volume": "19689.97559924"
    },
    {
      "start": "1703030400",
      "open": "42274.84",
      "high": "44319.72",
      "low": "42216.67",
      "close": "43664.69",
      "volume": "28040.21772081"
    },
    {
      "start": "1703116800",
      "open": "43666.78",
      "high": "44244.23",
      "low": "43323.1",
      "close": "43876.91",
      "volume": "18792.77230715"
    },
    {
      "start": "1703203200",
      "open": "43876.49",
      "high": "44426.69",
      "low": "43443.23",
      "close": "44012.68",
      "volume": "15619.58377388"
    },
    {
      "start": "1703289600",
      "open": "44019.91",
      "high": "44031.96",
      "low": "43331.59",
      "close": "43752.61",
      "volume": "6635.98600227"
    },
    {
      "start": "1703376000",
      "open": "43752.37",
      "high": "43962.69",
      "low": "42673.54",
      "close": "43028.98",
      "volume": "8970.59565309"
    },
    {
      "start": "1703462400",
      "open": "43023.73",
      "high": "43821.05",
      "low": "42768.84",
      "close": "43606.44",
      "volume": "8192.69830223"
    },
    {
      "start": "1703548800",
      "open": "43605.19",
      "high": "43615.78",
      "low": "41623.19",
      "close": "42528.16",
      "volume": "20671.84657247"
    },
    {
      "start": "1703635200",
      "open": "42530.08",
      "high": "43681",
      "low": "42138.42",
      "close": "43473.63",
      "volume": "18107.49621102"
    },
    {
      "start": "1703721600",
      "open": "43469.82",
      "high": "43806.91",
      "low": "42312.07",
      "close": "42599.41",
      "volume": "18855.58522926"
    },
    {
      "start": "1703808000",
      "open": "42610.91",
      "high": "43143.98",
      "low": "41302.65",
      "close": "42093.09",
      "volume": "23742.65687579"
    },
    {
      "start": "1703894400",
      "open": "42088.53",
      "high": "42608.73",
      "low": "41546",
      "close": "42159.51",
      "volume": "14519.85965789"
    },
    {
      "start": "1703980800",
      "open": "42158.86",
      "high": "42882.6",
      "low": "41988.7",
      "close": "42278.29",
      "volume": "14752.52967009"
    },
    {
      "start": "1704067200",
      "open": "42279.67",
      "high": "44202.58",
      "low": "42202.84",
      "close": "44190.9",
      "volume": "13230.67546314"
    },
    {
      "start": "1704153600",
      "open": "44192.15",
      "high": "45920.31",
      "low": "44162.58",
      "close": "44977.2",
      "volume": "43082.06397842"
    },
    {
      "start": "1704240000",
      "open": "44980.8",
      "high": "45524.41",
      "low": "40490.92",
      "close": "42861.49",
      "volume": "47436.00341122"
    },
    {
      "start": "1704326400",
      "open": "42861.77",
      "high": "44797.48",
      "low": "42665.25",
      "close": "44203.8",
      "volume": "26290.98590291"
    },
    {
      "start": "1704412800",
      "open": "44204.84",
      "high": "44405.84",
      "low": "42460.75",
      "close": "44185.37",
      "volume": "26491.79521864"
    },
    {
      "start": "1704499200",
      "open": "44187.17",
      "high": "44254.69",
      "low": "43445.13",
      "close": "43992.36",
      "volume": "8404.67035513"
    },
    {
      "start": "1704585600",
      "open": "43987.95",
      "high": "44498.48",
      "low": "43635.2",
      "close": "43942.3",
      "volume": "9784.66591896"
    },
    {
      "start": "1704672000",
      "open": "43941.36",
      "high": "47285.4",
      "low": "43215.74",
      "close": "46981.38",
      "volume": "40499.01031043"
    },
    {
      "start": "1704758400",
      "open": "46985.65",
      "high": "47910.75",
      "low": "44662.39",
      "close": "46122.45",
      "volume": "42691.11687595"
    },
    {
      "start": "1704844800",
      "open": "46113.12",
      "high": "47691.28",
      "low": "44305.95",
      "close": "46666.23",
      "volume": "53848.58213531"
    },
    {
      "start": "1704931200",
      "open": "46672.16",
      "high": "48975.07",
      "low": "45588.91",
      "close": "46346.52",
      "volume": "55411.24955933"
    },
    {
      "start": "1705017600",
      "open": "46343.09",
      "high": "46511.55",
      "low": "41482.49",
      "close": "42790.03",
      "volume": "65180.88870057"
    },
    {
      "start": "1705104000",
      "open": "42795.05",
      "high": "43244",
      "low": "42441.95",
      "close": "42839.31",
      "volume": "14795.98458261"
    },
    {
      "start": "1705190400",
      "open": "42831.56",
      "high": "43063.53",
      "low": "41704.18",
      "close": "41715.61",
      "volume": "12983.21026738"
    },
    {
      "start": "1705276800",
      "open": "41709.56",
      "high": "43335.73",
      "low": "41690",
      "close": "42502.39",
      "volume": "15645.84477338"
    },
    {
      "start": "1705363200",
      "open": "42496.25",
      "high": "43572.88",
      "low": "42048.78",
      "close": "43139.79",
      "volume": "23553.66199925"
    },
    {
      "start": "1705449600",
      "open": "43142.01",
      "high": "43188.12",
      "low": "42184.55",
      "close": "42750.82",
      "volume": "20927.64170441"
    },
    {
      "start": "1705536000",
      "open": "42751.45",
      "high": "42889.31",
      "low": "40632.26",
      "close": "41294.55",
      "volume": "32140.34652153"
    },
    {
      "start": "1705622400",
      "open": "41290.84",
      "high": "42165.96",
      "low": "40276.87",
      "close": "41644.74",
      "volume": "30488.87184264"
    },
    {
      "start": "1705708800",
      "open": "41646.21",
      "high": "41861.04",
      "low": "41091.14",
      "close": "41691.92",
      "volume": "7926.7265415"
    },
    {
      "start": "1705795200",
      "open": "41687.89",
      "high": "41978.4",
      "low": "41507.07",
      "close": "41586.94",
      "volume": "5736.03487574"
    },
    {
      "start": "1705881600",
      "open": "41583.43",
      "high": "41684.05",
      "low": "39419.06",
      "close": "39540.57",
      "volume": "36083.33649727"
    },
    {
      "start": "1705968000",
      "open": "39537.32",
      "high": "40148.12",
      "low": "38524",
      "close": "39882.07",
      "volume": "30853.72128787"
    },
    {
      "start": "1706054400",
      "open": "39877.07",
      "high": "40533.39",
      "low": "39455.06",
      "close": "40090.15",
      "volume": "24410.85790844"
    },
    {
      "start": "1706140800",
      "open": "40090.67",
      "high": "40288.89",
      "low": "39536.05",
      "close": "39945.87",
      "volume": "19042.05094791"
    },
    {
      "start": "1706227200",
      "open": "39945.37",
      "high": "42220.44",
      "low": "39825.09",
      "close": "41817",
      "volume": "28912.19336477"
    },
    {
      "start": "1706313600",
      "open": "41818.32",
      "high": "42196.32",
      "low": "41396.21",
      "close": "42126.46",
      "volume": "6325.77885778"
    },
    {
      "start": "1706400000",
      "open": "42126.96",
      "high": "42819.52",
      "low": "41630.18",
      "close": "42032.37",
      "volume": "8281.43804213"
    },
    {
      "start": "1706486400",
      "open": "42032.89",
      "high": "43324.19",
      "low": "41807.54",
      "close": "43297.42",
      "volume": "17945.39551446"
    },
    {
      "start": "1706572800",
      "open": "43296.75",
      "high": "43862.55",
      "low": "42697.05",
      "close": "42950.2",
      "volume": "22233.25502802"
    },
    {
      "start": "1706659200",
      "open": "42948.43",
      "high": "43736.06",
      "low": "42283.47",
      "close": "42562.95",
      "volume": "22737.98998615"
    },
    {
      "start": "1706745600",
      "open": "42559.54",
      "high": "43265.55",
      "low": "41866.89",
      "close": "43078.25",
      "volume": "17002.43589779"
    },
    {
      "start": "1706832000",
      "open": "43082.67",
      "high": "43515.88",
      "low": "42541.55",
      "close": "43187.89",
      "volume": "17049.05064698"
    },
    {
      "start": "1706918400",
      "open": "43188.38",
      "high": "43355.33",
      "low": "42881.92",
      "close": "42997.87",
      "volume": "3820.04426726"
    },
    {
      "start": "1707004800",
      "open": "42996.41",
      "high": "43099.28",
      "low": "42235.95",
      "close": "42578.24",
      "volume": "4673.25419274"
    },
    {
      "start": "1707091200",
      "open": "42578.8",
      "high": "43516",
      "low": "42244.23",
      "close": "42668.42",
      "volume": "13404.62876187"
    },
    {
      "start": "1707177600",
      "open": "42668.08",
      "high": "43366.37",
      "low": "42535.34",
      "close": "43093.45",
      "volume": "11532.34632288"
    },
    {
      "start": "1707264000",
      "open": "43089.79",
      "high": "44383.75",
      "low": "42769.04",
      "close": "44337.8",
      "volume": "19610.91079321"
    },
    {
      "start": "1707350400",
      "open": "44337.91",
      "high": "45598.4",
      "low": "44329.18",
      "close": "45303.45",
      "volume": "27550.55562575"
    },
    {
      "start": "1707436800",
      "open": "45303.36",
      "high": "48202.38",
      "low": "45252.43",
      "close": "47149.6",
      "volume": "33560.74022322"
    },
    {
      "start": "1707523200",
      "open": "47147.53",
      "high": "48177.36",
      "low": "46895.88",
      "close": "47776.32",
      "volume": "9060.23118866"
    },
    {
      "start": "1707609600",
      "open": "47776.07",
      "high": "48576.25",
      "low": "47593.3",
      "close": "48311.33",
      "volume": "9287.79161319"
    },
    {
      "start": "1707696000",
      "open": "48317.79",
      "high": "50329.73",
      "low": "47694.17",
      "close": "49942.38",
      "volume": "30635.4132391"
    },
    {
      "start": "1707782400",
      "open": "49940.41",
      "high": "50386.91",
      "low": "48303.7",
      "close": "49744.44",
      "volume": "29012.70423406"
    },
    {
      "start": "1707868800",
      "open": "49744.16",
      "high": "52086.45",
      "low": "49268.53",
      "close": "51829.17",
      "volume": "30512.56563906"
    },
    {
      "start": "1707955200",
      "open": "51830.68",
      "high": "52829.25",
      "low": "51333.17",
      "close": "51929.1",
      "volume": "27682.90238556"
    },
    {
      "start": "1708041600",
      "open": "51926.83",
      "high": "52590.6",
      "low": "51604.47",
      "close": "52160.74",
      "volume": "18921.49605583"
    },
    {
      "start": "1708128000",
      "open": "52163.49",
      "high": "52193.01",
      "low": "50500.14",
      "close": "51666.81",
      "volume": "9885.2726035"
    },
    {
      "start": "1708214400",
      "open": "51665.83",
      "high": "52409.03",
      "low": "51191.62",
      "close": "52127.48",
      "volume": "7478.84408703"
    },
    {
      "start": "1708300800",
      "open": "52135.18",
      "high": "52484.65",
      "low": "51683.7",
      "close": "51769.54",
      "volume": "9955.60015582"
    },
    {
      "start": "1708387200",
      "open": "51766.56",
      "high": "52971.7",
      "low": "50695.43",
      "close": "52247.41",
      "volume": "25568.51463071"
    },
    {
      "start": "1708473600",
      "open": "52246.66",
      "high": "52357.7",
      "low": "50578.75",
      "close": "51855.14",
      "volume": "20391.58028164"
    },
    {
      "start": "1708560000",
      "open": "51858.34",
      "high": "52065",
      "low": "50904.71",
      "close": "51272.95",
      "volume": "18931.31728953"
    },
    {
      "start": "1708646400",
      "open": "51273.1",
      "high": "51507.27",
      "low": "50428.75",
      "close": "50741.61",
      "volume": "16160.95710225"
    },
    {
      "start": "1708732800",
      "open": "50740.35",
      "high": "51691.3",
      "low": "50584.06",
      "close": "51579.29",
      "volume": "5876.85455701"
    },
    {
      "start": "1708819200",
      "open": "51579.03",
      "high": "51956.38",
      "low": "51291",
      "close": "51725.45",
      "volume": "6702.15527335"
    },
    {
      "start": "1708905600",
      "open": "51731.94",
      "high": "54897.25",
      "low": "50907.81",
      "close": "54496.22",
      "volume": "34621.49367284"
    },
    {
      "start": "1708992000",
      "open": "54497.93",
      "high": "57592.85",
      "low": "54463.4",
      "close": "57054.17",
      "volume": "42765.83638957"
    },
    {
      "start": "1709078400",
      "open": "57055.32",
      "high": "64005.2",
      "low": "56528.97",
      "close": "62472.68",
      "volume": "71801.09526664"
    },
    {
      "start": "1709164800",
      "open": "62473.97",
      "high": "63630.25",
      "low": "60257.6",
      "close": "61165.98",
      "volume": "52134.73259441"
    },
    {
      "start": "1709251200",
      "open": "61161.73",
      "high": "63177.55",
      "low": "60722.36",
      "close": "62415.76",
      "volume": "32846.86227197"
    },
    {
      "start": "1709337600",
      "open": "62409.26",
      "high": "62473.5",
      "low": "61628.92",
      "close": "62020.87",
      "volume": "11324.16005108"
    },
    {
      "start": "1709424000",
      "open": "62020.1",
      "high": "63253",
      "low": "61385",
      "close": "63148.92",
      "volume": "11838.44278205"
    },
    {
      "start": "1709510400",
      "open": "63146.76",
      "high": "68465.5",
      "low": "62288.5",
      "close": "68285.06",
      "volume": "56579.27895321"
    },
    {
      "start": "1709596800",
      "open": "68288.08",
      "high": "69156.65",
      "low": "59173.92",
      "close": "63792.77",
      "volume": "92945.70130353"
    },
    {
      "start": "1709683200",
      "open": "63798.34",
      "high": "67653.84",
      "low": "62833.75",
      "close": "66103.55",
      "volume": "48298.60066853"
    },
    {
      "start": "1709769600",
      "open": "66102.85",
      "high": "68042.77",
      "low": "65621.41",
      "close": "66885.68",
      "volume": "30873.52729815"
    },
    {
      "start": "1709856000",
      "open": "66884.48",
      "high": "70055.5",
      "low": "65914.27",
      "close": "68227.79",
      "volume": "47277.63207991"
    },
    {
      "start": "1709942400",
      "open": "68229.29",
      "high": "68644.2",
      "low": "67966.86",
      "close": "68401.77",
      "volume": "12636.08250977"
    },
    {
      "start": "1710028800",
      "open": "68402.03",
      "high": "69960.25",
      "low": "68179.76",
      "close": "69012.3",
      "volume": "19440.17179473"
    },
    {
      "start": "1710115200",
      "open": "69008.98",
      "high": "72831.6",
      "low": "67104.88",
      "close": "72066.5",
      "volume": "50026.86408793"
    },
    {
      "start": "1710201600",
      "open": "72064.52",
      "high": "72960.41",
      "low": "68564.05",
      "close": "71413.66",
      "volume": "44346.4241219"
    },
    {
      "start": "1710288000",
      "open": "71414.81",
      "high": "73660.87",
      "low": "71247.35",
      "close": "73084.11",
      "volume": "30993.61493999"
    },
    {
      "start": "1710374400",
      "open": "73086.44",
      "high": "73757.39",
      "low": "68523.59",
      "close": "71364.95",
      "volume": "46832.13440099"
    },
    {
      "start": "1710460800",
      "open": "71368.47",
      "high": "72435.74",
      "low": "65548.68",
      "close": "69507.92",
      "volume": "56135.33260948"
    },
    {
      "start": "1710547200",
      "open": "69507.19",
      "high": "70047.25",
      "low": "64805.91",
      "close": "65263.96",
      "volume": "24685.85348136"
    },
    {
      "start": "1710633600",
      "open": "65253.21",
      "high": "68871.86",
      "low": "64543.75",
      "close": "68376.06",
      "volume": "20956.60657731"
    },
    {
      "start": "1710720000",
      "open": "68375.97",
      "high": "68918.5",
      "low": "66587.51",
      "close": "67608.76",
      "volume": "28164.81690753"
    },
    {
      "start": "1710806400",
      "open": "67604.6",
      "high": "68117.6",
      "low": "61544.88",
      "close": "61935.42",
      "volume": "59258.22137981"
    },
    {
      "start": "1710892800",
      "open": "61937.22",
      "high": "68164.33",
      "low": "60794.84",
      "close": "67877.2",
      "volume": "54606.59047019"
    },
    {
      "start": "1710979200",
      "open": "67871.75",
      "high": "68250.39",
      "low": "64562.35",
      "close": "65511.65",
      "volume": "27529.57515299"
    },
    {
      "start": "1711065600",
      "open": "65508.25",
      "high": "66652.23",
      "low": "62248.87",
      "close": "63814.92",
      "volume": "26224.71590775"
    },
    {
      "start": "1711152000",
      "open": "63815.64",
      "high": "65999.77",
      "low": "63034.65",
      "close": "64017.09",
      "volume": "11889.96199015"
    },
    {
      "start": "1711238400",
      "open": "64017.07",
      "high": "67703.6",
      "low": "63810.89",
      "close": "67216.71",
      "volume": "11737.50837449"
    },
    {
      "start": "1711324800",
      "open": "67225.2",
      "high": "71170.76",
      "low": "66406.06",
      "close": "69890.57",
      "volume": "34370.44001281"
    },
    {
      "start": "1711411200",
      "open": "69889.43",
      "high": "71539.17",
      "low": "69242.62",
      "close": "69993.63",
      "volume": "22643.82849351"
    },
    {
      "start": "1711497600",
      "open": "69997.5",
      "high": "71725.44",
      "low": "68337.28",
      "close": "69440.32",
      "volume": "29113.16812725"
    },
    {
      "start": "1711584000",
      "open": "69439.09",
      "high": "71581.57",
      "low": "68858",
      "close": "70780.6",
      "volume": "22096.12318977"
    },
    {
      "start": "1711670400",
      "open": "70775.32",
      "high": "70918.77",
      "low": "69063.41",
      "close": "69896.46",
      "volume": "11853.21340864"
    },
    {
      "start": "1711756800",
      "open": "69904.44",
      "high": "70340.66",
      "low": "69598.41",
      "close": "69640.22",
      "volume": "4832.90095132"
    },
    {
      "start": "1711843200",
      "open": "69635.97",
      "high": "71389.7",
      "low": "69608.47",
      "close": "71320.68",
      "volume": "7586.90312032"
    },
    {
      "start": "1711929600",
      "open": "71316.8",
      "high": "71322.4",
      "low": "68082.04",
      "close": "69688.23",
      "volume": "20551.72411721"
    },
    {
      "start": "1712016000",
      "open": "69686.99",
      "high": "69701.98",
      "low": "64457.83",
      "close": "65471.44",
      "volume": "34393.05719141"
    },
    {
      "start": "1712102400",
      "open": "65473.65",
      "high": "66929.77",
      "low": "64534.8",
      "close": "65983.36",
      "volume": "19323.25848404"
    },
    {
      "start": "1712188800",
      "open": "65979.89",
      "high": "69420.97",
      "low": "65084.51",
      "close": "68523.16",
      "volume": "25962.36099633"
    },
    {
      "start": "1712275200",
      "open": "68520.02",
      "high": "68759.5",
      "low": "65990.63",
      "close": "67847.25",
      "volume": "22660.09829998"
    },
    {
      "start": "1712361600",
      "open": "67849.25",
      "high": "69686.27",
      "low": "67459.47",
      "close": "68906.37",
      "volume": "6859.04993258"
    },
    {
      "start": "1712448000",
      "open": "68906.04",
      "high": "70286",
      "low": "68853.06",
      "close": "69359.11",
      "volume": "9034.52731869"
    },
    {
      "start": "1712534400",
      "open": "69353.84",
      "high": "72756.63",
      "low": "69065.21",
      "close": "71640.13",
      "volume": "25511.13537395"
    },
    {
      "start": "1712620800",
      "open": "71640.85",
      "high": "71749.59",
      "low": "68229.55",
      "close": "69144.23",
      "volume": "24273.63623987"
    },
    {
      "start": "1712707200",
      "open": "69134.67",
      "high": "71187.68",
      "low": "67501.02",
      "close": "70641.06",
      "volume": "24450.05655891"
    },
    {
      "start": "1712793600",
      "open": "70655.43",
      "high": "71321.94",
      "low": "69583.77",
      "close": "70046.53",
      "volume": "16360.8362814"
    },
    {
      "start": "1712880000",
      "open": "70047.28",
      "high": "71248.19",
      "low": "65140.33",
      "close": "67141.2",
      "volume": "34973.05726286"
    },
    {
      "start": "1712966400",
      "open": "67138.11",
      "high": "68213.52",
      "low": "61054.5",
      "close": "64031.79",
      "volume": "41190.50757608"
    },
    {
      "start": "1713052800",
      "open": "64015.99",
      "high": "65873.5",
      "low": "62291.93",
      "close": "65754.76",
      "volume": "29226.64423778"
    },
    {
      "start": "1713139200",
      "open": "65745.64",
      "high": "66903.88",
      "low": "62333.5",
      "close": "63446.65",
      "volume": "29964.29640272"
    },
    {
      "start": "1713225600",
      "open": "63468",
      "high": "64383.23",
      "low": "61645.02",
      "close": "63837.89",
      "volume": "25289.04268486"
    },
    {
      "start": "1713312000",
      "open": "63838.14",
      "high": "64534.54",
      "low": "59707.58",
      "close": "61304.19",
      "volume": "31135.92910152"
    },
    {
      "start": "1713398400",
      "open": "61291.78",
      "high": "64182.18",
      "low": "60854.42",
      "close": "63516.74",
      "volume": "21981.07863633"
    },
    {
      "start": "1713484800",
      "open": "63513.59",
      "high": "65501.47",
      "low": "59635.83",
      "close": "63846.37",
      "volume": "33330.51701178"
    },
    {
      "start": "1713571200",
      "open": "63856.24",
      "high": "65450.55",
      "low": "63148.79",
      "close": "64999.39",
      "volume": "9214.16249318"
    },
    {
      "start": "1713657600",
      "open": "64986.91",
      "high": "65726.78",
      "low": "64269.75",
      "close": "64966.88",
      "volume": "7194.74504565"
    },
    {
      "start": "1713744000",
      "open": "64966.98",
      "high": "67467.93",
      "low": "64547.28",
      "close": "66859.89",
      "volume": "16699.03136747"
    },
    {
      "start": "1713830400",
      "open": "66859.62",
      "high": "67217.42",
      "low": "65830.37",
      "close": "66428.24",
      "volume": "12430.15377379"
    },
    {
      "start": "1713916800",
      "open": "66432.45",
      "high": "67071.99",
      "low": "63586.49",
      "close": "64287.77",
      "volume": "20437.04564326"
    },
    {
      "start": "1714003200",
      "open": "64283.02",
      "high": "65313.67",
      "low": "62773.42",
      "close": "64505.39",
      "volume": "18468.6747692"
    },
    {
      "start": "1714089600",
      "open": "64504.64",
      "high": "64800.7",
      "low": "63326.54",
      "close": "63778.3",
      "volume": "13704.20692639"
    },
    {
      "start": "1714176000",
      "open": "63777.8",
      "high": "63931.25",
      "low": "62398.9",
      "close": "63462.5",
      "volume": "8620.41168215"
    },
    {
      "start": "1714262400",
      "open": "63460.36",
      "high": "64353.58",
      "low": "62813.4",
      "close": "63134.46",
      "volume": "6358.40277316"
    },
    {
      "start": "1714348800",
      "open": "63136.72",
      "high": "64202.5",
      "low": "61795.65",
      "close": "63864.74",
      "volume": "14877.6292563"
    },
    {
      "start": "1714435200",
      "open": "63865.03",
      "high": "64745.03",
      "low": "59144.58",
      "close": "60675.03",
      "volume": "29908.68347154"
    },
    {
      "start": "1714521600",
      "open": "60671.8",
      "high": "60834.37",
      "low": "56522.25",
      "close": "58308.7",
      "volume": "39850.3473966"
    },
    {
      "start": "1714608000",
      "open": "58316.78",
      "high": "59658.28",
      "low": "56959.42",
      "close": "59122.5",
      "volume": "20068.94301037"
    },
    {
      "start": "1714694400",
      "open": "59113.63",
      "high": "63358.43",
      "low": "58853.19",
      "close": "62932.96",
      "volume": "25168.33986997"
    },
    {
      "start": "1714780800",
      "open": "62930.96",
      "high": "64553",
      "low": "62597.81",
      "close": "63920.05",
      "volume": "10764.75462349"
    },
    {
      "start": "1714867200",
      "open": "63920.97",
      "high": "64677.36",
      "low": "62956.34",
      "close": "64072.99",
      "volume": "7349.8361577"
    },
    {
      "start": "1714953600",
      "open": "64081.74",
      "high": "65541.11",
      "low": "62739.17",
      "close": "63191.99",
      "volume": "16657.90639879"
    },
    {
      "start": "1715040000",
      "open": "63191.01",
      "high": "64404.24",
      "low": "62301.91",
      "close": "62348.69",
      "volume": "13110.94513946"
    },
    {
      "start": "1715126400",
      "open": "62346.19",
      "high": "63021.81",
      "low": "60908.24",
      "close": "61210.41",
      "volume": "11341.94037883"
    },
    {
      "start": "1715212800",
      "open": "61199.16",
      "high": "63445.16",
      "low": "60657.08",
      "close": "63102.37",
      "volume": "12066.39111156"
    },
    {
      "start": "1715299200",
      "open": "63101.39",
      "high": "63619.78",
      "low": "60182.55",
      "close": "60795.52",
      "volume": "17483.89255659"
    },
    {
      "start": "1715385600",
      "open": "60796.2",
      "high": "61490.3",
      "low": "60493.28",
      "close": "60841.16",
      "volume": "4310.35008161"
    },
    {
      "start": "1715472000",
      "open": "60837.66",
      "high": "61863.36",
      "low": "60634.24",
      "close": "61492.91",
      "volume": "4445.43876835"
    },
    {
      "start": "1715558400",
      "open": "61502.9",
      "high": "63460.05",
      "low": "60783.93",
      "close": "62949.09",
      "volume": "13389.16944623"
    },
    {
      "start": "1715644800",
      "open": "62938.86",
      "high": "63107.01",
      "low": "61092.63",
      "close": "61579.86",
      "volume": "17726.06298418"
    },
    {
      "start": "1715731200",
      "open": "61578.83",
      "high": "66475.25",
      "low": "61345.74",
      "close": "66259.92",
      "volume": "31529.03370354"
    },
    {
      "start": "1715817600",
      "open": "66272.2",
      "high": "66759.46",
      "low": "64614.63",
      "close": "65261.65",
      "volume": "17204.71474885"
    },
    {
      "start": "1715904000",
      "open": "65264.39",
      "high": "67510.75",
      "low": "65145.89",
      "close": "67081.21",
      "volume": "16508.47884241"
    },
    {
      "start": "1715990400",
      "open": "67085.49",
      "high": "67408.67",
      "low": "66626.36",
      "close": "66942.22",
      "volume": "5164.71871817"
    },
    {
      "start": "1716076800",
      "open": "66940.49",
      "high": "67785.23",
      "low": "65907.51",
      "close": "66284.51",
      "volume": "5479.07371681"
    },
    {
      "start": "1716163200",
      "open": "66278.88",
      "high": "71506.45",
      "low": "66102.01",
      "close": "71417.32",
      "volume": "28524.61045246"
    },
    {
      "start": "1716249600",
      "open": "71429.54",
      "high": "71939.1",
      "low": "69178.5",
      "close": "70142.99",
      "volume": "21811.39076266"
    },
    {
      "start": "1716336000",
      "open": "70152",
      "high": "70642.8",
      "low": "68872.93",
      "close": "69140.73",
      "volume": "15855.37248744"
    },
    {
      "start": "1716422400",
      "open": "69149.26",
      "high": "70171.49",
      "low": "66317.75",
      "close": "67971.06",
      "volume": "21318.92296886"
    },
    {
      "start": "1716508800",
      "open": "67957.45",
      "high": "69281.51",
      "low": "66649.08",
      "close": "68559.73",
      "volume": "13954.15494731"
    },
    {
      "start": "1716595200",
      "open": "68559.88",
      "high": "69607.08",
      "low": "68530.01",
      "close": "69296.34",
      "volume": "4108.29766841"
    },
    {
      "start": "1716681600",
      "open": "69307.6",
      "high": "69517.8",
      "low": "68103.12",
      "close": "68506.03",
      "volume": "3568.77791757"
    },
    {
      "start": "1716768000",
      "open": "68490.05",
      "high": "70623.35",
      "low": "68253.68",
      "close": "69407.63",
      "volume": "9242.0882295"
    },
    {
      "start": "1716854400",
      "open": "69394.28",
      "high": "69538.39",
      "low": "67247.92",
      "close": "68351.97",
      "volume": "16888.23943537"
    },
    {
      "start": "1716940800",
      "open": "68370.25",
      "high": "68882.6",
      "low": "67125.67",
      "close": "67607.21",
      "volume": "12787.99302948"
    },
    {
      "start": "1717027200",
      "open": "67610.71",
      "high": "69533.47",
      "low": "67119.45",
      "close": "68363.65",
      "volume": "16398.91946586"
    },
    {
      "start": "1717113600",
      "open": "68360.9",
      "high": "69015.68",
      "low": "66635.22",
      "close": "67507.38",
      "volume": "14601.84243054"
    },
    {
      "start": "1717200000",
      "open": "67514.29",
      "high": "67838.81",
      "low": "67401.15",
      "close": "67729.62",
      "volume": "2822.45976296"
    },
    {
      "start": "1717286400",
      "open": "67732.37",
      "high": "68409.98",
      "low": "67291",
      "close": "67758.16",
      "volume": "4403.70497223"
    },
    {
      "start": "1717372800",
      "open": "67754.09",
      "high": "70277.8",
      "low": "67604.98",
      "close": "68812.75",
      "volume": "17126.64742138"
    },
    {
      "start": "1717459200",
      "open": "68810.26",
      "high": "71075.98",
      "low": "68575.62",
      "close": "70567.23",
      "volume": "23275.49907089"
    },
    {
      "start": "1717545600",
      "open": "70560.1",
      "high": "71747.28",
      "low": "70186.1",
      "close": "71111.18",
      "volume": "15200.99179609"
    },
    {
      "start": "1717632000",
      "open": "71112.99",
      "high": "71631.77",
      "low": "70116.25",
      "close": "70784.19",
      "volume": "11517.89983519"
    },
    {
      "start": "1717718400",
      "open": "70782.93",
      "high": "71943.26",
      "low": "68405.39",
      "close": "69340.38",
      "volume": "21168.99454723"
    },
    {
      "start": "1717804800",
      "open": "69339.45",
      "high": "69553.45",
      "low": "69154.55",
      "close": "69309.89",
      "volume": "3790.08774113"
    },
    {
      "start": "1717891200",
      "open": "69309.58",
      "high": "69824.19",
      "low": "69127.82",
      "close": "69643.44",
      "volume": "3199.42578438"
    },
    {
      "start": "1717977600",
      "open": "69646.25",
      "high": "70161.76",
      "low": "69167.8",
      "close": "69512.71",
      "volume": "8631.26212495"
    },
    {
      "start": "1718064000",
      "open": "69513.54",
      "high": "69551.63",
      "low": "66059.75",
      "close": "67325.53",
      "volume": "23627.90023805"
    },
    {
      "start": "1718150400",
      "open": "67325.28",
      "high": "70011.25",
      "low": "66909.08",
      "close": "68247.83",
      "volume": "22650.01625641"
    },
    {
      "start": "1718236800",
      "open": "68247.07",
      "high": "68440.87",
      "low": "66239.48",
      "close": "66751.09",
      "volume": "15684.87725473"
    },
    {
      "start": "1718323200",
      "open": "66760.97",
      "high": "67320.61",
      "low": "65026",
      "close": "66007.62",
      "volume": "16429.60677238"
    },
    {
      "start": "1718409600",
      "open": "66007.61",
      "high": "66422.72",
      "low": "65827.39",
      "close": "66200.27",
      "volume": "3256.73244094"
    },
    {
      "start": "1718496000",
      "open": "66200.02",
      "high": "66915.22",
      "low": "66020.75",
      "close": "66640.79",
      "volume": "3735.63724802"
    },
    {
      "start": "1718582400",
      "open": "66639.6",
      "high": "67275.99",
      "low": "65093.25",
      "close": "66503.35",
      "volume": "18811.3646955"
    },
    {
      "start": "1718668800",
      "open": "66503.38",
      "high": "66578.21",
      "low": "64067.75",
      "close": "65180.13",
      "volume": "22205.91386632"
    },
    {
      "start": "1718755200",
      "open": "65179.65",
      "high": "65722.84",
      "low": "64695.87",
      "close": "64977.45",
      "volume": "7242.79159557"
    },
    {
      "start": "1718841600",
      "open": "64978.19",
      "high": "66485.06",
      "low": "64555",
      "close": "64881.55",
      "volume": "13991.36408986"
    },
    {
      "start": "1718928000",
      "open": "64880.8",
      "high": "65054.25",
      "low": "63373.13",
      "close": "64136.8",
      "volume": "13773.42208488"
    },
    {
      "start": "1719014400",
      "open": "64141.07",
      "high": "64517.6",
      "low": "63955.3",
      "close": "64272.75",
      "volume": "3465.93584954"
    },
    {
      "start": "1719100800",
      "open": "64275.5",
      "high": "64526.14",
      "low": "63181.94",
      "close": "63198.38",
      "volume": "3810.94301103"
    },
    {
      "start": "1719187200",
      "open": "63197.37",
      "high": "63346.18",
      "low": "58468.32",
      "close": "60296",
      "volume": "32033.62517551"
    },
    {
      "start": "1719273600",
      "open": "60295.07",
      "high": "62407.45",
      "low": "60256.34",
      "close": "61812.68",
      "volume": "20955.38752581"
    },
    {
      "start": "1719360000",
      "open": "61816.14",
      "high": "62485.1",
      "low": "60702.68",
      "close": "60840.45",
      "volume": "14485.54804867"
    },
    {
      "start": "1719446400",
      "open": "60846.02",
      "high": "62366.49",
      "low": "60599.16",
      "close": "61669.87",
      "volume": "14327.16438031"
    },
    {
      "start": "1719532800",
      "open": "61660.38",
      "high": "62179.16",
      "low": "59971.18",
      "close": "60373.74",
      "volume": "14890.83162142"
    },
    {
      "start": "1719619200",
      "open": "60372.49",
      "high": "61172.69",
      "low": "60347.63",
      "close": "60927.92",
      "volume": "5073.07313546"
    },
    {
      "start": "1719705600",
      "open": "60927.61",
      "high": "62980.24",
      "low": "60679.18",
      "close": "62722.89",
      "volume": "6674.3674484"
    },
    {
      "start": "1719792000",
      "open": "62723.14",
      "high": "63826.29",
      "low": "62507.84",
      "close": "62867.66",
      "volume": "16365.80617292"
    },
    {
      "start": "1719878400",
      "open": "62862.64",
      "high": "63233.54",
      "low": "61589",
      "close": "62078.03",
      "volume": "13354.36027886"
    },
    {
      "start": "1719964800",
      "open": "62080.61",
      "high": "62239.48",
      "low": "59371.09",
      "close": "60182.9",
      "volume": "16721.46359839"
    },
    {
      "start": "1720051200",
      "open": "60188.65",
      "high": "60452.14",
      "low": "56761.18",
      "close": "57056.56",
      "volume": "25518.43823685"
    },
    {
      "start": "1720137600",
      "open": "57053.96",
      "high": "57537.75",
      "low": "53458.05",
      "close": "56670.13",
      "volume": "38408.21937915"
    },
    {
      "start": "1720224000",
      "open": "56668.91",
      "high": "58493.99",
      "low": "56070.23",
      "close": "58264.16",
      "volume": "10140.62687038"
    },
    {
      "start": "1720310400",
      "open": "58263.56",
      "high": "58462.4",
      "low": "55775.73",
      "close": "55891.87",
      "volume": "8307.56915062"
    },
    {
      "start": "1720396800",
      "open": "55896.25",
      "high": "58219.95",
      "low": "54344.06",
      "close": "56745.43",
      "volume": "26224.47235262"
    },
    {
      "start": "1720483200",
      "open": "56742.62",
      "high": "58310.13",
      "low": "56340.89",
      "close": "58071.87",
      "volume": "16882.91692601"
    },
    {
      "start": "1720569600",
      "open": "58070.62",
      "high": "59505.26",
      "low": "57204.1",
      "close": "57774.17",
      "volume": "15959.20520326"
    },
    {
      "start": "1720656000",
      "open": "57766.13",
      "high": "59550.77",
      "low": "57105.23",
      "close": "57374.19",
      "volume": "16422.06314415"
    },
    {
      "start": "1720742400",
      "open": "57373.92",
      "high": "58559.23",
      "low": "56587.66",
      "close": "57940.86",
      "volume": "14914.8567542"
    },
    {
      "start": "1720828800",
      "open": "57945.53",
      "high": "59906.88",
      "low": "57817.51",
      "close": "59263.85",
      "volume": "7267.43665791"
    },
    {
      "start": "1720915200",
      "open": "59271.35",
      "high": "61440.29",
      "low": "59267",
      "close": "60846.86",
      "volume": "10176.36806663"
    },
    {
      "start": "1721001600",
      "open": "60843.74",
      "high": "64945.9",
      "low": "60724.02",
      "close": "64793.09",
      "volume": "28666.51420257"
    },
    {
      "start": "1721088000",
      "open": "64790.87",
      "high": "65428.3",
      "low": "62464.83",
      "close": "65111.67",
      "volume": "21910.64355338"
    },
    {
      "start": "1721174400",
      "open": "65106.16",
      "high": "66137.08",
      "low": "63888.77",
      "close": "64125.2",
      "volume": "14990.96675793"
    },
    {
      "start": "1721260800",
      "open": "64125.73",
      "high": "65134",
      "low": "63241.78",
      "close": "63988.89",
      "volume": "11275.1119359"
    },
    {
      "start": "1721347200",
      "open": "63990.59",
      "high": "67475.55",
      "low": "63339.04",
      "close": "66727.63",
      "volume": "21357.13718978"
    },
    {
      "start": "1721433600",
      "open": "66726.88",
      "high": "67639.73",
      "low": "66306.1",
      "close": "67180.98",
      "volume": "7163.50275369"
    },
    {
      "start": "1721520000",
      "open": "67183.23",
      "high": "68384",
      "low": "65863.55",
      "close": "68185.35",
      "volume": "10147.83184489"
    },
    {
      "start": "1721606400",
      "open": "68189.34",
      "high": "68518.1",
      "low": "66616.86",
      "close": "67603.33",
      "volume": "16312.05879717"
    },
    {
      "start": "1721692800",
      "open": "67601.81",
      "high": "67807.49",
      "low": "65475.52",
      "close": "65971.26",
      "volume": "16311.96207998"
    },
    {
      "start": "1721779200",
      "open": "65971.01",
      "high": "67145.62",
      "low": "65142.75",
      "close": "65397.85",
      "volume": "11800.06578517"
    },
    {
      "start": "1721865600",
      "open": "65396.31",
      "high": "66157.22",
      "low": "63448.99",
      "close": "65808.95",
      "volume": "15352.1648721"
    },
    {
      "start": "1721952000",
      "open": "65812.68",
      "high": "68440.92",
      "low": "65755.8",
      "close": "67955.2",
      "volume": "14338.49461143"
    },
    {
      "start": "1722038400",
      "open": "67962.29",
      "high": "69437.36",
      "low": "66688.65",
      "close": "67928.8",
      "volume": "15940.01038767"
    },
    {
      "start": "1722124800",
      "open": "67917.93",
      "high": "68332.96",
      "low": "67099.92",
      "close": "68294.33",
      "volume": "5521.52528803"
    },
    {
      "start": "1722211200",
      "open": "68287.83",
      "high": "70040.75",
      "low": "66485.23",
      "close": "66809.94",
      "volume": "19959.79071941"
    },
    {
      "start": "1722297600",
      "open": "66803.64",
      "high": "67032.46",
      "low": "65369.8",
      "close": "66216.2",
      "volume": "12703.39529885"
    },
    {
      "start": "1722384000",
      "open": "66215.7",
      "high": "66849.58",
      "low": "64540.4",
      "close": "64645.93",
      "volume": "12674.59978494"
    },
    {
      "start": "1722470400",
      "open": "64645.93",
      "high": "65607.89",
      "low": "62276.2",
      "close": "65336.55",
      "volume": "22381.17596917"
    },
    {
      "start": "1722556800",
      "open": "65337.15",
      "high": "65568.47",
      "low": "61203.75",
      "close": "61444.49",
      "volume": "22658.73305459"
    },
    {
      "start": "1722643200",
      "open": "61448.77",
      "high": "62177.32",
      "low": "59871.16",
      "close": "60715.11",
      "volume": "13277.83317697"
    },
    {
      "start": "1722729600",
      "open": "60713.38",
      "high": "61102.18",
      "low": "57188.58",
      "close": "58148.99",
      "volume": "15381.19903103"
    },
    {
      "start": "1722816000",
      "open": "58143.6",
      "high": "58294.28",
      "low": "49217",
      "close": "54051.91",
      "volume": "85226.13598218"
    },
    {
      "start": "1722902400",
      "open": "54067.33",
      "high": "57103.17",
      "low": "54015.79",
      "close": "56092.02",
      "volume": "24982.33735995"
    },
    {
      "start": "1722988800",
      "open": "56079.52",
      "high": "57761.99",
      "low": "54586.91",
      "close": "55138.53",
      "volume": "21588.76977432"
    },
    {
      "start": "1723075200",
      "open": "55152.31",
      "high": "62738.56",
      "low": "54773.16",
      "close": "61727.57",
      "volume": "29584.71329752"
    },
    {
      "start": "1723161600",
      "open": "61727.49",
      "high": "61761.4",
      "low": "59581.59",
      "close": "60881.01",
      "volume": "17719.80842763"
    },
    {
      "start": "1723248000",
      "open": "60873.15",
      "high": "61488.9",
      "low": "60287.98",
      "close": "60964.18",
      "volume": "5094.0007452"
    },
    {
      "start": "1723334400",
      "open": "60961.45",
      "high": "61863.17",
      "low": "58346.88",
      "close": "58745.55",
      "volume": "8759.09290642"
    },
    {
      "start": "1723420800",
      "open": "58742.29",
      "high": "60711.04",
      "low": "57686.08",
      "close": "59380.17",
      "volume": "18112.18280427"
    },
    {
      "start": "1723507200",
      "open": "59379.82",
      "high": "61601.36",
      "low": "58456.3",
      "close": "60622.3",
      "volume": "16972.41486258"
    },
    {
      "start": "1723593600",
      "open": "60619.07",
      "high": "61826.9",
      "low": "58491.89",
      "close": "58714.56",
      "volume": "19102.15845146"
    },
    {
      "start": "1723680000",
      "open": "58710.83",
      "high": "59882.22",
      "low": "56148.93",
      "close": "57562.38",
      "volume": "21136.80004387"
    },
    {
      "start": "1723766400",
      "open": "57562.14",
      "high": "59854.4",
      "low": "57118.12",
      "close": "58916.6",
      "volume": "16983.20624243"
    },
    {
      "start": "1723852800",
      "open": "58918.4",
      "high": "59724.3",
      "low": "58848.46",
      "close": "59511.7",
      "volume": "4289.0939481"
    },
    {
      "start": "1723939200",
      "open": "59512.72",
      "high": "60275.85",
      "low": "58455.15",
      "close": "58469.35",
      "volume": "7017.75506121"
    },
    {
      "start": "1724025600",
      "open": "58468.93",
      "high": "59640.95",
      "low": "57865.2",
      "close": "59507.84",
      "volume": "12193.58636438"
    },
    {
      "start": "1724112000",
      "open": "59497.38",
      "high": "61436.23",
      "low": "58603.91",
      "close": "59056.22",
      "volume": "16837.3898188"
    },
    {
      "start": "1724198400",
      "open": "59056.22",
      "high": "61846.5",
      "low": "58852.72",
      "close": "61188.5",
      "volume": "19023.30743196"
    },
    {
      "start": "1724284800",
      "open": "61192.34",
      "high": "61432.55",
      "low": "59792.93",
      "close": "60410.1",
      "volume": "13475.44771895"
    },
    {
      "start": "1724371200",
      "open": "60410.1",
      "high": "64999.98",
      "low": "60385.55",
      "close": "64102.53",
      "volume": "25227.82323835"
    },
    {
      "start": "1724457600",
      "open": "64103.53",
      "high": "64531.5",
      "low": "63616.56",
      "close": "64189.91",
      "volume": "7399.43337695"
    },
    {
      "start": "1724544000",
      "open": "64191.93",
      "high": "65105.95",
      "low": "63838.56",
      "close": "64290.76",
      "volume": "5880.61406389"
    },
    {
      "start": "1724630400",
      "open": "64287.03",
      "high": "64511.47",
      "low": "62854.45",
      "close": "62878.18",
      "volume": "13733.02184727"
    },
    {
      "start": "1724716800",
      "open": "62869.8",
      "high": "63242.32",
      "low": "58081.27",
      "close": "59467.41",
      "volume": "20208.18777112"
    },
    {
      "start": "1724803200",
      "open": "59467.17",
      "high": "60248.8",
      "low": "57918.36",
      "close": "59065.12",
      "volume": "15523.88296725"
    },
    {
      "start": "1724889600",
      "open": "59065.64",
      "high": "61202.3",
      "low": "58758.2",
      "close": "59406.74",
      "volume": "15912.98324492"
    },
    {
      "start": "1724976000",
      "open": "59403.41",
      "high": "59958.91",
      "low": "57763",
      "close": "59157.69",
      "volume": "14844.38890197"
    },
    {
      "start": "1725062400",
      "open": "59160.15",
      "high": "59485.75",
      "low": "58789.55",
      "close": "59015.67",
      "volume": "3478.29889397"
    },
    {
      "start": "1725148800",
      "open": "59015.67",
      "high": "59098.31",
      "low": "57237",
      "close": "57349.8",
      "volume": "9082.55189575"
    },
    {
      "start": "1725235200",
      "open": "57335.93",
      "high": "59452.5",
      "low": "57170.8",
      "close": "59177.36",
      "volume": "8577.80725205"
    },
    {
      "start": "1725321600",
      "open": "59173.9",
      "high": "59844.43",
      "low": "57452.97",
      "close": "57534.86",
      "volume": "12158.86818122"
    },
    {
      "start": "1725408000",
      "open": "57526.73",
      "high": "58547.31",
      "low": "55696.18",
      "close": "58003.25",
      "volume": "20195.63615968"
    },
    {
      "start": "1725494400",
      "open": "58007.03",
      "high": "58344.51",
      "low": "55663.64",
      "close": "56200.43",
      "volume": "17967.94718827"
    },
    {
      "start": "1725580800",
      "open": "56204.18",
      "high": "57016.53",
      "low": "52600.25",
      "close": "53997.33",
      "volume": "27608.8422063"
    },
    {
      "start": "1725667200",
      "open": "53993.58",
      "high": "54895.05",
      "low": "53783.53",
      "close": "54189.68",
      "volume": "6647.21479869"
    },
    {
      "start": "1725753600",
      "open": "54189.53",
      "high": "55346.89",
      "low": "53661.89",
      "close": "54903.73",
      "volume": "6963.06960352"
    },
    {
      "start": "1725840000",
      "open": "54908.25",
      "high": "58105.19",
      "low": "54620.72",
      "close": "57071.4",
      "volume": "16593.07144814"
    },
    {
      "start": "1725926400",
      "open": "57071.88",
      "high": "58057.09",
      "low": "56428.24",
      "close": "57673.15",
      "volume": "9817.88716253"
    },
    {
      "start": "1726012800",
      "open": "57669.04",
      "high": "58027.09",
      "low": "55592.13",
      "close": "57374.1",
      "volume": "17997.06804704"
    },
    {
      "start": "1726099200",
      "open": "57375.41",
      "high": "58589.6",
      "low": "57358.54",
      "close": "58174.16",
      "volume": "14763.67388731"
    },
    {
      "start": "1726185600",
      "open": "58174.43",
      "high": "60681.85",
      "low": "57671.83",
      "close": "60578.59",
      "volume": "18715.88636849"
    },
    {
      "start": "1726272000",
      "open": "60578.36",
      "high": "60669.5",
      "low": "59504.77",
      "close": "60040.86",
      "volume": "5233.78449168"
    },
    {
      "start": "1726358400",
      "open": "60040.88",
      "high": "60416.34",
      "low": "58735.21",
      "close": "59170.86",
      "volume": "7098.47180236"
    },
    {
      "start": "1726444800",
      "open": "59166.2",
      "high": "59233.96",
      "low": "57526.43",
      "close": "58239.99",
      "volume": "11366.06196343"
    },
    {
      "start": "1726531200",
      "open": "58239.27",
      "high": "61335.35",
      "low": "57660.04",
      "close": "60345.2",
      "volume": "17863.98206135"
    },
    {
      "start": "1726617600",
      "open": "60346.87",
      "high": "61809.93",
      "low": "59205.28",
      "close": "61789.22",
      "volume": "18081.6652026"
    },
    {
      "start": "1726704000",
      "open": "61791.52",
      "high": "63890.96",
      "low": "61613.59",
      "close": "62963.56",
      "volume": "21601.92532729"
    },
    {
      "start": "1726790400",
      "open": "62969.56",
      "high": "64137.17",
      "low": "62375.33",
      "close": "63209.22",
      "volume": "13571.5729489"
    },
    {
      "start": "1726876800",
      "open": "63203.81",
      "high": "63575.78",
      "low": "62780.25",
      "close": "63379.46",
      "volume": "4515.33010982"
    },
    {
      "start": "1726963200",
      "open": "63379.71",
      "high": "64020.75",
      "low": "62422.04",
      "close": "63604.72",
      "volume": "6638.50800535"
    },
    {
      "start": "1727049600",
      "open": "63608.9",
      "high": "64772.24",
      "low": "62620.32",
      "close": "63363.07",
      "volume": "11277.55011788"
    },
    {
      "start": "1727136000",
      "open": "63371.81",
      "high": "64708.25",
      "low": "62749.64",
      "close": "64296.43",
      "volume": "12812.0413552"
    },
    {
      "start": "1727222400",
      "open": "64305.46",
      "high": "64816",
      "low": "62967.05",
      "close": "63170.27",
      "volume": "8958.62257818"
    },
    {
      "start": "1727308800",
      "open": "63163.58",
      "high": "65842.23",
      "low": "62701.57",
      "close": "65210.68",
      "volume": "17786.39211416"
    },
    {
      "start": "1727395200",
      "open": "65208.67",
      "high": "66524.45",
      "low": "64874.01",
      "close": "65821.73",
      "volume": "13038.92224214"
    },
    {
      "start": "1727481600",
      "open": "65828.33",
      "high": "66287.52",
      "low": "65471.43",
      "close": "65906.85",
      "volume": "3852.15020968"
    },
    {
      "start": "1727568000",
      "open": "65898.51",
      "high": "66094.5",
      "low": "65482.92",
      "close": "65643.25",
      "volume": "3838.01624903"
    },
    {
      "start": "1727654400",
      "open": "65643.53",
      "high": "65657.01",
      "low": "62895.46",
      "close": "63352.44",
      "volume": "15240.58337344"
    },
    {
      "start": "1727740800",
      "open": "63357.38",
      "high": "64136.44",
      "low": "60207.82",
      "close": "60844.28",
      "volume": "22294.12391517"
    },
    {
      "start": "1727827200",
      "open": "60829.93",
      "high": "62390.09",
      "low": "60020.05",
      "close": "60672.17",
      "volume": "13579.52228382"
    },
    {
      "start": "1727913600",
      "open": "60671.81",
      "high": "61500.86",
      "low": "59884.72",
      "close": "60780.4",
      "volume": "11421.21490098"
    },
    {
      "start": "1728000000",
      "open": "60777.93",
      "high": "62499.75",
      "low": "60495.53",
      "close": "62114.43",
      "volume": "11324.22621759"
    },
    {
      "start": "1728086400",
      "open": "62114.93",
      "high": "62378.34",
      "low": "61713.09",
      "close": "62075.32",
      "volume": "3026.66069547"
    },
    {
      "start": "1728172800",
      "open": "62071.2",
      "high": "62973.69",
      "low": "61827.19",
      "close": "62832.04",
      "volume": "3717.82685264"
    },
    {
      "start": "1728259200",
      "open": "62836.58",
      "high": "64461.08",
      "low": "62147.77",
      "close": "62225.97",
      "volume": "14882.55507234"
    },
    {
      "start": "1728345600",
      "open": "62221.73",
      "high": "63197.81",
      "low": "61857.22",
      "close": "62150.73",
      "volume": "9563.60279205"
    },
    {
      "start": "1728432000",
      "open": "62144.01",
      "high": "62522.67",
      "low": "60292.25",
      "close": "60592.07",
      "volume": "10823.10084665"
    },
    {
      "start": "1728518400",
      "open": "60593.82",
      "high": "61279.75",
      "low": "58890.48",
      "close": "60293.51",
      "volume": "14582.73168274"
    },
    {
      "start": "1728604800",
      "open": "60292.61",
      "high": "63423.8",
      "low": "60059.6",
      "close": "62513.56",
      "volume": "15411.70971681"
    },
    {
      "start": "1728691200",
      "open": "62529.56",
      "high": "63491.06",
      "low": "62500.54",
      "close": "63225.12",
      "volume": "5605.75783416"
    },
    {
      "start": "1728777600",
      "open": "63224",
      "high": "63305.05",
      "low": "62076.48",
      "close": "62878.8",
      "volume": "4310.48072861"
    },
    {
      "start": "1728864000",
      "open": "62879.95",
      "high": "66483.5",
      "low": "62485.67",
      "close": "66085.04",
      "volume": "19261.54604615"
    },
    {
      "start": "1728950400",
      "open": "66085.06",
      "high": "67889.47",
      "low": "64773.89",
      "close": "67075.27",
      "volume": "24201.88287062"
    },
    {
      "start": "1729036800",
      "open": "67076.41",
      "high": "68370.65",
      "low": "66774.88",
      "close": "67618.58",
      "volume": "17335.98501809"
    },
    {
      "start": "1729123200",
      "open": "67615.11",
      "high": "67925.72",
      "low": "66652.12",
      "close": "67414.03",
      "volume": "11175.14541312"
    },
    {
      "start": "1729209600",
      "open": "67413.16",
      "high": "68966.23",
      "low": "67188.79",
      "close": "68413.6",
      "volume": "15654.16389131"
    },
    {
      "start": "1729296000",
      "open": "68413.83",
      "high": "68657.75",
      "low": "68030.76",
      "close": "68364.41",
      "volume": "2869.53312757"
    },
    {
      "start": "1729382400",
      "open": "68366.18",
      "high": "69365",
      "low": "68107.64",
      "close": "69020.34",
      "volume": "4246.56871831"
    },
    {
      "start": "1729468800",
      "open": "69020.34",
      "high": "69504.7",
      "low": "66849.4",
      "close": "67374.06",
      "volume": "14806.26709217"
    },
    {
      "start": "1729555200",
      "open": "67375.81",
      "high": "67789.5",
      "low": "66576.1",
      "close": "67388.67",
      "volume": "11953.05965859"
    },
    {
      "start": "1729641600",
      "open": "67391.98",
      "high": "67417.04",
      "low": "65153.38",
      "close": "66632.63",
      "volume": "13039.15053624"
    },
    {
      "start": "1729728000",
      "open": "66629.4",
      "high": "68810.05",
      "low": "66469.88",
      "close": "68167.49",
      "volume": "14318.86508327"
    },
    {
      "start": "1729814400",
      "open": "68167.74",
      "high": "68729.35",
      "low": "65538.5",
      "close": "66620.83",
      "volume": "19694.52055707"
    },
    {
      "start": "1729900800",
      "open": "66613.83",
      "high": "67377.89",
      "low": "66373.99",
      "close": "67030.64",
      "volume": "4116.61659907"
    },
    {
      "start": "1729987200",
      "open": "67031.06",
      "high": "68254.34",
      "low": "66865.8",
      "close": "67964.35",
      "volume": "4452.39722131"
    },
    {
      "start": "1730073600",
      "open": "67964.12",
      "high": "70235.25",
      "low": "67567.12",
      "close": "69935.85",
      "volume": "21595.30334107"
    },
    {
      "start": "1730160000",
      "open": "69936.62",
      "high": "73581.22",
      "low": "69738.47",
      "close": "72700.59",
      "volume": "30359.26124261"
    },
    {
      "start": "1730246400",
      "open": "72704.34",
      "high": "72956.13",
      "low": "71405.75",
      "close": "72359",
      "volume": "17998.30282339"
    },
    {
      "start": "1730332800",
      "open": "72358.75",
      "high": "72669.01",
      "low": "69606.58",
      "close": "70244.48",
      "volume": "18762.66673571"
    },
    {
      "start": "1730419200",
      "open": "70236.03",
      "high": "71611.25",
      "low": "68796.5",
      "close": "69509.1",
      "volume": "21252.09728886"
    },
    {
      "start": "1730505600",
      "open": "69502.94",
      "high": "69894.18",
      "low": "69025.75",
      "close": "69327.49",
      "volume": "4412.88949239"
    },
    {
      "start": "1730592000",
      "open": "69333.21",
      "high": "69372.74",
      "low": "67479.18",
      "close": "68757.97",
      "volume": "11829.83132698"
    },
    {
      "start": "1730678400",
      "open": "68757.27",
      "high": "69458.39",
      "low": "66824.44",
      "close": "67816.69",
      "volume": "17140.14144665"
    },
    {
      "start": "1730764800",
      "open": "67823.49",
      "high": "70544.17",
      "low": "67473.23",
      "close": "69399.86",
      "volume": "18023.41848615"
    },
    {
      "start": "1730851200",
      "open": "69404.34",
      "high": "76406.79",
      "low": "69326.71",
      "close": "75626.39",
      "volume": "66980.64561973"
    },
    {
      "start": "1730937600",
      "open": "75626.16",
      "high": "76895.38",
      "low": "74459.99",
      "close": "75913.55",
      "volume": "29783.9321914"
    },
    {
      "start": "1731024000",
      "open": "75914.08",
      "high": "77218.3",
      "low": "75660.07",
      "close": "76543.53",
      "volume": "23963.29491351"
    },
    {
      "start": "1731110400",
      "open": "76543.55",
      "high": "76923.17",
      "low": "75734.45",
      "close": "76717.34",
      "volume": "7007.97509447"
    },
    {
      "start": "1731196800",
      "open": "76714.09",
      "high": "81499.25",
      "low": "76547.56",
      "close": "80410.55",
      "volume": "28550.92885297"
    },
    {
      "start": "1731283200",
      "open": "80410.75",
      "high": "89609.5",
      "low": "80275.31",
      "close": "88711.08",
      "volume": "52970.01930535"
    },
    {
      "start": "1731369600",
      "open": "88714.06",
      "high": "90049",
      "low": "85098.75",
      "close": "88021.43",
      "volume": "57886.79239408"
    },
    {
      "start": "1731456000",
      "open": "88023.18",
      "high": "93432.75",
      "low": "86219.63",
      "close": "90489.68",
      "volume": "60003.06684078"
    },
    {
      "start": "1731542400",
      "open": "90485.05",
      "high": "91797.81",
      "low": "86667.99",
      "close": "87326.4",
      "volume": "34802.41349704"
    },
    {
      "start": "1731628800",
      "open": "87318.84",
      "high": "91888.16",
      "low": "87117.21",
      "close": "91053.34",
      "volume": "29815.2019035"
    },
    {
      "start": "1731715200",
      "open": "91051.09",
      "high": "91772.93",
      "low": "90101.05",
      "close": "90588.34",
      "volume": "10350.24128456"
    },
    {
      "start": "1731801600",
      "open": "90601.06",
      "high": "91422.71",
      "low": "88727.31",
      "close": "89860.17",
      "volume": "10301.23387005"
    },
    {
      "start": "1731888000",
      "open": "89859.03",
      "high": "92610.5",
      "low": "89416.16",
      "close": "90518.8",
      "volume": "26940.30484979"
    },
    {
      "start": "1731974400",
      "open": "90519.58",
      "high": "93978.46",
      "low": "90415.46",
      "close": "92370.75",
      "volume": "28312.80756967"
    },
    {
      "start": "1732060800",
      "open": "92375.54",
      "high": "94878.75",
      "low": "91511.78",
      "close": "94343.41",
      "volume": "34589.41180816"
    },
    {
      "start": "1732147200",
      "open": "94339.74",
      "high": "98973.38",
      "low": "94088.55",
      "close": "98422.77",
      "volume": "46285.86853977"
    },
    {
      "start": "1732233600",
      "open": "98429.28",
      "high": "99661",
      "low": "97168.46",
      "close": "98931.26",
      "volume": "40327.1942828"
    },
    {
      "start": "1732320000",
      "open": "98937.01",
      "high": "98951.03",
      "low": "97199.05",
      "close": "97712.72",
      "volume": "17619.22190576"
    },
    {
      "start": "1732406400",
      "open": "97709.47",
      "high": "98587.1",
      "low": "95734.74",
      "close": "97964.32",
      "volume": "12960.21247553"
    },
    {
      "start": "1732492800",
      "open": "97962.29",
      "high": "98883.75",
      "low": "92618.73",
      "close": "93048.75",
      "volume": "29630.09707248"
    },
    {
      "start": "1732579200",
      "open": "93035.64",
      "high": "95022.23",
      "low": "90767.9",
      "close": "91968.26",
      "volume": "26468.14114515"
    },
    {
      "start": "1732665600",
      "open": "91965.03",
      "high": "97344.49",
      "low": "91807.44",
      "close": "95958.77",
      "volume": "22780.90619829"
    },
    {
      "start": "1732752000",
      "open": "95947.75",
      "high": "96653.83",
      "low": "94686.3",
      "close": "95681.33",
      "volume": "9128.7444177"
    },
    {
      "start": "1732838400",
      "open": "95683.58",
      "high": "98711.78",
      "low": "95422.54",
      "close": "97515.07",
      "volume": "18492.70681861"
    },
    {
      "start": "1732924800",
      "open": "97514.63",
      "high": "97522.7",
      "low": "96162.18",
      "close": "96466.91",
      "volume": "5197.00186532"
    },
    {
      "start": "1733011200",
      "open": "96474.56",
      "high": "97903.48",
      "low": "95775.45",
      "close": "97290.95",
      "volume": "6297.86460755"
    },
    {
      "start": "1733097600",
      "open": "97282.54",
      "high": "98193.83",
      "low": "94483.16",
      "close": "95871.8",
      "volume": "21994.6617606"
    },
    {
      "start": "1733184000",
      "open": "95874.55",
      "high": "96320.08",
      "low": "93626.6",
      "close": "95953.01",
      "volume": "24650.4877403"
    },
    {
      "start": "1733270400",
      "open": "95953.09",
      "high": "99223.53",
      "low": "94671.94",
      "close": "98743.34",
      "volume": "26736.03818452"
    },
    {
      "start": "1733356800",
      "open": "98741.09",
      "high": "103915.63",
      "low": "91186.97",
      "close": "97011.13",
      "volume": "57535.17451496"
    },
    {
      "start": "1733443200",
      "open": "96983.69",
      "high": "102024.28",
      "low": "96401.88",
      "close": "99862.81",
      "volume": "24589.00754897"
    },
    {
      "start": "1733529600",
      "open": "99859.09",
      "high": "100547.42",
      "low": "98980.43",
      "close": "99923.56",
      "volume": "6554.60003413"
    },
    {
      "start": "1733616000",
      "open": "99931.05",
      "high": "101430.51",
      "low": "98746.09",
      "close": "101197.25",
      "volume": "6827.96637026"
    },
    {
      "start": "1733702400",
      "open": "101193.25",
      "high": "101269.01",
      "low": "94208.17",
      "close": "97400.68",
      "volume": "27029.36328473"
    },
    {
      "start": "1733788800",
      "open": "97348.92",
      "high": "98318.52",
      "low": "94319.62",
      "close": "96653.47",
      "volume": "25827.95018823"
    },
    {
      "start": "1733875200",
      "open": "96658.46",
      "high": "101911.5",
      "low": "95743.2",
      "close": "101167.53",
      "volume": "26927.95763023"
    },
    {
      "start": "1733961600",
      "open": "101181.68",
      "high": "102509.25",
      "low": "99296",
      "close": "100039.64",
      "volume": "18923.27539824"
    },
    {
      "start": "1734048000",
      "open": "100018.21",
      "high": "101905.58",
      "low": "99236.7",
      "close": "101429.21",
      "volume": "16238.98748023"
    },
    {
      "start": "1734134400",
      "open": "101426.21",
      "high": "102600.05",
      "low": "100614.75",
      "close": "101375.52",
      "volume": "6346.20359087"
    },
    {
      "start": "1734220800",
      "open": "101382.03",
      "high": "105062.25",
      "low": "101224.21",
      "close": "104392.49",
      "volume": "12152.18624971"
    },
    {
      "start": "1734307200",
      "open": "104409.11",
      "high": "107766.45",
      "low": "103287.65",
      "close": "106027.5",
      "volume": "31142.58655876"
    },
    {
      "start": "1734393600",
      "open": "106039.8",
      "high": "108287.62",
      "low": "105233.74",
      "close": "106123.97",
      "volume": "19480.41020028"
    },
    {
      "start": "1734480000",
      "open": "106125.46",
      "high": "106472.61",
      "low": "100006.16",
      "close": "100144.96",
      "volume": "29136.18740467"
    },
    {
      "start": "1734566400",
      "open": "100159.42",
      "high": "102773.31",
      "low": "95583.77",
      "close": "97415.15",
      "volume": "31976.35616163"
    },
    {
      "start": "1734652800",
      "open": "97430.68",
      "high": "98125.04",
      "low": "92190.17",
      "close": "97793.95",
      "volume": "31258.67070973"
    },
    {
      "start": "1734739200",
      "open": "97788.89",
      "high": "99550.24",
      "low": "96387.95",
      "close": "97240.67",
      "volume": "9930.28819943"
    },
    {
      "start": "1734825600",
      "open": "97249.45",
      "high": "97380.07",
      "low": "94229.27",
      "close": "95122.16",
      "volume": "8721.47755174"
    },
    {
      "start": "1734912000",
      "open": "95123.26",
      "high": "96450.27",
      "low": "92458.23",
      "close": "94782.99",
      "volume": "19297.09812909"
    },
    {
      "start": "1734998400",
      "open": "94784.07",
      "high": "99454.25",
      "low": "93489.56",
      "close": "98641.92",
      "volume": "16928.2360432"
    },
    {
      "start": "1735084800",
      "open": "98649.92",
      "high": "99485.13",
      "low": "97616.37",
      "close": "99362.77",
      "volume": "7209.60844902"
    },
    {
      "start": "1735171200",
      "open": "99376.72",
      "high": "99872.45",
      "low": "95160.26",
      "close": "95720.87",
      "volume": "14883.23270912"
    },
    {
      "start": "1735257600",
      "open": "95719.58",
      "high": "97385.02",
      "low": "93358.33",
      "close": "94226.95",
      "volume": "17897.44362555"
    },
    {
      "start": "1735344000",
      "open": "94224.08",
      "high": "95619.04",
      "low": "94093.31",
      "close": "95251.73",
      "volume": "4302.73187718"
    },
    {
      "start": "1735430400",
      "open": "95245.42",
      "high": "95264.29",
      "low": "92939.55",
      "close": "93653.84",
      "volume": "5551.12373188"
    },
    {
      "start": "1735516800",
      "open": "93655.34",
      "high": "94948.8",
      "low": "91384.7",
      "close": "92710.5",
      "volume": "21100.83928133"
    },
    {
      "start": "1735603200",
      "open": "92713",
      "high": "96176.49",
      "low": "91973.56",
      "close": "93466.28",
      "volume": "14294.71324456"
    },
    {
      "start": "1735689600",
      "open": "93455.85",
      "high": "95021.73",
      "low": "92792.93",
      "close": "94477.35",
      "volume": "8697.99240904"
    },
    {
      "start": "1735776000",
      "open": "94475.37",
      "high": "97782.22",
      "low": "94267.55",
      "close": "96912.6",
      "volume": "14436.50783835"
    },
    {
      "start": "1735862400",
      "open": "96910.2",
      "high": "98959.23",
      "low": "96070.93",
      "close": "98139.9",
      "volume": "12173.54421119"
    },
    {
      "start": "1735948800",
      "open": "98140.74",
      "high": "98752.46",
      "low": "97551.51",
      "close": "98230.44",
      "volume": "3967.87404076"
    },
    {
      "start": "1736035200",
      "open": "98232.69",
      "high": "98813",
      "low": "97283.25",
      "close": "98344.63",
      "volume": "3492.21492584"
    },
    {
      "start": "1736121600",
      "open": "98361.24",
      "high": "102513.4",
      "low": "97949.25",
      "close": "102267.85",
      "volume": "20019.31842159"
    },
    {
      "start": "1736208000",
      "open": "102269.85",
      "high": "102753.82",
      "low": "96138.28",
      "close": "96957.3",
      "volume": "21410.27975215"
    },
    {
      "start": "1736294400",
      "open": "96952.8",
      "high": "97270.29",
      "low": "92510.75",
      "close": "95091.01",
      "volume": "20543.1819847"
    },
    {
      "start": "1736380800",
      "open": "95078.07",
      "high": "95356.59",
      "low": "91250.13",
      "close": "92578.29",
      "volume": "15470.02475467"
    },
    {
      "start": "1736467200",
      "open": "92579.74",
      "high": "95840.28",
      "low": "92252.56",
      "close": "94734.25",
      "volume": "17239.91629069"
    },
    {
      "start": "1736553600",
      "open": "94734.6",
      "high": "95015.06",
      "low": "93867.51",
      "close": "94602.78",
      "volume": "3744.10701447"
    },
    {
      "start": "1736640000",
      "open": "94605.5",
      "high": "95395.21",
      "low": "93710.63",
      "close": "94509.13",
      "volume": "3261.49626656"
    },
    {
      "start": "1736726400",
      "open": "94509.06",
      "high": "95905.8",
      "low": "89224.11",
      "close": "94545.14",
      "volume": "20358.29540471"
    },
    {
      "start": "1736812800",
      "open": "94552.86",
      "high": "97361.55",
      "low": "94364.59",
      "close": "96579.77",
      "volume": "14559.43756634"
    },
    {
      "start": "1736899200",
      "open": "96589.27",
      "high": "100705.79",
      "low": "96509.5",
      "close": "100502.16",
      "volume": "18315.03516408"
    },
    {
      "start": "1736985600",
      "open": "100500.69",
      "high": "100820",
      "low": "97327.65",
      "close": "99993.37",
      "volume": "16484.37577389"
    },
    {
      "start": "1737072000",
      "open": "99990.79",
      "high": "105896.25",
      "low": "99958.65",
      "close": "104088.95",
      "volume": "28212.09524361"
    },
    {
      "start": "1737158400",
      "open": "104088.95",
      "high": "104927.36",
      "low": "102223.36",
      "close": "104435.75",
      "volume": "11397.81856979"
    },
    {
      "start": "1737244800",
      "open": "104434.75",
      "high": "106306.26",
      "low": "99555.3",
      "close": "101234.81",
      "volume": "21183.93877663"
    },
    {
      "start": "1737331200",
      "open": "101227.45",
      "high": "109354",
      "low": "99469.57",
      "close": "102164.81",
      "volume": "45331.16018113"
    },
    {
      "start": "1737417600",
      "open": "102158.13",
      "high": "107279.03",
      "low": "100088.05",
      "close": "106155.27",
      "volume": "26163.73188303"
    },
    {
      "start": "1737504000",
      "open": "106155.27",
      "high": "106361.19",
      "low": "103273.33",
      "close": "103656.9",
      "volume": "14305.84159463"
    },
    {
      "start": "1737590400",
      "open": "103659.3",
      "high": "106888.02",
      "low": "101243.68",
      "close": "103927.39",
      "volume": "35081.96505045"
    },
    {
      "start": "1737676800",
      "open": "103924.64",
      "high": "107114.9",
      "low": "102751.48",
      "close": "104833.92",
      "volume": "16961.82164032"
    },
    {
      "start": "1737763200",
      "open": "104837.88",
      "high": "105246.28",
      "low": "104145",
      "close": "104719.19",
      "volume": "4920.99986921"
    },
    {
      "start": "1737849600",
      "open": "104719.06",
      "high": "105430.7",
      "low": "102526.59",
      "close": "102598.13",
      "volume": "6625.51924963"
    },
    {
      "start": "1737936000",
      "open": "102598.7",
      "high": "103228.62",
      "low": "97738.18",
      "close": "102146.43",
      "volume": "31968.11758309"
    },
    {
      "start": "1738022400",
      "open": "102138.06",
      "high": "103773.46",
      "low": "100254.7",
      "close": "101335.45",
      "volume": "13446.99790948"
    },
    {
      "start": "1738108800",
      "open": "101332.73",
      "high": "104786.94",
      "low": "101315.3",
      "close": "103745.56",
      "volume": "15299.0751453"
    },
    {
      "start": "1738195200",
      "open": "103750.84",
      "high": "106466.54",
      "low": "103326.31",
      "close": "104742.69",
      "volume": "16955.14156314"
    },
    {
      "start": "1738281600",
      "open": "104742.43",
      "high": "106044",
      "low": "101494.75",
      "close": "102424.82",
      "volume": "17486.54926396"
    },
    {
      "start": "1738368000",
      "open": "102424.51",
      "high": "102768.56",
      "low": "100261.75",
      "close": "100646.51",
      "volume": "5594.91252732"
    },
    {
      "start": "1738454400",
      "open": "100644.05",
      "high": "101441.34",
      "low": "96161.75",
      "close": "97661.91",
      "volume": "17039.49489769"
    },
    {
      "start": "1738540800",
      "open": "97660.63",
      "high": "102514.71",
      "low": "91341.25",
      "close": "101403.08",
      "volume": "44817.43621618"
    },
    {
      "start": "1738627200",
      "open": "101402.81",
      "high": "101742.28",
      "low": "96167.44",
      "close": "97807.64",
      "volume": "20313.62605725"
    },
    {
      "start": "1738713600",
      "open": "97812.62",
      "high": "99168.37",
      "low": "96176.25",
      "close": "96622.53",
      "volume": "12584.53364308"
    },
    {
      "start": "1738800000",
      "open": "96619.26",
      "high": "99169.54",
      "low": "95743.74",
      "close": "96593.71",
      "volume": "13955.63142009"
    },
    {
      "start": "1738886400",
      "open": "96596.94",
      "high": "100190.62",
      "low": "95646.27",
      "close": "96549.65",
      "volume": "16692.34406035"
    },
    {
      "start": "1738972800",
      "open": "96549.36",
      "high": "96895.79",
      "low": "95696.81",
      "close": "96516.44",
      "volume": "4256.55596866"
    },
    {
      "start": "1739059200",
      "open": "96513.94",
      "high": "97334.12",
      "low": "94803.69",
      "close": "96510.21",
      "volume": "6020.20912004"
    },
    {
      "start": "1739145600",
      "open": "96525.37",
      "high": "98371.06",
      "low": "95320.48",
      "close": "97476.15",
      "volume": "9060.76807083"
    },
    {
      "start": "1739232000",
      "open": "97477.22",
      "high": "98519.33",
      "low": "94901.82",
      "close": "95811.3",
      "volume": "11461.71616135"
    },
    {
      "start": "1739318400",
      "open": "95811.01",
      "high": "98126.7",
      "low": "94166.73",
      "close": "97906.38",
      "volume": "13628.92802384"
    },
    {
      "start": "1739404800",
      "open": "97906.57",
      "high": "98108.53",
      "low": "95276.18",
      "close": "96673.82",
      "volume": "9694.14121309"
    },
    {
      "start": "1739491200",
      "open": "96668.82",
      "high": "98852.03",
      "low": "96335.07",
      "close": "97495.51",
      "volume": "11146.74628542"
    },
    {
      "start": "1739577600",
      "open": "97493.74",
      "high": "97960.71",
      "low": "97248.83",
      "close": "97587.54",
      "volume": "2399.37191144"
    },
    {
      "start": "1739664000",
      "open": "97592.94",
      "high": "97722.06",
      "low": "96098.82",
      "close": "96163.25",
      "volume": "3160.85558534"
    },
    {
      "start": "1739750400",
      "open": "96146.75",
      "high": "97065.06",
      "low": "95273.93",
      "close": "95820.4",
      "volume": "5991.47913169"
    },
    {
      "start": "1739836800",
      "open": "95821.65",
      "high": "96754.48",
      "low": "93407.68",
      "close": "95663.6",
      "volume": "13501.90007751"
    },
    {
      "start": "1739923200",
      "open": "95664.99",
      "high": "96919.25",
      "low": "95064.45",
      "close": "96675.18",
      "volume": "10216.82143271"
    },
    {
      "start": "1740009600",
      "open": "96674.43",
      "high": "98783.14",
      "low": "96469.69",
      "close": "98364.08",
      "volume": "13742.55461439"
    },
    {
      "start": "1740096000",
      "open": "98363.58",
      "high": "99520.16",
      "low": "94852.23",
      "close": "96183.13",
      "volume": "24939.5331542"
    },
    {
      "start": "1740182400",
      "open": "96184.88",
      "high": "96998.13",
      "low": "95818.56",
      "close": "96618.81",
      "volume": "8778.02517791"
    },
    {
      "start": "1740268800",
      "open": "96617.4",
      "high": "96683.63",
      "low": "95298.73",
      "close": "96320.35",
      "volume": "4868.70926607"
    },
    {
      "start": "1740355200",
      "open": "96320.91",
      "high": "96537.35",
      "low": "91465.75",
      "close": "91642.56",
      "volume": "18017.93388548"
    },
    {
      "start": "1740441600",
      "open": "91621.32",
      "high": "92595.57",
      "low": "86007.55",
      "close": "88670.09",
      "volume": "46156.28804861"
    },
    {
      "start": "1740528000",
      "open": "88667.44",
      "high": "89369.67",
      "low": "81923.53",
      "close": "84176.15",
      "volume": "34742.92467264"
    },
    {
      "start": "1740614400",
      "open": "84196.17",
      "high": "87063.27",
      "low": "82695.03",
      "close": "84740.65",
      "volume": "24088.69080111"
    },
    {
      "start": "1740700800",
      "open": "84731.23",
      "high": "85147.3",
      "low": "78300.2",
      "close": "84395.48",
      "volume": "42899.8549315"
    },
    {
      "start": "1740787200",
      "open": "84385.74",
      "high": "86596.72",
      "low": "83872.46",
      "close": "86112.89",
      "volume": "10978.12806045"
    },
    {
      "start": "1740873600",
      "open": "86109.91",
      "high": "95150.47",
      "low": "84971.86",
      "close": "94322.37",
      "volume": "27387.51859878"
    },
    {
      "start": "1740960000",
      "open": "94327.62",
      "high": "94468.05",
      "low": "85133.25",
      "close": "86235.95",
      "volume": "32408.49313509"
    },
    {
      "start": "1741046400",
      "open": "86235.95",
      "high": "88988.82",
      "low": "81463.63",
      "close": "87302.99",
      "volume": "33328.68374511"
    },
    {
      "start": "1741132800",
      "open": "87307.48",
      "high": "91057.53",
      "low": "86426.91",
      "close": "90668.28",
      "volume": "21493.65957044"
    },
    {
      "start": "1741219200",
      "open": "90664.03",
      "high": "92836.45",
      "low": "87883.2",
      "close": "89969.16",
      "volume": "19045.57161806"
    },
    {
      "start": "1741305600",
      "open": "89970.58",
      "high": "91309.6",
      "low": "84715.74",
      "close": "86830.07",
      "volume": "36383.52265139"
    },
    {
      "start": "1741392000",
      "open": "86827.15",
      "high": "86918.45",
      "low": "85272.25",
      "close": "86264.2",
      "volume": "5286.76019077"
    },
    {
      "start": "1741478400",
      "open": "86268.19",
      "high": "86551.8",
      "low": "80061.68",
      "close": "80760.79",
      "volume": "12884.10664153"
    },
    {
      "start": "1741564800",
      "open": "80775.03",
      "high": "84064.29",
      "low": "77497.33",
      "close": "78619.38",
      "volume": "30157.16500089"
    },
    {
      "start": "1741651200",
      "open": "78641.52",
      "high": "83648.98",
      "low": "76702.93",
      "close": "82961.63",
      "volume": "25498.59462209"
    },
    {
      "start": "1741737600",
      "open": "82975.2",
      "high": "84497.92",
      "low": "80662.78",
      "close": "83702.21",
      "volume": "18704.61891655"
    },
    {
      "start": "1741824000",
      "open": "83716.71",
      "high": "84343.55",
      "low": "79957.93",
      "close": "81138.43",
      "volume": "14771.3007065"
    },
    {
      "start": "1741910400",
      "open": "81139.2",
      "high": "85344.58",
      "low": "80860.84",
      "close": "84040.02",
      "volume": "16080.56108908"
    },
    {
      "start": "1741996800",
      "open": "84045.39",
      "high": "84733.21",
      "low": "83686.04",
      "close": "84391.84",
      "volume": "3721.24896089"
    },
    {
      "start": "1742083200",
      "open": "84395.86",
      "high": "85113.09",
      "low": "82038.31",
      "close": "82619.12",
      "volume": "6362.87478976"
    },
    {
      "start": "1742169600",
      "open": "82622.63",
      "high": "84779.87",
      "low": "82512.25",
      "close": "84082.65",
      "volume": "10840.0212318"
    },
    {
      "start": "1742256000",
      "open": "84044.4",
      "high": "84063.72",
      "low": "81198.75",
      "close": "82763.04",
      "volume": "11374.34488487"
    },
    {
      "start": "1742342400",
      "open": "82757.98",
      "high": "87061.11",
      "low": "82603.71",
      "close": "86913.62",
      "volume": "18271.08315876"
    },
    {
      "start": "1742428800",
      "open": "86914.39",
      "high": "87504.69",
      "low": "83654.96",
      "close": "84204.01",
      "volume": "14253.64868513"
    },
    {
      "start": "1742515200",
      "open": "84209.25",
      "high": "84831.76",
      "low": "83180.33",
      "close": "84075.32",
      "volume": "8734.82036644"
    },
    {
      "start": "1742601600",
      "open": "84075.07",
      "high": "84512.94",
      "low": "83700.02",
      "close": "83848.51",
      "volume": "2951.25324125"
    },
    {
      "start": "1742688000",
      "open": "83845.52",
      "high": "86158.25",
      "low": "83833.64",
      "close": "86130.11",
      "volume": "4862.38053821"
    },
    {
      "start": "1742774400",
      "open": "86132.36",
      "high": "88798.66",
      "low": "85586.54",
      "close": "87536.73",
      "volume": "17520.6204492"
    },
    {
      "start": "1742860800",
      "open": "87530.25",
      "high": "88568.59",
      "low": "86350.67",
      "close": "87482",
      "volume": "14117.62641601"
    },
    {
      "start": "1742947200",
      "open": "87481.73",
      "high": "88330.78",
      "low": "85907.43",
      "close": "86956.75",
      "volume": "11016.57624426"
    },
    {
      "start": "1743033600",
      "open": "86970",
      "high": "87808.73",
      "low": "85841.73",
      "close": "87240.85",
      "volume": "9411.691794"
    },
    {
      "start": "1743120000",
      "open": "87241.24",
      "high": "87499.71",
      "low": "83590.63",
      "close": "84426.92",
      "volume": "14705.32731802"
    },
    {
      "start": "1743206400",
      "open": "84429.18",
      "high": "84620.98",
      "low": "81686.5",
      "close": "82675.91",
      "volume": "5610.737719"
    },
    {
      "start": "1743292800",
      "open": "82677.97",
      "high": "83551.5",
      "low": "81608.15",
      "close": "82404.35",
      "volume": "4994.38287698"
    },
    {
      "start": "1743379200",
      "open": "82406.1",
      "high": "83925.9",
      "low": "81311.37",
      "close": "82567.08",
      "volume": "11293.49998637"
    },
    {
      "start": "1743465600",
      "open": "82565.33",
      "high": "85532.88",
      "low": "82451.05",
      "close": "85184.62",
      "volume": "12826.47393651"
    },
    {
      "start": "1743552000",
      "open": "85183.78",
      "high": "88656.43",
      "low": "81986.88",
      "close": "82504.55",
      "volume": "23835.75042607"
    },
    {
      "start": "1743638400",
      "open": "82498.05",
      "high": "83912.86",
      "low": "81195.6",
      "close": "83161.81",
      "volume": "16219.66737526"
    },
    {
      "start": "1743724800",
      "open": "83180.17",
      "high": "84708.34",
      "low": "81648.61",
      "close": "83848.49",
      "volume": "19322.87388103"
    },
    {
      "start": "1743811200",
      "open": "83853.65",
      "high": "84220.84",
      "low": "82381.4",
      "close": "83528.04",
      "volume": "4510.75463251"
    },
    {
      "start": "1743897600",
      "open": "83531.95",
      "high": "83750.4",
      "low": "77086.92",
      "close": "78379.29",
      "volume": "18205.92217619"
    },
    {
      "start": "1743984000",
      "open": "78393.74",
      "high": "81247.32",
      "low": "74441.2",
      "close": "79161.53",
      "volume": "38233.49913323"
    },
    {
      "start": "1744070400",
      "open": "79146.53",
      "high": "80846.75",
      "low": "76187.74",
      "close": "76276.04",
      "volume": "20380.39886757"
    },
    {
      "start": "1744156800",
      "open": "76280.08",
      "high": "83569.81",
      "low": "74586.88",
      "close": "82572.01",
      "volume": "34770.75612515"
    },
    {
      "start": "1744243200",
      "open": "82577.36",
      "high": "82707.11",
      "low": "78427.61",
      "close": "79541.61",
      "volume": "16508.50468863"
    },
    {
      "start": "1744329600",
      "open": "79541.86",
      "high": "84262.43",
      "low": "78916.16",
      "close": "83389.14",
      "volume": "15037.24935372"
    },
    {
      "start": "1744416000",
      "open": "83388.94",
      "high": "85879.47",
      "low": "82765.07",
      "close": "85272.03",
      "volume": "6938.29170735"
    },
    {
      "start": "1744502400",
      "open": "85272.78",
      "high": "86060.97",
      "low": "83016.63",
      "close": "83710.02",
      "volume": "7149.49990783"
    },
    {
      "start": "1744588800",
      "open": "83735.97",
      "high": "85781.04",
      "low": "83675.37",
      "close": "84562.02",
      "volume": "11238.17114503"
    },
    {
      "start": "1744675200",
      "open": "84562.77",
      "high": "86447.1",
      "low": "83602.19",
      "close": "83654.07",
      "volume": "9258.55155916"
    },
    {
      "start": "1744761600",
      "open": "83634.26",
      "high": "85493.53",
      "low": "83111.76",
      "close": "84029.88",
      "volume": "11921.31722495"
    },
    {
      "start": "1744848000",
      "open": "84026.55",
      "high": "85449.74",
      "low": "83722.47",
      "close": "84914.52",
      "volume": "8563.30671022"
    },
    {
      "start": "1744934400",
      "open": "84915.02",
      "high": "85092.21",
      "low": "84273.12",
      "close": "84442.49",
      "volume": "3191.69098707"
    },
    {
      "start": "1745020800",
      "open": "84445.49",
      "high": "85592.43",
      "low": "84354.01",
      "close": "85041.07",
      "volume": "3065.89376486"
    },
    {
      "start": "1745107200",
      "open": "85050.22",
      "high": "85280.1",
      "low": "83942.81",
      "close": "85136.11",
      "volume": "3073.75000501"
    },
    {
      "start": "1745193600",
      "open": "85131.83",
      "high": "88555.66",
      "low": "85090",
      "close": "87500.17",
      "volume": "17572.83701565"
    },
    {
      "start": "1745280000",
      "open": "87498.06",
      "high": "93919.91",
      "low": "87077.29",
      "close": "93445.28",
      "volume": "26225.77209082"
    },
    {
      "start": "1745366400",
      "open": "93444.89",
      "high": "94647.53",
      "low": "91935.17",
      "close": "93695.73",
      "volume": "18179.5205456"
    },
    {
      "start": "1745452800",
      "open": "93695.73",
      "high": "94024.01",
      "low": "91713.05",
      "close": "93998.22",
      "volume": "11917.0136905"
    },
    {
      "start": "1745539200",
      "open": "93998.24",
      "high": "95871.26",
      "low": "92898",
      "close": "94714.72",
      "volume": "19375.77835197"
    },
    {
      "start": "1745625600",
      "open": "94708",
      "high": "95235.01",
      "low": "93956.88",
      "close": "94671.54",
      "volume": "3579.54803561"
    },
    {
      "start": "1745712000",
      "open": "94671.29",
      "high": "95355.4",
      "low": "93671.32",
      "close": "93787.64",
      "volume": "3815.8681334"
    },
    {
      "start": "1745798400",
      "open": "93787.14",
      "high": "95608.92",
      "low": "92902.11",
      "close": "95031.92",
      "volume": "11516.54857002"
    },
    {
      "start": "1745884800",
      "open": "95039.42",
      "high": "95494.55",
      "low": "93839.44",
      "close": "94319.17",
      "volume": "8919.51558723"
    },
    {
      "start": "1745971200",
      "open": "94312.7",
      "high": "95253.19",
      "low": "93066.1",
      "close": "94219.48",
      "volume": "10122.26367379"
    },
    {
      "start": "1746057600",
      "open": "94217.49",
      "high": "97474.7",
      "low": "94180.02",
      "close": "96499.22",
      "volume": "12250.31499657"
    },
    {
      "start": "1746144000",
      "open": "96510.72",
      "high": "97921.64",
      "low": "96384.1",
      "close": "96915.88",
      "volume": "8160.67571843"
    },
    {
      "start": "1746230400",
      "open": "96917.63",
      "high": "96949.52",
      "low": "95854.01",
      "close": "95928.06",
      "volume": "4463.37268226"
    },
    {
      "start": "1746316800",
      "open": "95912.59",
      "high": "96336.13",
      "low": "94292.47",
      "close": "94398.66",
      "volume": "7085.0173505"
    },
    {
      "start": "1746403200",
      "open": "94394.91",
      "high": "95249.43",
      "low": "93652.03",
      "close": "94794",
      "volume": "9582.7704244"
    },
    {
      "start": "1746489600",
      "open": "94789",
      "high": "96922.01",
      "low": "93450.2",
      "close": "96850.72",
      "volume": "9083.51674374"
    },
    {
      "start": "1746576000",
      "open": "96861.39",
      "high": "97736.26",
      "low": "95847.75",
      "close": "97066.18",
      "volume": "11482.13294823"
    },
    {
      "start": "1746662400",
      "open": "97073.43",
      "high": "104151.89",
      "low": "96912.54",
      "close": "103258.12",
      "volume": "21877.83533565"
    },
    {
      "start": "1746748800",
      "open": "103246.05",
      "high": "104335.92",
      "low": "102338.87",
      "close": "102973.72",
      "volume": "10773.7782466"
    },
    {
      "start": "1746835200",
      "open": "102973.99",
      "high": "104961.43",
      "low": "102827.43",
      "close": "104795.05",
      "volume": "5108.92289485"
    },
    {
      "start": "1746921600",
      "open": "104791.68",
      "high": "104934.65",
      "low": "103341.5",
      "close": "104118.91",
      "volume": "5222.86751349"
    },
    {
      "start": "1747008000",
      "open": "104118.65",
      "high": "105720.54",
      "low": "100762.58",
      "close": "102820.3",
      "volume": "15545.39788191"
    },
    {
      "start": "1747094400",
      "open": "102820.33",
      "high": "104998.88",
      "low": "101485.97",
      "close": "104140.69",
      "volume": "11636.09781662"
    },
    {
      "start": "1747180800",
      "open": "104133.5",
      "high": "104327.53",
      "low": "102581.69",
      "close": "103554.02",
      "volume": "10012.23067252"
    },
    {
      "start": "1747267200",
      "open": "103541.15",
      "high": "104171.75",
      "low": "101428.4",
      "close": "103760.28",
      "volume": "10233.22974057"
    },
    {
      "start": "1747353600",
      "open": "103764.53",
      "high": "104549.18",
      "low": "103123.13",
      "close": "103489.03",
      "volume": "8997.90410869"
    },
    {
      "start": "1747440000",
      "open": "103488.28",
      "high": "103707.27",
      "low": "102650",
      "close": "103155.79",
      "volume": "2893.05192673"
    },
    {
      "start": "1747526400",
      "open": "103163.41",
      "high": "106637.44",
      "low": "103144.54",
      "close": "106487.27",
      "volume": "7495.47397267"
    },
    {
      "start": "1747612800",
      "open": "106493.59",
      "high": "107091.2",
      "low": "102085.25",
      "close": "105586.47",
      "volume": "14482.56782583"
    },
    {
      "start": "1747699200",
      "open": "105595.98",
      "high": "107296.9",
      "low": "104207.55",
      "close": "106830.96",
      "volume": "12613.46467078"
    },
    {
      "start": "1747785600",
      "open": "106842.46",
      "high": "110726.75",
      "low": "106111.04",
      "close": "109674.16",
      "volume": "24987.43723034"
    },
    {
      "start": "1747872000",
      "open": "109672.07",
      "high": "111965.8",
      "low": "109244.11",
      "close": "111704.16",
      "volume": "15555.7543741"
    },
    {
      "start": "1747958400",
      "open": "111701.41",
      "high": "111778.84",
      "low": "106790.25",
      "close": "107305.53",
      "volume": "14710.78197849"
    },
    {
      "start": "1748044800",
      "open": "107296.15",
      "high": "109485.55",
      "low": "106864.89",
      "close": "107739.3",
      "volume": "4565.96427353"
    },
    {
      "start": "1748131200",
      "open": "107739.05",
      "high": "109308.64",
      "low": "106592.81",
      "close": "109004.27",
      "volume": "4961.3724663"
    },
    {
      "start": "1748217600",
      "open": "109023.2",
      "high": "110421.85",
      "low": "108698.76",
      "close": "109447.73",
      "volume": "7169.65588787"
    },
    {
      "start": "1748304000",
      "open": "109451.73",
      "high": "110765.26",
      "low": "107552.1",
      "close": "108953.34",
      "volume": "11866.43013838"
    },
    {
      "start": "1748390400",
      "open": "108953.34",
      "high": "109275.47",
      "low": "106787.32",
      "close": "107800.5",
      "volume": "9250.26816794"
    },
    {
      "start": "1748476800",
      "open": "107802.99",
      "high": "108906.34",
      "low": "105334.35",
      "close": "105593.25",
      "volume": "12868.12504965"
    },
    {
      "start": "1748563200",
      "open": "105593.02",
      "high": "106325.12",
      "low": "103602.7",
      "close": "104029.24",
      "volume": "10919.26337816"
    },
    {
      "start": "1748649600",
      "open": "104010.18",
      "high": "104948.93",
      "low": "103129",
      "close": "104653.47",
      "volume": "3588.84839689"
    },
    {
      "start": "1748736000",
      "open": "104648.47",
      "high": "105898.79",
      "low": "103818.2",
      "close": "105686.34",
      "volume": "3725.97558098"
    },
    {
      "start": "1748822400",
      "open": "105689.33",
      "high": "105979.55",
      "low": "103700.23",
      "close": "105902.56",
      "volume": "8048.06684738"
    },
    {
      "start": "1748908800",
      "open": "105897.55",
      "high": "106843.92",
      "low": "104930.28",
      "close": "105436.96",
      "volume": "8508.18177228"
    },
    {
      "start": "1748995200",
      "open": "105421.49",
      "high": "106008.62",
      "low": "104237.5",
      "close": "104705.95",
      "volume": "6126.79005689"
    },
    {
      "start": "1749081600",
      "open": "104705.69",
      "high": "105941.7",
      "low": "100430.75",
      "close": "101597.23",
      "volume": "15607.49254209"
    },
    {
      "start": "1749168000",
      "open": "101596.98",
      "high": "105403.78",
      "low": "101193.35",
      "close": "104404.25",
      "volume": "12594.83031929"
    },
    {
      "start": "1749254400",
      "open": "104412.5",
      "high": "105972",
      "low": "103995.45",
      "close": "105643.13",
      "volume": "5357.94289601"
    },
    {
      "start": "1749340800",
      "open": "105643.16",
      "high": "106520.73",
      "low": "105052.65",
      "close": "105790.15",
      "volume": "3026.3533552"
    },
    {
      "start": "1749427200",
      "open": "105782.4",
      "high": "110617.03",
      "low": "105397.39",
      "close": "110294.54",
      "volume": "9321.34818291"
    },
    {
      "start": "1749513600",
      "open": "110297.67",
      "high": "110378.27",
      "low": "108354.34",
      "close": "110261.46",
      "volume": "7835.00070503"
    },
    {
      "start": "1749600000",
      "open": "110256.46",
      "high": "110378.51",
      "low": "108088.56",
      "close": "108664.84",
      "volume": "6517.03027404"
    },
    {
      "start": "1749686400",
      "open": "108658.92",
      "high": "108804.24",
      "low": "105724.45",
      "close": "105728.04",
      "volume": "8373.83624446"
    },
    {
      "start": "1749772800",
      "open": "105722.89",
      "high": "106207.38",
      "low": "102758.58",
      "close": "106112.25",
      "volume": "11468.64707035"
    },
    {
      "start": "1749859200",
      "open": "106115.96",
      "high": "106221.67",
      "low": "104401.93",
      "close": "105502.2",
      "volume": "3507.17717254"
    },
    {
      "start": "1749945600",
      "open": "105507.45",
      "high": "106174.28",
      "low": "104569.01",
      "close": "105634.41",
      "volume": "2902.63078132"
    },
    {
      "start": "1750032000",
      "open": "105633.43",
      "high": "108986.15",
      "low": "105053.64",
      "close": "106828.12",
      "volume": "8386.19100367"
    },
    {
      "start": "1750118400",
      "open": "106844.12",
      "high": "107767.75",
      "low": "103402.83",
      "close": "104639.21",
      "volume": "10968.15656102"
    },
    {
      "start": "1750204800",
      "open": "104649.99",
      "high": "105589.88",
      "low": "103557.75",
      "close": "104944.9",
      "volume": "7734.50754327"
    },
    {
      "start": "1750291200",
      "open": "104947.38",
      "high": "105271.78",
      "low": "103971.24",
      "close": "104703.78",
      "volume": "4346.06217075"
    },
    {
      "start": "1750377600",
      "open": "104704.65",
      "high": "106531.22",
      "low": "102386.29",
      "close": "103321.45",
      "volume": "7801.63663935"
    },
    {
      "start": "1750464000",
      "open": "103329.2",
      "high": "104035.54",
      "low": "100954.42",
      "close": "102165.76",
      "volume": "5685.6220403"
    },
    {
      "start": "1750550400",
      "open": "102190.34",
      "high": "103413.63",
      "low": "98330.3",
      "close": "101049.94",
      "volume": "13701.33789322"
    },
    {
      "start": "1750636800",
      "open": "101036.19",
      "high": "106123.22",
      "low": "99728.02",
      "close": "105451.35",
      "volume": "14340.26960767"
    },
    {
      "start": "1750723200",
      "open": "105434.63",
      "high": "106339.85",
      "low": "104740.96",
      "close": "106120.5",
      "volume": "8700.58320905"
    },
    {
      "start": "1750809600",
      "open": "106123.25",
      "high": "108170.88",
      "low": "105888.8",
      "close": "107379.56",
      "volume": "10135.95175403"
    },
    {
      "start": "1750896000",
      "open": "107376.81",
      "high": "108310.5",
      "low": "106610.82",
      "close": "106982.16",
      "volume": "6678.97623967"
    },
    {
      "start": "1750982400",
      "open": "106982.43",
      "high": "107765.08",
      "low": "106403",
      "close": "107107.2",
      "volume": "8392.62535415"
    },
    {
      "start": "1751068800",
      "open": "107103.64",
      "high": "107569.5",
      "low": "106889.34",
      "close": "107341.33",
      "volume": "1974.55028443"
    },
    {
      "start": "1751155200",
      "open": "107340.08",
      "high": "108536.68",
      "low": "107229.3",
      "close": "108381.91",
      "volume": "3248.30135259"
    },
    {
      "start": "1751241600",
      "open": "108385.69",
      "high": "108795.5",
      "low": "106806.44",
      "close": "107180.63",
      "volume": "7460.0181461"
    },
    {
      "start": "1751328000",
      "open": "107176.88",
      "high": "107574.88",
      "low": "105328.5",
      "close": "105760.22",
      "volume": "8953.06488139"
    },
    {
      "start": "1751414400",
      "open": "105754.97",
      "high": "109829.95",
      "low": "105159.03",
      "close": "108900.06",
      "volume": "10774.33481709"
    },
    {
      "start": "1751500800",
      "open": "108902.23",
      "high": "110598.55",
      "low": "108617.58",
      "close": "109666.96",
      "volume": "8644.68657734"
    },
    {
      "start": "1751587200",
      "open": "109666.71",
      "high": "109817.14",
      "low": "107335.44",
      "close": "108070.13",
      "volume": "4682.20650436"
    },
    {
      "start": "1751673600",
      "open": "108065.13",
      "high": "108447.3",
      "low": "107835.95",
      "close": "108266.54",
      "volume": "1936.7628158"
    },
    {
      "start": "1751760000",
      "open": "108269.04",
      "high": "109740.91",
      "low": "107875.23",
      "close": "109263.55",
      "volume": "2654.65781544"
    },
    {
      "start": "1751846400",
      "open": "109258.05",
      "high": "109745.66",
      "low": "107561.83",
      "close": "108314.73",
      "volume": "6019.42850815"
    },
    {
      "start": "1751932800",
      "open": "108309.9",
      "high": "109255.07",
      "low": "107509.83",
      "close": "108974.23",
      "volume": "5302.13129282"
    },
    {
      "start": "1752019200",
      "open": "108975.65",
      "high": "112045.73",
      "low": "108384.29",
      "close": "111318.39",
      "volume": "10663.92511263"
    },
    {
      "start": "1752105600",
      "open": "111336.14",
      "high": "117018",
      "low": "110605.47",
      "close": "116000.63",
      "volume": "18673.98151544"
    },
    {
      "start": "1752192000",
      "open": "116004.87",
      "high": "118839.29",
      "low": "115220.06",
      "close": "117523.44",
      "volume": "14202.1047114"
    },
    {
      "start": "1752278400",
      "open": "117530.94",
      "high": "118194.28",
      "low": "116902.23",
      "close": "117419.41",
      "volume": "3604.79720549"
    },
    {
      "start": "1752364800",
      "open": "117424.41",
      "high": "119447.75",
      "low": "117223",
      "close": "119076.98",
      "volume": "5269.31495125"
    },
    {
      "start": "1752451200",
      "open": "119080.75",
      "high": "123181.77",
      "low": "118918.1",
      "close": "119854.43",
      "volume": "18318.25934827"
    },
    {
      "start": "1752537600",
      "open": "119850.18",
      "high": "119934.58",
      "low": "115739.64",
      "close": "117780.41",
      "volume": "32322.98596786"
    },
    {
      "start": "1752624000",
      "open": "117790.66",
      "high": "120095.08",
      "low": "117083.56",
      "close": "118700.57",
      "volume": "12078.63900076"
    },
    {
      "start": "1752710400",
      "open": "118694.07",
      "high": "121012.09",
      "low": "117500.5",
      "close": "119279.92",
      "volume": "11526.24052644"
    },
    {
      "start": "1752796800",
      "open": "119279.93",
      "high": "120893.1",
      "low": "116916.76",
      "close": "118014.24",
      "volume": "11989.99295629"
    },
    {
      "start": "1752883200",
      "open": "118016.99",
      "high": "118536.9",
      "low": "117343.02",
      "close": "117909.82",
      "volume": "2562.86560913"
    },
    {
      "start": "1752969600",
      "open": "117907.57",
      "high": "118871.19",
      "low": "116521.5",
      "close": "117302.7",
      "volume": "3867.04910503"
    },
    {
      "start": "1753056000",
      "open": "117271.17",
      "high": "119672.08",
      "low": "116583.18",
      "close": "117446.7",
      "volume": "8106.36774323"
    },
    {
      "start": "1753142400",
      "open": "117436.7",
      "high": "120271.13",
      "low": "116195.25",
      "close": "119996.23",
      "volume": "10349.02323242"
    },
    {
      "start": "1753228800",
      "open": "120003.18",
      "high": "120138.98",
      "low": "117397.3",
      "close": "118814.69",
      "volume": "8059.74946007"
    },
    {
      "start": "1753315200",
      "open": "118802.69",
      "high": "119540.63",
      "low": "117239.25",
      "close": "118377.73",
      "volume": "9370.8718471"
    },
    {
      "start": "1753401600",
      "open": "118401.88",
      "high": "118499.8",
      "low": "114700.28",
      "close": "117653.59",
      "volume": "32271.47977723"
    },
    {
      "start": "1753488000",
      "open": "117650.84",
      "high": "118354.49",
      "low": "117187.33",
      "close": "117974.78",
      "volume": "8145.53397858"
    },
    {
      "start": "1753574400",
      "open": "117983.08",
      "high": "119815.35",
      "low": "117890.45",
      "close": "119492.38",
      "volume": "6291.6124985"
    },
    {
      "start": "1753660800",
      "open": "119506.16",
      "high": "119836.23",
      "low": "117459.13",
      "close": "118075.32",
      "volume": "9840.82307215"
    },
    {
      "start": "1753747200",
      "open": "118080.53",
      "high": "119290.45",
      "low": "116987",
      "close": "117973.1",
      "volume": "8521.8728559"
    },
    {
      "start": "1753833600",
      "open": "117974.07",
      "high": "118815.96",
      "low": "115840.62",
      "close": "117883.71",
      "volume": "7124.93746742"
    },
    {
      "start": "1753920000",
      "open": "117880.96",
      "high": "118960.73",
      "low": "115558",
      "close": "115810.86",
      "volume": "7220.12420862"
    },
    {
      "start": "1754006400",
      "open": "115801.88",
      "high": "116097.28",
      "low": "112714.28",
      "close": "113310.48",
      "volume": "14367.05082013"
    },
    {
      "start": "1754092800",
      "open": "113307.98",
      "high": "114074.95",
      "low": "112056.75",
      "close": "112599.99",
      "volume": "5383.90781201"
    },
    {
      "start": "1754179200",
      "open": "112594.99",
      "high": "114822.97",
      "low": "111982.45",
      "close": "114278.96",
      "volume": "4119.49982619"
    },
    {
      "start": "1754265600",
      "open": "114268.7",
      "high": "115749.52",
      "low": "114163.57",
      "close": "115098.74",
      "volume": "6887.88656947"
    },
    {
      "start": "1754352000",
      "open": "115097.31",
      "high": "115132.71",
      "low": "112657.96",
      "close": "114135.24",
      "volume": "7203.77595245"
    },
    {
      "start": "1754438400",
      "open": "114136.74",
      "high": "115765.65",
      "low": "113395.72",
      "close": "115057.21",
      "volume": "6930.49887704"
    },
    {
      "start": "1754524800",
      "open": "115057.21",
      "high": "117701.33",
      "low": "114324.65",
      "close": "117527.15",
      "volume": "8537.18191989"
    },
    {
      "start": "1754611200",
      "open": "117529.7",
      "high": "117727.75",
      "low": "115920.5",
      "close": "116706.2",
      "volume": "7873.28157612"
    },
    {
      "start": "1754697600",
      "open": "116706.2",
      "high": "117921.57",
      "low": "116361.36",
      "close": "116501.23",
      "volume": "4353.71644043"
    },
    {
      "start": "1754784000",
      "open": "116499.98",
      "high": "119338.12",
      "low": "116491.83",
      "close": "119319.44",
      "volume": "5226.04242406"
    },
    {
      "start": "1754870400",
      "open": "119319.94",
      "high": "122318.66",
      "low": "118098.25",
      "close": "118747.09",
      "volume": "11676.30093925"
    },
    {
      "start": "1754956800",
      "open": "118739.33",
      "high": "120303.55",
      "low": "118237.45",
      "close": "120118.05",
      "volume": "7780.80772774"
    },
    {
      "start": "1755043200",
      "open": "120121.04",
      "high": "123639.99",
      "low": "118919.91",
      "close": "123239.98",
      "volume": "14400.62653851"
    },
    {
      "start": "1755129600",
      "open": "123349.98",
      "high": "124277.5",
      "low": "117212.49",
      "close": "118394.22",
      "volume": "16553.31608278"
    },
    {
      "start": "1755216000",
      "open": "118401.47",
      "high": "119337.07",
      "low": "116816.56",
      "close": "117457.42",
      "volume": "8025.29561201"
    },
    {
      "start": "1755302400",
      "open": "117449.66",
      "high": "118025.77",
      "low": "117284.5",
      "close": "117498.3",
      "volume": "2993.7905591"
    },
    {
      "start": "1755388800",
      "open": "117493.55",
      "high": "118624.45",
      "low": "117300.2",
      "close": "117489.98",
      "volume": "3415.16321122"
    },
    {
      "start": "1755475200",
      "open": "117481.22",
      "high": "117622.28",
      "low": "114753.79",
      "close": "116302.94",
      "volume": "10688.55368142"
    },
    {
      "start": "1755561600",
      "open": "116317.91",
      "high": "116810.97",
      "low": "112787.14",
      "close": "112896.62",
      "volume": "12766.22954135"
    },
    {
      "start": "1755648000",
      "open": "112896.02",
      "high": "114686.87",
      "low": "112436.78",
      "close": "114325.43",
      "volume": "9885.29621495"
    },
    {
      "start": "1755734400",
      "open": "114333.2",
      "high": "114842.9",
      "low": "112070.5",
      "close": "112538.7",
      "volume": "9396.92374679"
    },
    {
      "start": "1755820800",
      "open": "112544.07",
      "high": "117440.43",
      "low": "111743.44",
      "close": "116904.39",
      "volume": "13757.62142377"
    },
    {
      "start": "1755907200",
      "open": "116921.95",
      "high": "117027.26",
      "low": "114595.53",
      "close": "115422.49",
      "volume": "4076.67609855"
    },
    {
      "start": "1755993600",
      "open": "115412.24",
      "high": "115645.86",
      "low": "110799.55",
      "close": "113528.03",
      "volume": "8020.48592001"
    },
    {
      "start": "1756080000",
      "open": "113538.78",
      "high": "113697.53",
      "low": "109353.39",
      "close": "110192.16",
      "volume": "14406.07177696"
    },
    {
      "start": "1756166400",
      "open": "110192.69",
      "high": "112441.4",
      "low": "108757.9",
      "close": "111851.33",
      "volume": "11530.5331134"
    },
    {
      "start": "1756252800",
      "open": "111854.09",
      "high": "112695.7",
      "low": "110441.6",
      "close": "111316.2",
      "volume": "7773.53494942"
    },
    {
      "start": "1756339200",
      "open": "111310.95",
      "high": "113510.23",
      "low": "110939.35",
      "close": "112614.89",
      "volume": "7526.65679675"
    },
    {
      "start": "1756425600",
      "open": "112614.89",
      "high": "112664.13",
      "low": "107528.03",
      "close": "108417.61",
      "volume": "12066.92360227"
    },
    {
      "start": "1756512000",
      "open": "108426.11",
      "high": "108974.9",
      "low": "107412.82",
      "close": "108851.23",
      "volume": "4929.45007941"
    },
    {
      "start": "1756598400",
      "open": "108851.23",
      "high": "109540.9",
      "low": "108126.57",
      "close": "108296.74",
      "volume": "4490.47377254"
    },
    {
      "start": "1756684800",
      "open": "108299.01",
      "high": "109909.43",
      "low": "107286.25",
      "close": "109289.51",
      "volume": "8781.2598578"
    },
    {
      "start": "1756771200",
      "open": "109293.51",
      "high": "111811.17",
      "low": "108478.25",
      "close": "111260.71",
      "volume": "11742.26562898"
    },
    {
      "start": "1756857600",
      "open": "111263.21",
      "high": "112618.15",
      "low": "110608.44",
      "close": "111794.13",
      "volume": "8856.71558008"
    },
    {
      "start": "1756944000",
      "open": "111796.38",
      "high": "112245.58",
      "low": "109385.95",
      "close": "110780.52",
      "volume": "8449.42100022"
    },
    {
      "start": "1757030400",
      "open": "110776.72",
      "high": "113421.03",
      "low": "110267.44",
      "close": "110656.71",
      "volume": "11251.8621091"
    },
    {
      "start": "1757116800",
      "open": "110651.46",
      "high": "111266.16",
      "low": "110067.68",
      "close": "110240.13",
      "volume": "3523.52457041"
    },
    {
      "start": "1757203200",
      "open": "110233.03",
      "high": "111583.45",
      "low": "110220.25",
      "close": "111161.6",
      "volume": "3350.00290465"
    },
    {
      "start": "1757289600",
      "open": "111159.3",
      "high": "112895.06",
      "low": "110657.93",
      "close": "112067.67",
      "volume": "7606.6790799"
    },
    {
      "start": "1757376000",
      "open": "112069.92",
      "high": "113242.99",
      "low": "110772.25",
      "close": "111540.33",
      "volume": "8261.35065242"
    },
    {
      "start": "1757462400",
      "open": "111542.15",
      "high": "114325.03",
      "low": "110988.89",
      "close": "113956.19",
      "volume": "11622.34845411"
    },
    {
      "start": "1757548800",
      "open": "113955.95",
      "high": "115496.88",
      "low": "113428.48",
      "close": "115493.25",
      "volume": "8886.11423716"
    },
    {
      "start": "1757635200",
      "open": "115493.25",
      "high": "116747.89",
      "low": "114761.87",
      "close": "116088.93",
      "volume": "10533.21654196"
    },
    {
      "start": "1757721600",
      "open": "116083.93",
      "high": "116323.21",
      "low": "115166.41",
      "close": "115952.11",
      "volume": "3671.74187261"
    },
    {
      "start": "1757808000",
      "open": "115949.36",
      "high": "116180.63",
      "low": "115203.73",
      "close": "115394.18",
      "volume": "3560.91738672"
    },
    {
      "start": "1757894400",
      "open": "115382.68",
      "high": "116814.5",
      "low": "114398.76",
      "close": "115430.75",
      "volume": "9512.86751036"
    },
    {
      "start": "1757980800",
      "open": "115426.27",
      "high": "117021.83",
      "low": "114809",
      "close": "116818.44",
      "volume": "8563.7417993"
    },
    {
      "start": "1758067200",
      "open": "116825.69",
      "high": "117325.54",
      "low": "114787.87",
      "close": "116482.6",
      "volume": "11098.39381399"
    },
    {
      "start": "1758153600",
      "open": "116478.88",
      "high": "117971.54",
      "low": "116170.05",
      "close": "117117.17",
      "volume": "10927.24855089"
    },
    {
      "start": "1758240000",
      "open": "117114.45",
      "high": "117483.39",
      "low": "115206.78",
      "close": "115724.94",
      "volume": "9013.47033099"
    },
    {
      "start": "1758326400",
      "open": "115727.69",
      "high": "116217.11",
      "low": "115518.31",
      "close": "115772.63",
      "volume": "4160.48861618"
    },
    {
      "start": "1758412800",
      "open": "115775",
      "high": "115911.41",
      "low": "115298.64",
      "close": "115333.29",
      "volume": "3384.27667279"
    },
    {
      "start": "1758499200",
      "open": "115326.57",
      "high": "115459.09",
      "low": "111809.38",
      "close": "112758.85",
      "volume": "13487.34406949"
    },
    {
      "start": "1758585600",
      "open": "112756.35",
      "high": "113377.48",
      "low": "111558.02",
      "close": "112073.43",
      "volume": "7781.14203159"
    },
    {
      "start": "1758672000",
      "open": "112073.43",
      "high": "114042.32",
      "low": "111135.52",
      "close": "113376.79",
      "volume": "7776.46229591"
    },
    {
      "start": "1758758400",
      "open": "113384.79",
      "high": "113578.34",
      "low": "108709.05",
      "close": "109071.63",
      "volume": "14986.7793985"
    },
    {
      "start": "1758844800",
      "open": "109066.7",
      "high": "110404.2",
      "low": "108732.13",
      "close": "109757.4",
      "volume": "11422.58001607"
    },
    {
      "start": "1758931200",
      "open": "109756.92",
      "high": "109843.65",
      "low": "109203.4",
      "close": "109755.17",
      "volume": "3503.21859542"
    },
    {
      "start": "1759017600",
      "open": "109757.66",
      "high": "112437.16",
      "low": "109298.85",
      "close": "112224.62",
      "volume": "4727.37580805"
    },
    {
      "start": "1759104000",
      "open": "112237.12",
      "high": "114507.35",
      "low": "111664.41",
      "close": "114422.32",
      "volume": "8864.64380007"
    },
    {
      "start": "1759190400",
      "open": "114416.49",
      "high": "114870",
      "low": "112763.54",
      "close": "114036.93",
      "volume": "8551.98360296"
    },
    {
      "start": "1759276800",
      "open": "114042.93",
      "high": "118736.35",
      "low": "113969.65",
      "close": "118639.47",
      "volume": "14356.87751998"
    },
    {
      "start": "1759363200",
      "open": "118666.68",
      "high": "121078.98",
      "low": "118356.35",
      "close": "120613.31",
      "volume": "13439.78766981"
    },
    {
      "start": "1759449600",
      "open": "120611.58",
      "high": "123945.93",
      "low": "119342.71",
      "close": "122261.48",
      "volume": "17601.19859838"
    },
    {
      "start": "1759536000",
      "open": "122271.72",
      "high": "122846.18",
      "low": "121581.91",
      "close": "122421.49",
      "volume": "4212.01082115"
    },
    {
      "start": "1759622400",
      "open": "122425.74",
      "high": "125713.75",
      "low": "122196.07",
      "close": "123515.47",
      "volume": "9951.71732719"
    },
    {
      "start": "1759708800",
      "open": "123517.98",
      "high": "126219.03",
      "low": "123144.47",
      "close": "124723.65",
      "volume": "14769.74516749"
    },
    {
      "start": "1759795200",
      "open": "124724.37",
      "high": "125184.64",
      "low": "120659.65",
      "close": "121414.69",
      "volume": "13867.72286309"
    },
    {
      "start": "1759881600",
      "open": "121415.19",
      "high": "124211.08",
      "low": "121144.32",
      "close": "123356.99",
      "volume": "10688.55471012"
    },
    {
      "start": "1759968000",
      "open": "123358.01",
      "high": "123788",
      "low": "119699.91",
      "close": "121717.13",
      "volume": "11801.90825735"
    },
    {
      "start": "1760054400",
      "open": "121717.13",
      "high": "122587.5",
      "low": "104998.25",
      "close": "113014.1",
      "volume": "35214.3955553"
    },
    {
      "start": "1760140800",
      "open": "112996.25",
      "high": "113506.75",
      "low": "109746.24",
      "close": "110822",
      "volume": "16566.65332417"
    },
    {
      "start": "1760227200",
      "open": "110825.78",
      "high": "115870.25",
      "low": "109750.84",
      "close": "115128.32",
      "volume": "15729.9667275"
    },
    {
      "start": "1760313600",
      "open": "115120.57",
      "high": "116055.05",
      "low": "113761.77",
      "close": "115273.63",
      "volume": "12777.04047363"
    },
    {
      "start": "1760400000",
      "open": "115278.98",
      "high": "115527.53",
      "low": "110019.22",
      "close": "113128.05",
      "volume": "19405.57786585"
    },
    {
      "start": "1760486400",
      "open": "113128.87",
      "high": "113689.25",
      "low": "110266.22",
      "close": "110827.51",
      "volume": "12033.2822753"
    },
    {
      "start": "1760572800",
      "open": "110835",
      "high": "112033.27",
      "low": "107524.38",
      "close": "108251.58",
      "volume": "22298.45573144"
    },
    {
      "start": "1760659200",
      "open": "108241.57",
      "high": "109313.99",
      "low": "103604.99",
      "close": "106522.58",
      "volume": "23691.92535469"
    },
    {
      "start": "1760745600",
      "open": "106520.77",
      "high": "107570.57",
      "low": "106437.72",
      "close": "107266.98",
      "volume": "5735.66017932"
    },
    {
      "start": "1760832000",
      "open": "107257.98",
      "high": "109527.75",
      "low": "106180.86",
      "close": "108717.65",
      "volume": "8919.96240604"
    },
    {
      "start": "1760918400",
      "open": "108717.39",
      "high": "111758.92",
      "low": "107512.18",
      "close": "110620.62",
      "volume": "12011.24680976"
    },
    {
      "start": "1761004800",
      "open": "110620.61",
      "high": "114080.07",
      "low": "107526.15",
      "close": "108420.09",
      "volume": "21162.94010667"
    },
    {
      "start": "1761091200",
      "open": "108404.52",
      "high": "109161.17",
      "low": "106554.25",
      "close": "107636.25",
      "volume": "15923.89038577"
    },
    {
      "start": "1761177600",
      "open": "107618.53",
      "high": "111311.15",
      "low": "107536.94",
      "close": "110129.26",
      "volume": "10943.00859784"
    },
    {
      "start": "1761264000",
      "open": "110116.51",
      "high": "112156.1",
      "low": "109748.58",
      "close": "111060.28",
      "volume": "9707.737661"
    },
    {
      "start": "1761350400",
      "open": "111050.03",
      "high": "111949.86",
      "low": "110726.75",
      "close": "111657.35",
      "volume": "2678.8580525"
    },
    {
      "start": "1761436800",
      "open": "111647.36",
      "high": "115444.75",
      "low": "111268.91",
      "close": "114527.25",
      "volume": "6337.20062132"
    },
    {
      "start": "1761523200",
      "open": "114535.67",
      "high": "116400.22",
      "low": "113822.63",
      "close": "114122.77",
      "volume": "8575.27307078"
    },
    {
      "start": "1761609600",
      "open": "114115.29",
      "high": "116053.63",
      "low": "112249.8",
      "close": "112937.44",
      "volume": "8723.6874175"
    },
    {
      "start": "1761696000",
      "open": "112931.19",
      "high": "113678.79",
      "low": "109221.5",
      "close": "110108.58",
      "volume": "11123.53033117"
    },
    {
      "start": "1761782400",
      "open": "110105.71",
      "high": "111628.43",
      "low": "106343.21",
      "close": "108354.22",
      "volume": "15732.07667334"
    },
    {
      "start": "1761868800",
      "open": "108351.93",
      "high": "111096.28",
      "low": "108330.18",
      "close": "109620.49",
      "volume": "11074.58482934"
    },
    {
      "start": "1761955200",
      "open": "109620.58",
      "high": "110537.25",
      "low": "109420.62",
      "close": "110101.81",
      "volume": "3305.76630145"
    },
    {
      "start": "1762041600",
      "open": "110094.81",
      "high": "111207.47",
      "low": "109338.43",
      "close": "110591.4",
      "volume": "6584.41661549"
    },
    {
      "start": "1762128000",
      "open": "110579.36",
      "high": "110757.15",
      "low": "105307.97",
      "close": "106601.07",
      "volume": "16511.39514355"
    },
    {
      "start": "1762214400",
      "open": "106604.07",
      "high": "107312.14",
      "low": "98933.99",
      "close": "101507.86",
      "volume": "28765.65784639"
    },
    {
      "start": "1762300800",
      "open": "101509.59",
      "high": "104540.48",
      "low": "98991.48",
      "close": "103893.5",
      "volume": "16875.18495681"
    },
    {
      "start": "1762387200",
      "open": "103892.92",
      "high": "104198.52",
      "low": "100299.26",
      "close": "101328.65",
      "volume": "14817.23050558"
    },
    {
      "start": "1762473600",
      "open": "101317.15",
      "high": "104045.25",
      "low": "99260.75",
      "close": "103299.79",
      "volume": "18791.76825062"
    },
    {
      "start": "1762560000",
      "open": "103301.67",
      "high": "103351.25",
      "low": "101489.41",
      "close": "102333.42",
      "volume": "6950.65790059"
    },
    {
      "start": "1762646400",
      "open": "102335.67",
      "high": "105456.98",
      "low": "101449.15",
      "close": "104727.44",
      "volume": "9088.76128328"
    },
    {
      "start": "1762732800",
      "open": "104715.28",
      "high": "106619.88",
      "low": "104289.19",
      "close": "105983.67",
      "volume": "11610.52377323"
    },
    {
      "start": "1762819200",
      "open": "105986.17",
      "high": "107461.75",
      "low": "102496.06",
      "close": "103056.46",
      "volume": "10615.05652256"
    },
    {
      "start": "1762905600",
      "open": "103071.43",
      "high": "105315.41",
      "low": "100820.3",
      "close": "101670.15",
      "volume": "10545.16488028"
    },
    {
      "start": "1762992000",
      "open": "101664.18",
      "high": "104017",
      "low": "97967.5",
      "close": "99687.91",
      "volume": "20154.64447153"
    },
    {
      "start": "1763078400",
      "open": "99671.4",
      "high": "99844.5",
      "low": "94095.33",
      "close": "94593.57",
      "volume": "34304.76926938"
    },
    {
      "start": "1763164800",
      "open": "94575.05",
      "high": "96778.26",
      "low": "94494.93",
      "close": "95573.46",
      "volume": "8799.30892343"
    },
    {
      "start": "1763251200",
      "open": "95574.99",
      "high": "96576.85",
      "low": "93109.11",
      "close": "94290.27",
      "volume": "13948.47777833"
    },
    {
      "start": "1763337600",
      "open": "94289.78",
      "high": "95998.75",
      "low": "91309.59",
      "close": "92211.23",
      "volume": "23956.40783145"
    },
    {
      "start": "1763424000",
      "open": "92211.48",
      "high": "93816.08",
      "low": "89258.35",
      "close": "92996.14",
      "volume": "27107.02071504"
    },
    {
      "start": "1763510400",
      "open": "92986.14",
      "high": "93009.03",
      "low": "88603.78",
      "close": "91502.83",
      "volume": "26151.59014816"
    },
    {
      "start": "1763596800",
      "open": "91495.94",
      "high": "93068.65",
      "low": "86038.18",
      "close": "86596.97",
      "volume": "31251.64343223"
    },
    {
      "start": "1763683200",
      "open": "86584.22",
      "high": "87440.91",
      "low": "80619.71",
      "close": "85128.07",
      "volume": "49265.41124276"
    },
    {
      "start": "1763769600",
      "open": "85130.06",
      "high": "85599.53",
      "low": "83496.68",
      "close": "84732.98",
      "volume": "11803.42325067"
    },
    {
      "start": "1763856000",
      "open": "84734.97",
      "high": "88133.45",
      "low": "84688.23",
      "close": "86849.17",
      "volume": "16002.70265229"
    },
    {
      "start": "1763942400",
      "open": "86851.7",
      "high": "89249.15",
      "low": "85297.04",
      "close": "88322.3",
      "volume": "22583.89574734"
    },
    {
      "start": "1764028800",
      "open": "88320.5",
      "high": "88502.48",
      "low": "86121.51",
      "close": "87374.08",
      "volume": "15934.67284877"
    },
    {
      "start": "1764115200",
      "open": "87375.1",
      "high": "90639.63",
      "low": "86342.61",
      "close": "90516.64",
      "volume": "17250.9223847"
    },
    {
      "start": "1764201600",
      "open": "90516.13",
      "high": "91930.08",
      "low": "90108.9",
      "close": "91327.03",
      "volume": "12036.76056001"
    },
    {
      "start": "1764288000",
      "open": "91342.53",
      "high": "93104.72",
      "low": "90239.63",
      "close": "90937.6",
      "volume": "14108.57652504"
    },
    {
      "start": "1764374400",
      "open": "90937.85",
      "high": "91202.12",
      "low": "90245.1",
      "close": "90856.92",
      "volume": "4258.04124848"
    },
    {
      "start": "1764460800",
      "open": "90848.57",
      "high": "91969.48",
      "low": "90369.99",
      "close": "90384.6",
      "volume": "5237.01832484"
    },
    {
      "start": "1764547200",
      "open": "90378.23",
      "high": "90423.1",
      "low": "83871.2",
      "close": "86330.09",
      "volume": "26666.00290878"
    },
    {
      "start": "1764633600",
      "open": "86329.34",
      "high": "92329.6",
      "low": "86227.05",
      "close": "91325.39",
      "volume": "21132.98353115"
    },
    {
      "start": "1764720000",
      "open": "91323.64",
      "high": "94213.5",
      "low": "91040.72",
      "close": "93460.19",
      "volume": "17289.35302544"
    },
    {
      "start": "1764806400",
      "open": "93459.51",
      "high": "94068.26",
      "low": "90933.13",
      "close": "92110.04",
      "volume": "10888.39627292"
    },
    {
      "start": "1764892800",
      "open": "92116.33",
      "high": "92707.43",
      "low": "88121.56",
      "close": "89351.17",
      "volume": "13458.41584173"
    },
    {
      "start": "1764979200",
      "open": "89347.92",
      "high": "90286.68",
      "low": "88965.98",
      "close": "89259.27",
      "volume": "4762.97611973"
    },
    {
      "start": "1765065600",
      "open": "89257.98",
      "high": "91760.92",
      "low": "87783.05",
      "close": "90428.85",
      "volume": "8001.27101754"
    },
    {
      "start": "1765152000",
      "open": "90419.1",
      "high": "92285.14",
      "low": "89631.7",
      "close": "90655.24",
      "volume": "11932.72593594"
    },
    {
      "start": "1765238400",
      "open": "90653.99",
      "high": "94635.34",
      "low": "89550.91",
      "close": "92710.05",
      "volume": "16288.49703234"
    },
    {
      "start": "1765324800",
      "open": "92709.3",
      "high": "94488.25",
      "low": "91591.66",
      "close": "92028.7",
      "volume": "15096.65910749"
    },
    {
      "start": "1765411200",
      "open": "92040.41",
      "high": "93559.39",
      "low": "89263.35",
      "close": "92532.25",
      "volume": "16017.8838658"
    },
    {
      "start": "1765497600",
      "open": "92538.41",
      "high": "92763.57",
      "low": "89512.75",
      "close": "90283.05",
      "volume": "10744.96834818"
    },
    {
      "start": "1765584000",
      "open": "90288.8",
      "high": "90649.48",
      "low": "89812.47",
      "close": "90275.11",
      "volume": "2576.04053109"
    },
    {
      "start": "1765670400",
      "open": "90272.63",
      "high": "90496.47",
      "low": "87603.72",
      "close": "88169.9",
      "volume": "7454.70560651"
    },
    {
      "start": "1765756800",
      "open": "88176.09",
      "high": "90032.39",
      "low": "85177.28",
      "close": "86449.7",
      "volume": "16215.20756312"
    },
    {
      "start": "1765843200",
      "open": "86453.95",
      "high": "88166.58",
      "low": "85288.9",
      "close": "87871.93",
      "volume": "13457.45839951"
    },
    {
      "start": "1765929600",
      "open": "87857.18",
      "high": "90349.67",
      "low": "85315.47",
      "close": "86257.14",
      "volume": "18424.06552563"
    },
    {
      "start": "1766016000",
      "open": "86256.07",
      "high": "89464.46",
      "low": "84445.35",
      "close": "85513.13",
      "volume": "19096.54961993"
    },
    {
      "start": "1766102400",
      "open": "85511.21",
      "high": "89387.46",
      "low": "85115.45",
      "close": "88133.46",
      "volume": "15287.46461088"
    },
    {
      "start": "1766188800",
      "open": "88136.46",
      "high": "88564.48",
      "low": "87822.75",
      "close": "88360.53",
      "volume": "3443.30902268"
    },
    {
      "start": "1766275200",
      "open": "88361.78",
      "high": "89062.34",
      "low": "87598.2",
      "close": "88656.04",
      "volume": "4824.44624158"
    },
    {
      "start": "1766361600",
      "open": "88661.39",
      "high": "90559.1",
      "low": "87881.69",
      "close": "88573.74",
      "volume": "15560.33488491"
    },
    {
      "start": "1766448000",
      "open": "88578.13",
      "high": "88912.61",
      "low": "86573.04",
      "close": "87442.93",
      "volume": "12372.18016652"
    },
    {
      "start": "1766534400",
      "open": "87441.43",
      "high": "88011.13",
      "low": "86348.1",
      "close": "87629.93",
      "volume": "9066.27538878"
    },
    {
      "start": "1766620800",
      "open": "87633.43",
      "high": "88553.33",
      "low": "86934.98",
      "close": "87199.42",
      "volume": "4840.33714936"
    },
    {
      "start": "1766707200",
      "open": "87195.62",
      "high": "89506.17",
      "low": "86612.81",
      "close": "87337.9",
      "volume": "13691.94906189"
    },
    {
      "start": "1766793600",
      "open": "87338.69",
      "high": "87952.48",
      "low": "87158.69",
      "close": "87845.15",
      "volume": "3116.7163375"
    },
    {
      "start": "1766880000",
      "open": "87845.79",
      "high": "88043.48",
      "low": "87404.96",
      "close": "87903.4",
      "volume": "3366.71643297"
    },
    {
      "start": "1766966400",
      "open": "87909.8",
      "high": "90332.98",
      "low": "86734",
      "close": "87148.22",
      "volume": "17355.84614176"
    },
    {
      "start": "1767052800",
      "open": "87144.97",
      "high": "89348.88",
      "low": "86745.12",
      "close": "88428.35",
      "volume": "13178.68998152"
    },
    {
      "start": "1767139200",
      "open": "88427.84",
      "high": "89122.35",
      "low": "87141.79",
      "close": "87553.51",
      "volume": "11368.54778927"
    },
    {
      "start": "1767225600",
      "open": "87554.04",
      "high": "88826.57",
      "low": "87404.69",
      "close": "88768.53",
      "volume": "6851.13799393"
    },
    {
      "start": "1767312000",
      "open": "88774.5",
      "high": "90927.31",
      "low": "88309.35",
      "close": "89962.5",
      "volume": "17973.68162843"
    },
    {
      "start": "1767398400",
      "open": "89959.25",
      "high": "90684.88",
      "low": "89297.28",
      "close": "90593.28",
      "volume": "5368.49317292"
    },
    {
      "start": "1767484800",
      "open": "90592.78",
      "high": "91754.24",
      "low": "90592.75",
      "close": "91489.5",
      "volume": "6252.74103688"
    },
    {
      "start": "1767571200",
      "open": "91489.26",
      "high": "94766.54",
      "low": "91467.95",
      "close": "93842.24",
      "volume": "19246.84067535"
    },
    {
      "start": "1767657600",
      "open": "93842.24",
      "high": "94391.86",
      "low": "91204.73",
      "close": "93694.45",
      "volume": "16156.01408158"
    },
    {
      "start": "1767744000",
      "open": "93684.2",
      "high": "93686.13",
      "low": "90579.79",
      "close": "91291.51",
      "volume": "14367.68952003"
    },
    {
      "start": "1767830400",
      "open": "91292.76",
      "high": "91600.93",
      "low": "89226",
      "close": "91037.53",
      "volume": "15580.00238026"
    },
    {
      "start": "1767916800",
      "open": "91042.53",
      "high": "91956.11",
      "low": "89615.5",
      "close": "90541.16",
      "volume": "14343.23919207"
    },
    {
      "start": "1768003200",
      "open": "90538.36",
      "high": "90731.18",
      "low": "90302.16",
      "close": "90416.94",
      "volume": "2583.80723314"
    },
    {
      "start": "1768089600",
      "open": "90418.39",
      "high": "91178.61",
      "low": "90131",
      "close": "90894.45",
      "volume": "3900.88896067"
    },
    {
      "start": "1768176000",
      "open": "90899.65",
      "high": "92413.85",
      "low": "90023.42",
      "close": "91202.5",
      "volume": "15506.51174568"
    },
    {
      "start": "1768262400",
      "open": "91202.52",
      "high": "96412.53",
      "low": "90948.09",
      "close": "95341.83",
      "volume": "26632.60644554"
    },
    {
      "start": "1768348800",
      "open": "95342.45",
      "high": "97913.08",
      "low": "94415.91",
      "close": "96908.87",
      "volume": "31860.66986212"
    },
    {
      "start": "1768435200",
      "open": "96906.11",
      "high": "97153.13",
      "low": "95083.55",
      "close": "95558.26",
      "volume": "17072.2840155"
    },
    {
      "start": "1768521600",
      "open": "95563.93",
      "high": "95803.37",
      "low": "94234.86",
      "close": "95503.23",
      "volume": "10725.71985861"
    },
    {
      "start": "1768608000",
      "open": "95511.32",
      "high": "95629.25",
      "low": "94986.43",
      "close": "95105.97",
      "volume": "3000.60648808"
    },
    {
      "start": "1768694400",
      "open": "95101.22",
      "high": "95492.45",
      "low": "93572.6",
      "close": "93638.28",
      "volume": "4977.7099452"
    },
    {
      "start": "1768780800",
      "open": "93631.2",
      "high": "93637.7",
      "low": "91904.58",
      "close": "92565.54",
      "volume": "9816.65997897"
    },
    {
      "start": "1768867200",
      "open": "92562.29",
      "high": "92817.47",
      "low": "87777.98",
      "close": "88341.88",
      "volume": "19711.94757143"
    },
    {
      "start": "1768953600",
      "open": "88336.13",
      "high": "90670.93",
      "low": "87211.75",
      "close": "89401.65",
      "volume": "23034.91202702"
    },
    {
      "start": "1769040000",
      "open": "89395.4",
      "high": "90296.01",
      "low": "88444.31",
      "close": "89490.43",
      "volume": "11743.3414512"
    },
    {
      "start": "1769126400",
      "open": "89489.93",
      "high": "91143.38",
      "low": "88492.39",
      "close": "89520.23",
      "volume": "12948.25304665"
    },
    {
      "start": "1769212800",
      "open": "89522.99",
      "high": "89840.75",
      "low": "89059.03",
      "close": "89108.19",
      "volume": "3430.95199464"
    },
    {
      "start": "1769299200",
      "open": "89111.19",
      "high": "89208.24",
      "low": "86013.03",
      "close": "86588.56",
      "volume": "11730.02028859"
    },
    {
      "start": "1769385600",
      "open": "86587.81",
      "high": "88796.84",
      "low": "86441.05",
      "close": "88298.85",
      "volume": "14245.20453277"
    },
    {
      "start": "1769472000",
      "open": "88304.35",
      "high": "89470.35",
      "low": "87236.8",
      "close": "89154.52",
      "volume": "11415.18495427"
    },
    {
      "start": "1769558400",
      "open": "89159.52",
      "high": "90488.28",
      "low": "88744.88",
      "close": "89196.5",
      "volume": "11328.49341818"
    },
    {
      "start": "1769644800",
      "open": "89198.28",
      "high": "89242.47",
      "low": "83238.63",
      "close": "84556.08",
      "volume": "24523.92255239"
    },
    {
      "start": "1769731200",
      "open": "84550.82",
      "high": "84638.35",
      "low": "81047.8",
      "close": "84149.17",
      "volume": "26253.8934563"
    },
    {
      "start": "1769817600",
      "open": "84149.67",
      "high": "84160.68",
      "low": "75632.54",
      "close": "78683.35",
      "volume": "27243.85382143"
    },
    {
      "start": "1769904000",
      "open": "78688.1",
      "high": "79369.55",
      "low": "75666.14",
      "close": "76919.18",
      "volume": "21509.89982675"
    },
    {
      "start": "1769990400",
      "open": "76926.35",
      "high": "79335",
      "low": "74660.05",
      "close": "78714.51",
      "volume": "34950.11714217"
    },
    {
      "start": "1770076800",
      "open": "78712.01",
      "high": "79160.49",
      "low": "72911.8",
      "close": "75714.87",
      "volume": "32160.9218842"
    },
    {
      "start": "1770163200",
      "open": "75710.37",
      "high": "76923.44",
      "low": "71813.93",
      "close": "73073.15",
      "volume": "34502.54116885"
    },
    {
      "start": "1770249600",
      "open": "73068.98",
      "high": "73237.19",
      "low": "62257.21",
      "close": "62858.53",
      "volume": "78773.22148759"
    },
    {
      "start": "1770336000",
      "open": "62857.82",
      "high": "71724.47",
      "low": "60132.75",
      "close": "70561.27",
      "volume": "67492.30393664"
    },
    {
      "start": "1770422400",
      "open": "70552.62",
      "high": "71667.31",
      "low": "67329.27",
      "close": "69276.88",
      "volume": "21598.66737123"
    },
    {
      "start": "1770508800",
      "open": "69278.48",
      "high": "72240.57",
      "low": "68875.06",
      "close": "70315.33",
      "volume": "14635.3209839"
    },
    {
      "start": "1770595200",
      "open": "70306.21",
      "high": "71406.76",
      "low": "68263.13",
      "close": "70114.05",
      "volume": "25451.07019194"
    },
    {
      "start": "1770681600",
      "open": "70121.72",
      "high": "70497.15",
      "low": "67888.52",
      "close": "68824.29",
      "volume": "20138.29935608"
    },
    {
      "start": "1770768000",
      "open": "68824.24",
      "high": "69267.15",
      "low": "65742.91",
      "close": "67071.06",
      "volume": "26595.85362808"
    },
    {
      "start": "1770854400",
      "open": "67067.58",
      "high": "68389.55",
      "low": "65107.17",
      "close": "66245.7",
      "volume": "22378.06630024"
    },
    {
      "start": "1770940800",
      "open": "66243.87",
      "high": "69456.65",
      "low": "65853.13",
      "close": "68833.25",
      "volume": "19778.20679088"
    },
    {
      "start": "1771027200",
      "open": "68833.52",
      "high": "70543.63",
      "low": "68713.08",
      "close": "69797.09",
      "volume": "10870.1965334"
    },
    {
      "start": "1771113600",
      "open": "69799.69",
      "high": "70961.46",
      "low": "68058.2",
      "close": "68811",
      "volume": "11396.7006076"
    },
    {
      "start": "1771200000",
      "open": "68808",
      "high": "70112.8",
      "low": "67284.23",
      "close": "68886.53",
      "volume": "12778.71822882"
    },
    {
      "start": "1771286400",
      "open": "68890.89",
      "high": "69232.38",
      "low": "66605.25",
      "close": "67497.27",
      "volume": "16334.25228137"
    },
    {
      "start": "1771372800",
      "open": "67495.27",
      "high": "68461.69",
      "low": "65857.02",
      "close": "66456.12",
      "volume": "17672.33712933"
    },
    {
      "start": "1771459200",
      "open": "66454.37",
      "high": "67316.86",
      "low": "65631.93",
      "close": "66997.45",
      "volume": "15728.49283499"
    },
    {
      "start": "1771545600",
      "open": "66992.7",
      "high": "68312.29",
      "low": "66455.06",
      "close": "68011.16",
      "volume": "21346.9703916"
    },
    {
      "start": "1771632000",
      "open": "68012.66",
      "high": "68698.02",
      "low": "67542.73",
      "close": "67974.35",
      "volume": "7048.33122262"
    },
    {
      "start": "1771718400",
      "open": "67977.37",
      "high": "68239.23",
      "low": "67180.2",
      "close": "67638.02",
      "volume": "6872.88735643"
    },
    {
      "start": "1771804800",
      "open": "67638.03",
      "high": "67678.43",
      "low": "63891.25",
      "close": "64652.47",
      "volume": "29473.0786736"
    },
    {
      "start": "1771891200",
      "open": "64654.97",
      "high": "65009.33",
      "low": "62527.4",
      "close": "64081.31",
      "volume": "24171.95055868"
    },
    {
      "start": "1771977600",
      "open": "64081.33",
      "high": "70057.25",
      "low": "63935.89",
      "close": "68011.07",
      "volume": "33112.96272017"
    },
    {
      "start": "1772064000",
      "open": "68006.07",
      "high": "68878.07",
      "low": "66526.23",
      "close": "67499.5",
      "volume": "20977.44912586"
    },
    {
      "start": "1772150400",
      "open": "67502.18",
      "high": "68233.09",
      "low": "64950.72",
      "close": "65885.41",
      "volume": "20592.47037457"
    },
    {
      "start": "1772236800",
      "open": "65884.91",
      "high": "67760.44",
      "low": "63046.65",
      "close": "66993.86",
      "volume": "23564.82623536"
    },
    {
      "start": "1772323200",
      "open": "66993.31",
      "high": "68211.55",
      "low": "65046.2",
      "close": "65772.2",
      "volume": "19078.6754824"
    },
    {
      "start": "1772409600",
      "open": "65780.47",
      "high": "70120.19",
      "low": "65271.33",
      "close": "68829.1",
      "volume": "33285.50850497"
    },
    {
      "start": "1772496000",
      "open": "68831.95",
      "high": "69259.47",
      "low": "66154.13",
      "close": "68340.17",
      "volume": "24822.33561531"
    },
    {
      "start": "1772582400",
      "open": "68340.17",
      "high": "74071.02",
      "low": "67407.72",
      "close": "72681.77",
      "volume": "38228.2314597"
    },
    {
      "start": "1772668800",
      "open": "72689.77",
      "high": "73584.79",
      "low": "70633.93",
      "close": "70881.5",
      "volume": "23260.78326638"
    },
    {
      "start": "1772755200",
      "open": "70887.5",
      "high": "71410.7",
      "low": "68165.96",
      "close": "68663.65",
      "volume": "12781.09356919"
    }
  ]
}