goldenChart/ta4j-master/ta4j-examples/src/main/resources/Coinbase-ETH-USD-PT1D-20160517_20260310.json

{
  "name": "ETH-USD",
  "ohlc": [
    {
      "endTime": 1463616000000,
      "openPrice": 12.5,
      "highPrice": 14.93,
      "lowPrice": 12.5,
      "closePrice": 13.18,
      "volume": 482.52182654,
      "amount": 0
    },
    {
      "endTime": 1463702400000,
      "openPrice": 13.18,
      "highPrice": 14.9,
      "lowPrice": 13.0,
      "closePrice": 14.9,
      "volume": 950.44120523,
      "amount": 0
    },
    {
      "endTime": 1463788800000,
      "openPrice": 14.82,
      "highPrice": 14.82,
      "lowPrice": 13.71,
      "closePrice": 14.17,
      "volume": 254.16661711,
      "amount": 0
    },
    {
      "endTime": 1464048000000,
      "openPrice": 13.86,
      "highPrice": 13.91,
      "lowPrice": 13.61,
      "closePrice": 13.61,
      "volume": 180.78671194,
      "amount": 0
    },
    {
      "endTime": 1464134400000,
      "openPrice": 13.68,
      "highPrice": 13.74,
      "lowPrice": 12.0,
      "closePrice": 12.77,
      "volume": 2753.23929761,
      "amount": 0
    },
    {
      "endTime": 1464220800000,
      "openPrice": 13.0,
      "highPrice": 13.18,
      "lowPrice": 11.93,
      "closePrice": 12.61,
      "volume": 9697.18159109,
      "amount": 0
    },
    {
      "endTime": 1464307200000,
      "openPrice": 12.61,
      "highPrice": 12.95,
      "lowPrice": 12.15,
      "closePrice": 12.47,
      "volume": 2989.89095855,
      "amount": 0
    },
    {
      "endTime": 1464393600000,
      "openPrice": 12.47,
      "highPrice": 12.47,
      "lowPrice": 10.25,
      "closePrice": 10.98,
      "volume": 19334.80270001,
      "amount": 0
    },
    {
      "endTime": 1464480000000,
      "openPrice": 11.3,
      "highPrice": 12.44,
      "lowPrice": 10.7,
      "closePrice": 12.02,
      "volume": 15681.8628585,
      "amount": 0
    },
    {
      "endTime": 1464566400000,
      "openPrice": 12.02,
      "highPrice": 12.49,
      "lowPrice": 11.7,
      "closePrice": 12.34,
      "volume": 3387.40487214,
      "amount": 0
    },
    {
      "endTime": 1464652800000,
      "openPrice": 12.35,
      "highPrice": 12.88,
      "lowPrice": 12.0,
      "closePrice": 12.88,
      "volume": 4135.59302674,
      "amount": 0
    },
    {
      "endTime": 1464739200000,
      "openPrice": 12.84,
      "highPrice": 14.24,
      "lowPrice": 12.37,
      "closePrice": 14.16,
      "volume": 5807.80267105,
      "amount": 0
    },
    {
      "endTime": 1464825600000,
      "openPrice": 14.15,
      "highPrice": 14.45,
      "lowPrice": 13.5,
      "closePrice": 13.93,
      "volume": 10399.90743021,
      "amount": 0
    },
    {
      "endTime": 1464912000000,
      "openPrice": 13.93,
      "highPrice": 14.18,
      "lowPrice": 13.76,
      "closePrice": 14.03,
      "volume": 8053.87238728,
      "amount": 0
    },
    {
      "endTime": 1464998400000,
      "openPrice": 14.03,
      "highPrice": 14.12,
      "lowPrice": 13.49,
      "closePrice": 13.98,
      "volume": 13008.11158384,
      "amount": 0
    },
    {
      "endTime": 1465084800000,
      "openPrice": 13.98,
      "highPrice": 14.03,
      "lowPrice": 13.56,
      "closePrice": 13.95,
      "volume": 6261.45920002,
      "amount": 0
    },
    {
      "endTime": 1465171200000,
      "openPrice": 13.97,
      "highPrice": 14.06,
      "lowPrice": 13.8,
      "closePrice": 14.04,
      "volume": 1959.58572034,
      "amount": 0
    },
    {
      "endTime": 1465257600000,
      "openPrice": 14.02,
      "highPrice": 14.3,
      "lowPrice": 13.83,
      "closePrice": 14.22,
      "volume": 5140.25595197,
      "amount": 0
    },
    {
      "endTime": 1465344000000,
      "openPrice": 14.21,
      "highPrice": 14.69,
      "lowPrice": 13.97,
      "closePrice": 14.52,
      "volume": 13018.45243483,
      "amount": 0
    },
    {
      "endTime": 1465430400000,
      "openPrice": 14.53,
      "highPrice": 14.87,
      "lowPrice": 14.4,
      "closePrice": 14.64,
      "volume": 12612.50810563,
      "amount": 0
    },
    {
      "endTime": 1465516800000,
      "openPrice": 14.64,
      "highPrice": 14.85,
      "lowPrice": 14.55,
      "closePrice": 14.71,
      "volume": 8228.78935239,
      "amount": 0
    },
    {
      "endTime": 1465603200000,
      "openPrice": 14.61,
      "highPrice": 14.74,
      "lowPrice": 13.76,
      "closePrice": 13.91,
      "volume": 17343.60529673,
      "amount": 0
    },
    {
      "endTime": 1465689600000,
      "openPrice": 13.93,
      "highPrice": 14.29,
      "lowPrice": 13.86,
      "closePrice": 14.1,
      "volume": 7584.34578331,
      "amount": 0
    },
    {
      "endTime": 1465776000000,
      "openPrice": 14.14,
      "highPrice": 15.91,
      "lowPrice": 13.92,
      "closePrice": 15.58,
      "volume": 20345.76593924,
      "amount": 0
    },
    {
      "endTime": 1465862400000,
      "openPrice": 15.91,
      "highPrice": 17.93,
      "lowPrice": 15.49,
      "closePrice": 17.89,
      "volume": 24139.28308106,
      "amount": 0
    },
    {
      "endTime": 1465948800000,
      "openPrice": 17.86,
      "highPrice": 19.08,
      "lowPrice": 16.96,
      "closePrice": 18.79,
      "volume": 35354.00175853,
      "amount": 0
    },
    {
      "endTime": 1466035200000,
      "openPrice": 18.79,
      "highPrice": 18.81,
      "lowPrice": 17.89,
      "closePrice": 18.42,
      "volume": 13621.19598818,
      "amount": 0
    },
    {
      "endTime": 1466121600000,
      "openPrice": 18.51,
      "highPrice": 21.35,
      "lowPrice": 18.5,
      "closePrice": 20.99,
      "volume": 34254.40154851,
      "amount": 0
    },
    {
      "endTime": 1466208000000,
      "openPrice": 20.99,
      "highPrice": 22.0,
      "lowPrice": 13.75,
      "closePrice": 15.65,
      "volume": 123086.50823711,
      "amount": 0
    },
    {
      "endTime": 1466294400000,
      "openPrice": 15.64,
      "highPrice": 15.74,
      "lowPrice": 10.0,
      "closePrice": 11.64,
      "volume": 80852.03798852,
      "amount": 0
    },
    {
      "endTime": 1466380800000,
      "openPrice": 11.55,
      "highPrice": 13.4,
      "lowPrice": 10.72,
      "closePrice": 12.35,
      "volume": 28851.00195531,
      "amount": 0
    },
    {
      "endTime": 1466467200000,
      "openPrice": 12.35,
      "highPrice": 12.74,
      "lowPrice": 10.8,
      "closePrice": 11.81,
      "volume": 34641.79666928,
      "amount": 0
    },
    {
      "endTime": 1466553600000,
      "openPrice": 11.44,
      "highPrice": 13.89,
      "lowPrice": 11.2,
      "closePrice": 13.89,
      "volume": 32071.49064345,
      "amount": 0
    },
    {
      "endTime": 1466640000000,
      "openPrice": 13.3,
      "highPrice": 15.89,
      "lowPrice": 13.07,
      "closePrice": 13.18,
      "volume": 68057.88469055,
      "amount": 0
    },
    {
      "endTime": 1466726400000,
      "openPrice": 13.18,
      "highPrice": 14.5,
      "lowPrice": 12.68,
      "closePrice": 13.81,
      "volume": 34442.87789793,
      "amount": 0
    },
    {
      "endTime": 1466812800000,
      "openPrice": 13.98,
      "highPrice": 14.8,
      "lowPrice": 13.25,
      "closePrice": 14.55,
      "volume": 32274.19757915,
      "amount": 0
    },
    {
      "endTime": 1466899200000,
      "openPrice": 14.55,
      "highPrice": 14.74,
      "lowPrice": 14.0,
      "closePrice": 14.37,
      "volume": 10302.71187563,
      "amount": 0
    },
    {
      "endTime": 1466985600000,
      "openPrice": 14.39,
      "highPrice": 14.49,
      "lowPrice": 13.6,
      "closePrice": 14.02,
      "volume": 7488.8236385,
      "amount": 0
    },
    {
      "endTime": 1467072000000,
      "openPrice": 14.0,
      "highPrice": 14.59,
      "lowPrice": 13.85,
      "closePrice": 14.1,
      "volume": 10078.63738047,
      "amount": 0
    },
    {
      "endTime": 1467158400000,
      "openPrice": 14.06,
      "highPrice": 14.25,
      "lowPrice": 11.52,
      "closePrice": 12.23,
      "volume": 42387.67810322,
      "amount": 0
    },
    {
      "endTime": 1467244800000,
      "openPrice": 12.16,
      "highPrice": 13.13,
      "lowPrice": 11.62,
      "closePrice": 12.74,
      "volume": 25997.64756834,
      "amount": 0
    },
    {
      "endTime": 1467331200000,
      "openPrice": 12.7,
      "highPrice": 13.06,
      "lowPrice": 12.19,
      "closePrice": 12.49,
      "volume": 12663.14580924,
      "amount": 0
    },
    {
      "endTime": 1467417600000,
      "openPrice": 12.48,
      "highPrice": 12.54,
      "lowPrice": 11.8,
      "closePrice": 12.34,
      "volume": 19205.4897143,
      "amount": 0
    },
    {
      "endTime": 1467504000000,
      "openPrice": 12.28,
      "highPrice": 12.45,
      "lowPrice": 12.0,
      "closePrice": 12.09,
      "volume": 11840.96985278,
      "amount": 0
    },
    {
      "endTime": 1467590400000,
      "openPrice": 12.16,
      "highPrice": 12.16,
      "lowPrice": 11.65,
      "closePrice": 12.02,
      "volume": 11736.40355589,
      "amount": 0
    },
    {
      "endTime": 1467676800000,
      "openPrice": 11.94,
      "highPrice": 11.99,
      "lowPrice": 11.41,
      "closePrice": 11.48,
      "volume": 5533.2581474,
      "amount": 0
    },
    {
      "endTime": 1467763200000,
      "openPrice": 11.45,
      "highPrice": 11.48,
      "lowPrice": 9.31,
      "closePrice": 10.6,
      "volume": 34511.7068254,
      "amount": 0
    },
    {
      "endTime": 1467849600000,
      "openPrice": 10.6,
      "highPrice": 11.0,
      "lowPrice": 10.24,
      "closePrice": 10.61,
      "volume": 14275.48001113,
      "amount": 0
    },
    {
      "endTime": 1467936000000,
      "openPrice": 10.6,
      "highPrice": 10.7,
      "lowPrice": 9.75,
      "closePrice": 10.08,
      "volume": 21326.77616712,
      "amount": 0
    },
    {
      "endTime": 1468022400000,
      "openPrice": 10.08,
      "highPrice": 11.8,
      "lowPrice": 10.05,
      "closePrice": 11.43,
      "volume": 27617.23490332,
      "amount": 0
    },
    {
      "endTime": 1468108800000,
      "openPrice": 11.39,
      "highPrice": 11.57,
      "lowPrice": 10.68,
      "closePrice": 11.01,
      "volume": 9083.5261648,
      "amount": 0
    },
    {
      "endTime": 1468195200000,
      "openPrice": 11.02,
      "highPrice": 11.3,
      "lowPrice": 10.9,
      "closePrice": 11.02,
      "volume": 9663.83583708,
      "amount": 0
    },
    {
      "endTime": 1468281600000,
      "openPrice": 11.0,
      "highPrice": 11.16,
      "lowPrice": 10.11,
      "closePrice": 10.72,
      "volume": 11107.71792781,
      "amount": 0
    },
    {
      "endTime": 1468368000000,
      "openPrice": 10.65,
      "highPrice": 10.98,
      "lowPrice": 10.5,
      "closePrice": 10.57,
      "volume": 13923.53770765,
      "amount": 0
    },
    {
      "endTime": 1468454400000,
      "openPrice": 10.58,
      "highPrice": 10.65,
      "lowPrice": 10.49,
      "closePrice": 10.49,
      "volume": 5528.53520559,
      "amount": 0
    },
    {
      "endTime": 1468540800000,
      "openPrice": 10.5,
      "highPrice": 11.78,
      "lowPrice": 10.33,
      "closePrice": 11.62,
      "volume": 25186.1631715,
      "amount": 0
    },
    {
      "endTime": 1468627200000,
      "openPrice": 11.56,
      "highPrice": 12.75,
      "lowPrice": 11.4,
      "closePrice": 11.99,
      "volume": 24310.41873758,
      "amount": 0
    },
    {
      "endTime": 1468713600000,
      "openPrice": 11.98,
      "highPrice": 12.4,
      "lowPrice": 11.79,
      "closePrice": 11.8,
      "volume": 7835.09442747,
      "amount": 0
    },
    {
      "endTime": 1468800000000,
      "openPrice": 11.81,
      "highPrice": 11.92,
      "lowPrice": 11.02,
      "closePrice": 11.33,
      "volume": 12640.65466527,
      "amount": 0
    },
    {
      "endTime": 1468886400000,
      "openPrice": 11.27,
      "highPrice": 11.93,
      "lowPrice": 11.0,
      "closePrice": 11.05,
      "volume": 14252.84312825,
      "amount": 0
    },
    {
      "endTime": 1468972800000,
      "openPrice": 11.08,
      "highPrice": 11.98,
      "lowPrice": 11.07,
      "closePrice": 11.75,
      "volume": 7847.98405008,
      "amount": 0
    },
    {
      "endTime": 1469059200000,
      "openPrice": 11.7,
      "highPrice": 13.0,
      "lowPrice": 11.22,
      "closePrice": 12.5,
      "volume": 39972.64055705,
      "amount": 0
    },
    {
      "endTime": 1469145600000,
      "openPrice": 12.53,
      "highPrice": 13.09,
      "lowPrice": 12.1,
      "closePrice": 12.76,
      "volume": 72238.15862963,
      "amount": 0
    },
    {
      "endTime": 1469232000000,
      "openPrice": 12.76,
      "highPrice": 15.11,
      "lowPrice": 12.73,
      "closePrice": 14.83,
      "volume": 199021.78612215,
      "amount": 0
    },
    {
      "endTime": 1469318400000,
      "openPrice": 14.99,
      "highPrice": 15.39,
      "lowPrice": 14.0,
      "closePrice": 14.52,
      "volume": 115664.85905823,
      "amount": 0
    },
    {
      "endTime": 1469404800000,
      "openPrice": 14.52,
      "highPrice": 14.57,
      "lowPrice": 12.05,
      "closePrice": 12.78,
      "volume": 140551.75773818,
      "amount": 0
    },
    {
      "endTime": 1469491200000,
      "openPrice": 12.71,
      "highPrice": 14.01,
      "lowPrice": 12.61,
      "closePrice": 13.91,
      "volume": 102002.13638217,
      "amount": 0
    },
    {
      "endTime": 1469577600000,
      "openPrice": 13.93,
      "highPrice": 13.95,
      "lowPrice": 11.88,
      "closePrice": 12.0,
      "volume": 165956.58096664,
      "amount": 0
    },
    {
      "endTime": 1469664000000,
      "openPrice": 12.0,
      "highPrice": 13.4,
      "lowPrice": 11.75,
      "closePrice": 13.1,
      "volume": 109888.51441769,
      "amount": 0
    },
    {
      "endTime": 1469750400000,
      "openPrice": 13.1,
      "highPrice": 13.14,
      "lowPrice": 12.53,
      "closePrice": 12.93,
      "volume": 65888.62850025,
      "amount": 0
    },
    {
      "endTime": 1469836800000,
      "openPrice": 12.93,
      "highPrice": 12.95,
      "lowPrice": 12.57,
      "closePrice": 12.84,
      "volume": 53574.54517222,
      "amount": 0
    },
    {
      "endTime": 1469923200000,
      "openPrice": 12.84,
      "highPrice": 12.88,
      "lowPrice": 12.49,
      "closePrice": 12.49,
      "volume": 38688.56312304,
      "amount": 0
    },
    {
      "endTime": 1470009600000,
      "openPrice": 12.49,
      "highPrice": 12.67,
      "lowPrice": 11.61,
      "closePrice": 11.99,
      "volume": 57176.02478705,
      "amount": 0
    },
    {
      "endTime": 1470096000000,
      "openPrice": 11.98,
      "highPrice": 12.12,
      "lowPrice": 10.8,
      "closePrice": 10.95,
      "volume": 91877.26285049,
      "amount": 0
    },
    {
      "endTime": 1470182400000,
      "openPrice": 10.9,
      "highPrice": 11.31,
      "lowPrice": 6.68,
      "closePrice": 8.78,
      "volume": 195130.59686567,
      "amount": 0
    },
    {
      "endTime": 1470268800000,
      "openPrice": 8.68,
      "highPrice": 10.78,
      "lowPrice": 8.54,
      "closePrice": 10.68,
      "volume": 215583.512364,
      "amount": 0
    },
    {
      "endTime": 1470355200000,
      "openPrice": 10.6,
      "highPrice": 11.55,
      "lowPrice": 10.42,
      "closePrice": 11.32,
      "volume": 99077.49496569,
      "amount": 0
    },
    {
      "endTime": 1470441600000,
      "openPrice": 11.3,
      "highPrice": 11.4,
      "lowPrice": 10.81,
      "closePrice": 11.18,
      "volume": 47211.47460946,
      "amount": 0
    },
    {
      "endTime": 1470528000000,
      "openPrice": 11.18,
      "highPrice": 11.18,
      "lowPrice": 10.42,
      "closePrice": 11.01,
      "volume": 34961.5442009,
      "amount": 0
    },
    {
      "endTime": 1470614400000,
      "openPrice": 11.0,
      "highPrice": 11.25,
      "lowPrice": 10.84,
      "closePrice": 10.99,
      "volume": 30029.04625241,
      "amount": 0
    },
    {
      "endTime": 1470700800000,
      "openPrice": 10.99,
      "highPrice": 11.42,
      "lowPrice": 10.94,
      "closePrice": 11.34,
      "volume": 30922.78458975,
      "amount": 0
    },
    {
      "endTime": 1470787200000,
      "openPrice": 11.33,
      "highPrice": 12.48,
      "lowPrice": 11.24,
      "closePrice": 12.28,
      "volume": 84417.44258041,
      "amount": 0
    },
    {
      "endTime": 1470873600000,
      "openPrice": 12.28,
      "highPrice": 12.91,
      "lowPrice": 11.87,
      "closePrice": 12.21,
      "volume": 146626.25933812,
      "amount": 0
    },
    {
      "endTime": 1470960000000,
      "openPrice": 12.22,
      "highPrice": 12.39,
      "lowPrice": 11.6,
      "closePrice": 11.73,
      "volume": 54926.88562361,
      "amount": 0
    },
    {
      "endTime": 1471046400000,
      "openPrice": 11.73,
      "highPrice": 12.08,
      "lowPrice": 11.65,
      "closePrice": 11.81,
      "volume": 30677.55295917,
      "amount": 0
    },
    {
      "endTime": 1471132800000,
      "openPrice": 11.8,
      "highPrice": 11.86,
      "lowPrice": 11.54,
      "closePrice": 11.61,
      "volume": 28354.66338244,
      "amount": 0
    },
    {
      "endTime": 1471219200000,
      "openPrice": 11.61,
      "highPrice": 11.76,
      "lowPrice": 11.2,
      "closePrice": 11.28,
      "volume": 25765.64425382,
      "amount": 0
    },
    {
      "endTime": 1471305600000,
      "openPrice": 11.28,
      "highPrice": 11.52,
      "lowPrice": 11.02,
      "closePrice": 11.3,
      "volume": 33109.31343517,
      "amount": 0
    },
    {
      "endTime": 1471392000000,
      "openPrice": 11.3,
      "highPrice": 11.38,
      "lowPrice": 11.0,
      "closePrice": 11.18,
      "volume": 51006.91887219,
      "amount": 0
    },
    {
      "endTime": 1471478400000,
      "openPrice": 11.18,
      "highPrice": 11.26,
      "lowPrice": 10.69,
      "closePrice": 10.82,
      "volume": 40056.82719069,
      "amount": 0
    },
    {
      "endTime": 1471564800000,
      "openPrice": 10.82,
      "highPrice": 11.06,
      "lowPrice": 10.76,
      "closePrice": 10.77,
      "volume": 35781.19456056,
      "amount": 0
    },
    {
      "endTime": 1471651200000,
      "openPrice": 10.77,
      "highPrice": 10.86,
      "lowPrice": 10.65,
      "closePrice": 10.77,
      "volume": 29172.24769995,
      "amount": 0
    },
    {
      "endTime": 1471737600000,
      "openPrice": 10.77,
      "highPrice": 11.37,
      "lowPrice": 10.7,
      "closePrice": 11.3,
      "volume": 35237.83119915,
      "amount": 0
    },
    {
      "endTime": 1471824000000,
      "openPrice": 11.3,
      "highPrice": 11.3,
      "lowPrice": 10.98,
      "closePrice": 11.21,
      "volume": 17991.20253784,
      "amount": 0
    },
    {
      "endTime": 1471910400000,
      "openPrice": 11.17,
      "highPrice": 11.34,
      "lowPrice": 11.04,
      "closePrice": 11.1,
      "volume": 36422.56390129,
      "amount": 0
    },
    {
      "endTime": 1471996800000,
      "openPrice": 11.1,
      "highPrice": 11.2,
      "lowPrice": 10.85,
      "closePrice": 11.0,
      "volume": 32543.67623417,
      "amount": 0
    },
    {
      "endTime": 1472083200000,
      "openPrice": 11.0,
      "highPrice": 11.16,
      "lowPrice": 10.98,
      "closePrice": 11.01,
      "volume": 24028.11262635,
      "amount": 0
    },
    {
      "endTime": 1472169600000,
      "openPrice": 11.01,
      "highPrice": 11.35,
      "lowPrice": 10.99,
      "closePrice": 11.34,
      "volume": 28931.96029963,
      "amount": 0
    },
    {
      "endTime": 1472256000000,
      "openPrice": 11.34,
      "highPrice": 11.47,
      "lowPrice": 11.2,
      "closePrice": 11.28,
      "volume": 27315.07630676,
      "amount": 0
    },
    {
      "endTime": 1472342400000,
      "openPrice": 11.27,
      "highPrice": 11.28,
      "lowPrice": 11.17,
      "closePrice": 11.18,
      "volume": 19819.1825905,
      "amount": 0
    },
    {
      "endTime": 1472428800000,
      "openPrice": 11.18,
      "highPrice": 11.19,
      "lowPrice": 10.97,
      "closePrice": 11.01,
      "volume": 18597.57337445,
      "amount": 0
    },
    {
      "endTime": 1472515200000,
      "openPrice": 11.01,
      "highPrice": 11.16,
      "lowPrice": 10.8,
      "closePrice": 10.95,
      "volume": 31692.28420368,
      "amount": 0
    },
    {
      "endTime": 1472601600000,
      "openPrice": 10.95,
      "highPrice": 11.25,
      "lowPrice": 10.95,
      "closePrice": 11.21,
      "volume": 26085.36423008,
      "amount": 0
    },
    {
      "endTime": 1472688000000,
      "openPrice": 11.21,
      "highPrice": 11.7,
      "lowPrice": 11.09,
      "closePrice": 11.7,
      "volume": 37764.85035055,
      "amount": 0
    },
    {
      "endTime": 1472774400000,
      "openPrice": 11.66,
      "highPrice": 12.5,
      "lowPrice": 11.57,
      "closePrice": 12.05,
      "volume": 86923.53623039,
      "amount": 0
    },
    {
      "endTime": 1472860800000,
      "openPrice": 12.04,
      "highPrice": 12.35,
      "lowPrice": 11.95,
      "closePrice": 12.15,
      "volume": 40624.95260066,
      "amount": 0
    },
    {
      "endTime": 1472947200000,
      "openPrice": 12.15,
      "highPrice": 12.47,
      "lowPrice": 11.6,
      "closePrice": 11.88,
      "volume": 37685.4071003,
      "amount": 0
    },
    {
      "endTime": 1473033600000,
      "openPrice": 11.84,
      "highPrice": 11.88,
      "lowPrice": 11.54,
      "closePrice": 11.77,
      "volume": 19087.25431474,
      "amount": 0
    },
    {
      "endTime": 1473120000000,
      "openPrice": 11.77,
      "highPrice": 11.84,
      "lowPrice": 11.62,
      "closePrice": 11.76,
      "volume": 14082.01283621,
      "amount": 0
    },
    {
      "endTime": 1473206400000,
      "openPrice": 11.75,
      "highPrice": 11.76,
      "lowPrice": 11.5,
      "closePrice": 11.71,
      "volume": 27155.23259948,
      "amount": 0
    },
    {
      "endTime": 1473292800000,
      "openPrice": 11.75,
      "highPrice": 11.9,
      "lowPrice": 11.53,
      "closePrice": 11.58,
      "volume": 33512.36863088,
      "amount": 0
    },
    {
      "endTime": 1473379200000,
      "openPrice": 11.55,
      "highPrice": 11.7,
      "lowPrice": 11.31,
      "closePrice": 11.39,
      "volume": 31912.58143522,
      "amount": 0
    },
    {
      "endTime": 1473465600000,
      "openPrice": 11.39,
      "highPrice": 11.69,
      "lowPrice": 11.34,
      "closePrice": 11.64,
      "volume": 21564.69540449,
      "amount": 0
    },
    {
      "endTime": 1473552000000,
      "openPrice": 11.64,
      "highPrice": 12.21,
      "lowPrice": 11.55,
      "closePrice": 12.21,
      "volume": 20050.67411838,
      "amount": 0
    },
    {
      "endTime": 1473638400000,
      "openPrice": 12.2,
      "highPrice": 12.21,
      "lowPrice": 11.6,
      "closePrice": 11.65,
      "volume": 25284.19288293,
      "amount": 0
    },
    {
      "endTime": 1473724800000,
      "openPrice": 11.64,
      "highPrice": 11.95,
      "lowPrice": 11.64,
      "closePrice": 11.86,
      "volume": 20983.23937881,
      "amount": 0
    },
    {
      "endTime": 1473811200000,
      "openPrice": 11.87,
      "highPrice": 12.08,
      "lowPrice": 11.84,
      "closePrice": 11.92,
      "volume": 29477.73756322,
      "amount": 0
    },
    {
      "endTime": 1473897600000,
      "openPrice": 11.92,
      "highPrice": 12.03,
      "lowPrice": 11.8,
      "closePrice": 11.91,
      "volume": 24242.33658977,
      "amount": 0
    },
    {
      "endTime": 1473984000000,
      "openPrice": 11.91,
      "highPrice": 12.1,
      "lowPrice": 11.91,
      "closePrice": 11.96,
      "volume": 23164.41465827,
      "amount": 0
    },
    {
      "endTime": 1474070400000,
      "openPrice": 11.95,
      "highPrice": 12.76,
      "lowPrice": 11.86,
      "closePrice": 12.58,
      "volume": 56290.96301989,
      "amount": 0
    },
    {
      "endTime": 1474156800000,
      "openPrice": 12.58,
      "highPrice": 12.99,
      "lowPrice": 12.41,
      "closePrice": 12.79,
      "volume": 33762.67691171,
      "amount": 0
    },
    {
      "endTime": 1474243200000,
      "openPrice": 12.8,
      "highPrice": 12.98,
      "lowPrice": 12.33,
      "closePrice": 12.64,
      "volume": 55642.67412855,
      "amount": 0
    },
    {
      "endTime": 1474329600000,
      "openPrice": 12.64,
      "highPrice": 13.2,
      "lowPrice": 12.61,
      "closePrice": 13.17,
      "volume": 37963.90128102,
      "amount": 0
    },
    {
      "endTime": 1474416000000,
      "openPrice": 13.18,
      "highPrice": 15.25,
      "lowPrice": 13.1,
      "closePrice": 14.56,
      "volume": 103258.24414717,
      "amount": 0
    },
    {
      "endTime": 1474502400000,
      "openPrice": 14.98,
      "highPrice": 15.2,
      "lowPrice": 13.16,
      "closePrice": 13.76,
      "volume": 86878.31339992,
      "amount": 0
    },
    {
      "endTime": 1474588800000,
      "openPrice": 13.77,
      "highPrice": 13.77,
      "lowPrice": 12.33,
      "closePrice": 13.2,
      "volume": 69158.51094682,
      "amount": 0
    },
    {
      "endTime": 1474675200000,
      "openPrice": 13.21,
      "highPrice": 13.45,
      "lowPrice": 13.14,
      "closePrice": 13.37,
      "volume": 25435.93131045,
      "amount": 0
    },
    {
      "endTime": 1474761600000,
      "openPrice": 13.37,
      "highPrice": 13.41,
      "lowPrice": 12.62,
      "closePrice": 12.97,
      "volume": 36744.51623709,
      "amount": 0
    },
    {
      "endTime": 1474848000000,
      "openPrice": 12.96,
      "highPrice": 13.18,
      "lowPrice": 12.8,
      "closePrice": 13.12,
      "volume": 19609.30272338,
      "amount": 0
    },
    {
      "endTime": 1474934400000,
      "openPrice": 13.14,
      "highPrice": 13.15,
      "lowPrice": 12.83,
      "closePrice": 12.84,
      "volume": 23612.37515815,
      "amount": 0
    },
    {
      "endTime": 1475020800000,
      "openPrice": 12.85,
      "highPrice": 13.25,
      "lowPrice": 12.85,
      "closePrice": 13.09,
      "volume": 28030.75843558,
      "amount": 0
    },
    {
      "endTime": 1475107200000,
      "openPrice": 13.09,
      "highPrice": 13.58,
      "lowPrice": 13.09,
      "closePrice": 13.32,
      "volume": 43267.65943128,
      "amount": 0
    },
    {
      "endTime": 1475193600000,
      "openPrice": 13.31,
      "highPrice": 13.39,
      "lowPrice": 13.1,
      "closePrice": 13.11,
      "volume": 36907.16255685,
      "amount": 0
    },
    {
      "endTime": 1475280000000,
      "openPrice": 13.11,
      "highPrice": 13.39,
      "lowPrice": 13.08,
      "closePrice": 13.23,
      "volume": 33018.43006697,
      "amount": 0
    },
    {
      "endTime": 1475366400000,
      "openPrice": 13.23,
      "highPrice": 13.31,
      "lowPrice": 13.09,
      "closePrice": 13.22,
      "volume": 32857.12250033,
      "amount": 0
    },
    {
      "endTime": 1475452800000,
      "openPrice": 13.23,
      "highPrice": 13.31,
      "lowPrice": 13.19,
      "closePrice": 13.28,
      "volume": 20487.3243321,
      "amount": 0
    },
    {
      "endTime": 1475539200000,
      "openPrice": 13.29,
      "highPrice": 13.56,
      "lowPrice": 13.25,
      "closePrice": 13.51,
      "volume": 36084.40484462,
      "amount": 0
    },
    {
      "endTime": 1475625600000,
      "openPrice": 13.52,
      "highPrice": 13.58,
      "lowPrice": 13.24,
      "closePrice": 13.32,
      "volume": 54546.99415642,
      "amount": 0
    },
    {
      "endTime": 1475712000000,
      "openPrice": 13.34,
      "highPrice": 13.45,
      "lowPrice": 13.08,
      "closePrice": 13.09,
      "volume": 36972.42755302,
      "amount": 0
    },
    {
      "endTime": 1475798400000,
      "openPrice": 13.09,
      "highPrice": 13.18,
      "lowPrice": 12.68,
      "closePrice": 12.86,
      "volume": 48476.08066793,
      "amount": 0
    },
    {
      "endTime": 1475884800000,
      "openPrice": 12.88,
      "highPrice": 13.08,
      "lowPrice": 12.5,
      "closePrice": 12.7,
      "volume": 53435.17624298,
      "amount": 0
    },
    {
      "endTime": 1475971200000,
      "openPrice": 12.7,
      "highPrice": 12.74,
      "lowPrice": 12.06,
      "closePrice": 12.26,
      "volume": 33575.16553442,
      "amount": 0
    },
    {
      "endTime": 1476057600000,
      "openPrice": 12.22,
      "highPrice": 12.43,
      "lowPrice": 12.02,
      "closePrice": 12.1,
      "volume": 24643.27120188,
      "amount": 0
    },
    {
      "endTime": 1476144000000,
      "openPrice": 12.1,
      "highPrice": 12.18,
      "lowPrice": 11.62,
      "closePrice": 11.78,
      "volume": 48881.85295965,
      "amount": 0
    },
    {
      "endTime": 1476230400000,
      "openPrice": 11.78,
      "highPrice": 12.24,
      "lowPrice": 11.7,
      "closePrice": 11.77,
      "volume": 37428.62847419,
      "amount": 0
    },
    {
      "endTime": 1476316800000,
      "openPrice": 11.77,
      "highPrice": 12.11,
      "lowPrice": 11.68,
      "closePrice": 11.92,
      "volume": 35966.20680253,
      "amount": 0
    },
    {
      "endTime": 1476403200000,
      "openPrice": 11.92,
      "highPrice": 12.11,
      "lowPrice": 11.72,
      "closePrice": 11.87,
      "volume": 33573.94475711,
      "amount": 0
    },
    {
      "endTime": 1476489600000,
      "openPrice": 11.88,
      "highPrice": 12.07,
      "lowPrice": 11.84,
      "closePrice": 11.92,
      "volume": 36671.12333652,
      "amount": 0
    },
    {
      "endTime": 1476576000000,
      "openPrice": 11.91,
      "highPrice": 11.97,
      "lowPrice": 11.78,
      "closePrice": 11.95,
      "volume": 21325.87373761,
      "amount": 0
    },
    {
      "endTime": 1476662400000,
      "openPrice": 11.96,
      "highPrice": 12.05,
      "lowPrice": 11.9,
      "closePrice": 11.95,
      "volume": 16434.51951062,
      "amount": 0
    },
    {
      "endTime": 1476748800000,
      "openPrice": 11.95,
      "highPrice": 11.99,
      "lowPrice": 11.83,
      "closePrice": 11.96,
      "volume": 29086.86618026,
      "amount": 0
    },
    {
      "endTime": 1476835200000,
      "openPrice": 11.96,
      "highPrice": 12.94,
      "lowPrice": 11.95,
      "closePrice": 12.54,
      "volume": 46033.28690624,
      "amount": 0
    },
    {
      "endTime": 1476921600000,
      "openPrice": 12.55,
      "highPrice": 12.65,
      "lowPrice": 11.88,
      "closePrice": 12.01,
      "volume": 39153.6350369,
      "amount": 0
    },
    {
      "endTime": 1477008000000,
      "openPrice": 12.01,
      "highPrice": 12.26,
      "lowPrice": 11.92,
      "closePrice": 12.06,
      "volume": 30258.77366766,
      "amount": 0
    },
    {
      "endTime": 1477094400000,
      "openPrice": 12.07,
      "highPrice": 12.13,
      "lowPrice": 11.96,
      "closePrice": 12.05,
      "volume": 19934.99934351,
      "amount": 0
    },
    {
      "endTime": 1477180800000,
      "openPrice": 12.05,
      "highPrice": 12.14,
      "lowPrice": 11.87,
      "closePrice": 12.03,
      "volume": 25534.43284617,
      "amount": 0
    },
    {
      "endTime": 1477267200000,
      "openPrice": 12.04,
      "highPrice": 12.06,
      "lowPrice": 11.87,
      "closePrice": 11.94,
      "volume": 20447.6787279,
      "amount": 0
    },
    {
      "endTime": 1477353600000,
      "openPrice": 11.93,
      "highPrice": 11.99,
      "lowPrice": 11.89,
      "closePrice": 11.92,
      "volume": 22587.73970274,
      "amount": 0
    },
    {
      "endTime": 1477440000000,
      "openPrice": 11.91,
      "highPrice": 11.95,
      "lowPrice": 11.05,
      "closePrice": 11.33,
      "volume": 73843.36530765,
      "amount": 0
    },
    {
      "endTime": 1477526400000,
      "openPrice": 11.32,
      "highPrice": 11.7,
      "lowPrice": 11.32,
      "closePrice": 11.49,
      "volume": 43365.69437554,
      "amount": 0
    },
    {
      "endTime": 1477612800000,
      "openPrice": 11.49,
      "highPrice": 11.57,
      "lowPrice": 11.22,
      "closePrice": 11.48,
      "volume": 43041.55366569,
      "amount": 0
    },
    {
      "endTime": 1477699200000,
      "openPrice": 11.49,
      "highPrice": 11.63,
      "lowPrice": 10.93,
      "closePrice": 11.13,
      "volume": 49280.81055404,
      "amount": 0
    },
    {
      "endTime": 1477785600000,
      "openPrice": 11.14,
      "highPrice": 11.35,
      "lowPrice": 9.52,
      "closePrice": 10.47,
      "volume": 88253.02376514,
      "amount": 0
    },
    {
      "endTime": 1477872000000,
      "openPrice": 10.45,
      "highPrice": 11.45,
      "lowPrice": 10.35,
      "closePrice": 11.19,
      "volume": 43247.01519783,
      "amount": 0
    },
    {
      "endTime": 1477958400000,
      "openPrice": 11.2,
      "highPrice": 11.44,
      "lowPrice": 10.85,
      "closePrice": 10.97,
      "volume": 34573.58358316,
      "amount": 0
    },
    {
      "endTime": 1478044800000,
      "openPrice": 10.97,
      "highPrice": 11.25,
      "lowPrice": 10.35,
      "closePrice": 10.84,
      "volume": 72257.87837691,
      "amount": 0
    },
    {
      "endTime": 1478131200000,
      "openPrice": 10.84,
      "highPrice": 11.17,
      "lowPrice": 10.72,
      "closePrice": 10.83,
      "volume": 39938.25548255,
      "amount": 0
    },
    {
      "endTime": 1478217600000,
      "openPrice": 10.82,
      "highPrice": 11.14,
      "lowPrice": 10.77,
      "closePrice": 10.87,
      "volume": 51296.3181471,
      "amount": 0
    },
    {
      "endTime": 1478304000000,
      "openPrice": 10.87,
      "highPrice": 11.16,
      "lowPrice": 10.81,
      "closePrice": 11.15,
      "volume": 34173.19268052,
      "amount": 0
    },
    {
      "endTime": 1478390400000,
      "openPrice": 11.16,
      "highPrice": 11.24,
      "lowPrice": 11.01,
      "closePrice": 11.16,
      "volume": 22486.50204423,
      "amount": 0
    },
    {
      "endTime": 1478476800000,
      "openPrice": 11.16,
      "highPrice": 11.2,
      "lowPrice": 10.92,
      "closePrice": 11.01,
      "volume": 20054.20708478,
      "amount": 0
    },
    {
      "endTime": 1478563200000,
      "openPrice": 11.01,
      "highPrice": 11.06,
      "lowPrice": 10.9,
      "closePrice": 10.93,
      "volume": 28151.129996,
      "amount": 0
    },
    {
      "endTime": 1478649600000,
      "openPrice": 10.93,
      "highPrice": 11.01,
      "lowPrice": 10.81,
      "closePrice": 10.84,
      "volume": 41425.93379279,
      "amount": 0
    },
    {
      "endTime": 1478736000000,
      "openPrice": 10.83,
      "highPrice": 10.86,
      "lowPrice": 10.28,
      "closePrice": 10.62,
      "volume": 73175.2243969,
      "amount": 0
    },
    {
      "endTime": 1478822400000,
      "openPrice": 10.64,
      "highPrice": 10.68,
      "lowPrice": 10.44,
      "closePrice": 10.51,
      "volume": 26510.99928124,
      "amount": 0
    },
    {
      "endTime": 1478908800000,
      "openPrice": 10.51,
      "highPrice": 10.72,
      "lowPrice": 10.16,
      "closePrice": 10.29,
      "volume": 44519.98049712,
      "amount": 0
    },
    {
      "endTime": 1478995200000,
      "openPrice": 10.29,
      "highPrice": 10.34,
      "lowPrice": 9.65,
      "closePrice": 9.95,
      "volume": 46389.01102957,
      "amount": 0
    },
    {
      "endTime": 1479081600000,
      "openPrice": 9.92,
      "highPrice": 10.41,
      "lowPrice": 9.82,
      "closePrice": 10.14,
      "volume": 26632.72759074,
      "amount": 0
    },
    {
      "endTime": 1479168000000,
      "openPrice": 10.13,
      "highPrice": 10.19,
      "lowPrice": 9.93,
      "closePrice": 10.02,
      "volume": 29852.22718226,
      "amount": 0
    },
    {
      "endTime": 1479254400000,
      "openPrice": 10.0,
      "highPrice": 10.3,
      "lowPrice": 9.81,
      "closePrice": 10.27,
      "volume": 30112.61210255,
      "amount": 0
    },
    {
      "endTime": 1479340800000,
      "openPrice": 10.27,
      "highPrice": 10.42,
      "lowPrice": 9.82,
      "closePrice": 10.0,
      "volume": 42878.9240058,
      "amount": 0
    },
    {
      "endTime": 1479427200000,
      "openPrice": 10.0,
      "highPrice": 10.13,
      "lowPrice": 9.8,
      "closePrice": 9.91,
      "volume": 48661.31895181,
      "amount": 0
    },
    {
      "endTime": 1479513600000,
      "openPrice": 9.9,
      "highPrice": 9.97,
      "lowPrice": 9.45,
      "closePrice": 9.51,
      "volume": 55819.74097787,
      "amount": 0
    },
    {
      "endTime": 1479600000000,
      "openPrice": 9.51,
      "highPrice": 9.78,
      "lowPrice": 9.45,
      "closePrice": 9.68,
      "volume": 25492.17245913,
      "amount": 0
    },
    {
      "endTime": 1479686400000,
      "openPrice": 9.69,
      "highPrice": 9.78,
      "lowPrice": 9.52,
      "closePrice": 9.6,
      "volume": 25186.76775388,
      "amount": 0
    },
    {
      "endTime": 1479772800000,
      "openPrice": 9.58,
      "highPrice": 9.65,
      "lowPrice": 9.41,
      "closePrice": 9.54,
      "volume": 28988.66220382,
      "amount": 0
    },
    {
      "endTime": 1479859200000,
      "openPrice": 9.53,
      "highPrice": 10.21,
      "lowPrice": 9.49,
      "closePrice": 9.87,
      "volume": 38033.8677779,
      "amount": 0
    },
    {
      "endTime": 1479945600000,
      "openPrice": 9.87,
      "highPrice": 9.93,
      "lowPrice": 9.73,
      "closePrice": 9.8,
      "volume": 21427.23282124,
      "amount": 0
    },
    {
      "endTime": 1480032000000,
      "openPrice": 9.8,
      "highPrice": 9.82,
      "lowPrice": 8.68,
      "closePrice": 9.18,
      "volume": 67233.11391859,
      "amount": 0
    },
    {
      "endTime": 1480118400000,
      "openPrice": 9.19,
      "highPrice": 9.74,
      "lowPrice": 9.16,
      "closePrice": 9.4,
      "volume": 21992.7200396,
      "amount": 0
    },
    {
      "endTime": 1480204800000,
      "openPrice": 9.42,
      "highPrice": 9.48,
      "lowPrice": 9.26,
      "closePrice": 9.33,
      "volume": 17875.33366307,
      "amount": 0
    },
    {
      "endTime": 1480291200000,
      "openPrice": 9.33,
      "highPrice": 9.33,
      "lowPrice": 8.66,
      "closePrice": 8.98,
      "volume": 61939.50710924,
      "amount": 0
    },
    {
      "endTime": 1480377600000,
      "openPrice": 8.97,
      "highPrice": 9.0,
      "lowPrice": 8.63,
      "closePrice": 8.67,
      "volume": 46708.57126503,
      "amount": 0
    },
    {
      "endTime": 1480464000000,
      "openPrice": 8.67,
      "highPrice": 8.72,
      "lowPrice": 7.79,
      "closePrice": 8.14,
      "volume": 84684.16746046,
      "amount": 0
    },
    {
      "endTime": 1480550400000,
      "openPrice": 8.14,
      "highPrice": 8.75,
      "lowPrice": 8.14,
      "closePrice": 8.61,
      "volume": 57443.67791609,
      "amount": 0
    },
    {
      "endTime": 1480636800000,
      "openPrice": 8.59,
      "highPrice": 8.68,
      "lowPrice": 8.3,
      "closePrice": 8.45,
      "volume": 42193.04172297,
      "amount": 0
    },
    {
      "endTime": 1480723200000,
      "openPrice": 8.46,
      "highPrice": 8.46,
      "lowPrice": 7.27,
      "closePrice": 7.73,
      "volume": 118183.25313796,
      "amount": 0
    },
    {
      "endTime": 1480809600000,
      "openPrice": 7.73,
      "highPrice": 8.12,
      "lowPrice": 7.34,
      "closePrice": 7.86,
      "volume": 57901.27746199,
      "amount": 0
    },
    {
      "endTime": 1480896000000,
      "openPrice": 7.87,
      "highPrice": 7.92,
      "lowPrice": 7.35,
      "closePrice": 7.37,
      "volume": 45053.36838461,
      "amount": 0
    },
    {
      "endTime": 1480982400000,
      "openPrice": 7.39,
      "highPrice": 7.58,
      "lowPrice": 6.56,
      "closePrice": 6.75,
      "volume": 93549.91705137,
      "amount": 0
    },
    {
      "endTime": 1481068800000,
      "openPrice": 6.76,
      "highPrice": 7.99,
      "lowPrice": 5.81,
      "closePrice": 7.83,
      "volume": 169727.89511206,
      "amount": 0
    },
    {
      "endTime": 1481155200000,
      "openPrice": 7.83,
      "highPrice": 8.6,
      "lowPrice": 7.33,
      "closePrice": 8.35,
      "volume": 91022.39199888,
      "amount": 0
    },
    {
      "endTime": 1481241600000,
      "openPrice": 8.35,
      "highPrice": 8.95,
      "lowPrice": 8.2,
      "closePrice": 8.2,
      "volume": 69191.58131147,
      "amount": 0
    },
    {
      "endTime": 1481328000000,
      "openPrice": 8.21,
      "highPrice": 8.65,
      "lowPrice": 7.97,
      "closePrice": 8.47,
      "volume": 60616.06116836,
      "amount": 0
    },
    {
      "endTime": 1481414400000,
      "openPrice": 8.46,
      "highPrice": 8.55,
      "lowPrice": 8.04,
      "closePrice": 8.14,
      "volume": 44650.73726691,
      "amount": 0
    },
    {
      "endTime": 1481500800000,
      "openPrice": 8.14,
      "highPrice": 8.26,
      "lowPrice": 8.11,
      "closePrice": 8.23,
      "volume": 22169.58367344,
      "amount": 0
    },
    {
      "endTime": 1481587200000,
      "openPrice": 8.23,
      "highPrice": 8.62,
      "lowPrice": 8.18,
      "closePrice": 8.5,
      "volume": 44454.92057029,
      "amount": 0
    },
    {
      "endTime": 1481673600000,
      "openPrice": 8.53,
      "highPrice": 8.57,
      "lowPrice": 8.35,
      "closePrice": 8.41,
      "volume": 37242.66222809,
      "amount": 0
    },
    {
      "endTime": 1481760000000,
      "openPrice": 8.4,
      "highPrice": 8.48,
      "lowPrice": 8.19,
      "closePrice": 8.24,
      "volume": 34073.30998726,
      "amount": 0
    },
    {
      "endTime": 1481846400000,
      "openPrice": 8.24,
      "highPrice": 8.32,
      "lowPrice": 7.64,
      "closePrice": 7.83,
      "volume": 74745.17121022,
      "amount": 0
    },
    {
      "endTime": 1481932800000,
      "openPrice": 7.85,
      "highPrice": 7.95,
      "lowPrice": 7.77,
      "closePrice": 7.84,
      "volume": 33701.60810742,
      "amount": 0
    },
    {
      "endTime": 1482019200000,
      "openPrice": 7.84,
      "highPrice": 7.93,
      "lowPrice": 7.51,
      "closePrice": 7.85,
      "volume": 37375.06272,
      "amount": 0
    },
    {
      "endTime": 1482105600000,
      "openPrice": 7.84,
      "highPrice": 7.97,
      "lowPrice": 7.69,
      "closePrice": 7.92,
      "volume": 21241.08083959,
      "amount": 0
    },
    {
      "endTime": 1482192000000,
      "openPrice": 7.92,
      "highPrice": 7.95,
      "lowPrice": 7.57,
      "closePrice": 7.64,
      "volume": 41333.50672096,
      "amount": 0
    },
    {
      "endTime": 1482278400000,
      "openPrice": 7.65,
      "highPrice": 7.77,
      "lowPrice": 7.55,
      "closePrice": 7.64,
      "volume": 28560.53439842,
      "amount": 0
    },
    {
      "endTime": 1482364800000,
      "openPrice": 7.64,
      "highPrice": 7.97,
      "lowPrice": 7.64,
      "closePrice": 7.91,
      "volume": 46350.30741928,
      "amount": 0
    },
    {
      "endTime": 1482451200000,
      "openPrice": 7.93,
      "highPrice": 7.95,
      "lowPrice": 7.5,
      "closePrice": 7.55,
      "volume": 86905.17310973,
      "amount": 0
    },
    {
      "endTime": 1482537600000,
      "openPrice": 7.54,
      "highPrice": 7.67,
      "lowPrice": 7.01,
      "closePrice": 7.13,
      "volume": 95553.44592549,
      "amount": 0
    },
    {
      "endTime": 1482624000000,
      "openPrice": 7.14,
      "highPrice": 7.46,
      "lowPrice": 7.08,
      "closePrice": 7.22,
      "volume": 29874.25951248,
      "amount": 0
    },
    {
      "endTime": 1482710400000,
      "openPrice": 7.23,
      "highPrice": 7.34,
      "lowPrice": 7.12,
      "closePrice": 7.19,
      "volume": 26438.83510247,
      "amount": 0
    },
    {
      "endTime": 1482796800000,
      "openPrice": 7.18,
      "highPrice": 7.33,
      "lowPrice": 7.02,
      "closePrice": 7.26,
      "volume": 26970.32002986,
      "amount": 0
    },
    {
      "endTime": 1482883200000,
      "openPrice": 7.23,
      "highPrice": 7.37,
      "lowPrice": 7.05,
      "closePrice": 7.16,
      "volume": 45356.90645935,
      "amount": 0
    },
    {
      "endTime": 1482969600000,
      "openPrice": 7.15,
      "highPrice": 7.72,
      "lowPrice": 7.05,
      "closePrice": 7.62,
      "volume": 98303.43480063,
      "amount": 0
    },
    {
      "endTime": 1483056000000,
      "openPrice": 7.6,
      "highPrice": 8.53,
      "lowPrice": 7.6,
      "closePrice": 8.29,
      "volume": 152526.66075647,
      "amount": 0
    },
    {
      "endTime": 1483142400000,
      "openPrice": 8.3,
      "highPrice": 8.52,
      "lowPrice": 8.01,
      "closePrice": 8.21,
      "volume": 66140.23918059,
      "amount": 0
    },
    {
      "endTime": 1483228800000,
      "openPrice": 8.2,
      "highPrice": 8.29,
      "lowPrice": 8.0,
      "closePrice": 8.16,
      "volume": 43418.8498603,
      "amount": 0
    },
    {
      "endTime": 1483315200000,
      "openPrice": 8.16,
      "highPrice": 8.6,
      "lowPrice": 8.08,
      "closePrice": 8.18,
      "volume": 59519.78894094,
      "amount": 0
    },
    {
      "endTime": 1483401600000,
      "openPrice": 8.2,
      "highPrice": 8.53,
      "lowPrice": 8.05,
      "closePrice": 8.38,
      "volume": 70490.23263029,
      "amount": 0
    },
    {
      "endTime": 1483488000000,
      "openPrice": 8.38,
      "highPrice": 10.02,
      "lowPrice": 8.24,
      "closePrice": 9.59,
      "volume": 193090.5325617,
      "amount": 0
    },
    {
      "endTime": 1483574400000,
      "openPrice": 9.62,
      "highPrice": 11.17,
      "lowPrice": 9.34,
      "closePrice": 11.17,
      "volume": 249702.49312189,
      "amount": 0
    },
    {
      "endTime": 1483660800000,
      "openPrice": 11.13,
      "highPrice": 11.8,
      "lowPrice": 9.08,
      "closePrice": 10.23,
      "volume": 318195.64966402,
      "amount": 0
    },
    {
      "endTime": 1483747200000,
      "openPrice": 10.23,
      "highPrice": 10.46,
      "lowPrice": 9.52,
      "closePrice": 10.14,
      "volume": 139579.01357529,
      "amount": 0
    },
    {
      "endTime": 1483833600000,
      "openPrice": 10.14,
      "highPrice": 10.21,
      "lowPrice": 9.55,
      "closePrice": 9.92,
      "volume": 68202.88241145,
      "amount": 0
    },
    {
      "endTime": 1483920000000,
      "openPrice": 9.92,
      "highPrice": 10.58,
      "lowPrice": 9.89,
      "closePrice": 10.5,
      "volume": 62882.92455958,
      "amount": 0
    },
    {
      "endTime": 1484006400000,
      "openPrice": 10.5,
      "highPrice": 10.94,
      "lowPrice": 10.23,
      "closePrice": 10.39,
      "volume": 71537.68592965,
      "amount": 0
    },
    {
      "endTime": 1484092800000,
      "openPrice": 10.41,
      "highPrice": 10.75,
      "lowPrice": 10.34,
      "closePrice": 10.63,
      "volume": 55080.01658617,
      "amount": 0
    },
    {
      "endTime": 1484179200000,
      "openPrice": 10.63,
      "highPrice": 10.84,
      "lowPrice": 9.47,
      "closePrice": 9.95,
      "volume": 156690.86721608,
      "amount": 0
    },
    {
      "endTime": 1484265600000,
      "openPrice": 9.96,
      "highPrice": 10.17,
      "lowPrice": 9.12,
      "closePrice": 9.8,
      "volume": 79647.24561381,
      "amount": 0
    },
    {
      "endTime": 1484352000000,
      "openPrice": 9.81,
      "highPrice": 9.91,
      "lowPrice": 9.51,
      "closePrice": 9.84,
      "volume": 77394.58240566,
      "amount": 0
    },
    {
      "endTime": 1484438400000,
      "openPrice": 9.84,
      "highPrice": 9.94,
      "lowPrice": 9.69,
      "closePrice": 9.86,
      "volume": 37283.35356003,
      "amount": 0
    },
    {
      "endTime": 1484524800000,
      "openPrice": 9.86,
      "highPrice": 10.05,
      "lowPrice": 9.8,
      "closePrice": 9.9,
      "volume": 27754.14426025,
      "amount": 0
    },
    {
      "endTime": 1484611200000,
      "openPrice": 9.91,
      "highPrice": 10.23,
      "lowPrice": 9.56,
      "closePrice": 9.66,
      "volume": 63109.15135822,
      "amount": 0
    },
    {
      "endTime": 1484697600000,
      "openPrice": 9.66,
      "highPrice": 10.53,
      "lowPrice": 9.65,
      "closePrice": 10.34,
      "volume": 70391.9885457,
      "amount": 0
    },
    {
      "endTime": 1484784000000,
      "openPrice": 10.33,
      "highPrice": 10.51,
      "lowPrice": 9.99,
      "closePrice": 10.23,
      "volume": 62955.27909693,
      "amount": 0
    },
    {
      "endTime": 1484870400000,
      "openPrice": 10.24,
      "highPrice": 10.5,
      "lowPrice": 10.18,
      "closePrice": 10.42,
      "volume": 47611.24661444,
      "amount": 0
    },
    {
      "endTime": 1484956800000,
      "openPrice": 10.46,
      "highPrice": 10.81,
      "lowPrice": 10.42,
      "closePrice": 10.62,
      "volume": 59455.01891867,
      "amount": 0
    },
    {
      "endTime": 1485043200000,
      "openPrice": 10.65,
      "highPrice": 11.06,
      "lowPrice": 10.58,
      "closePrice": 10.93,
      "volume": 60044.83210136,
      "amount": 0
    },
    {
      "endTime": 1485129600000,
      "openPrice": 10.94,
      "highPrice": 11.07,
      "lowPrice": 10.66,
      "closePrice": 10.77,
      "volume": 49893.01076167,
      "amount": 0
    },
    {
      "endTime": 1485216000000,
      "openPrice": 10.77,
      "highPrice": 10.85,
      "lowPrice": 10.65,
      "closePrice": 10.8,
      "volume": 35338.62281061,
      "amount": 0
    },
    {
      "endTime": 1485302400000,
      "openPrice": 10.79,
      "highPrice": 10.92,
      "lowPrice": 10.51,
      "closePrice": 10.57,
      "volume": 55179.70253114,
      "amount": 0
    },
    {
      "endTime": 1485388800000,
      "openPrice": 10.57,
      "highPrice": 10.66,
      "lowPrice": 10.43,
      "closePrice": 10.55,
      "volume": 41045.88754223,
      "amount": 0
    },
    {
      "endTime": 1485475200000,
      "openPrice": 10.54,
      "highPrice": 10.67,
      "lowPrice": 10.5,
      "closePrice": 10.6,
      "volume": 43444.18171844,
      "amount": 0
    },
    {
      "endTime": 1485561600000,
      "openPrice": 10.61,
      "highPrice": 10.64,
      "lowPrice": 10.42,
      "closePrice": 10.55,
      "volume": 45845.48034511,
      "amount": 0
    },
    {
      "endTime": 1485648000000,
      "openPrice": 10.55,
      "highPrice": 10.58,
      "lowPrice": 10.47,
      "closePrice": 10.58,
      "volume": 26322.92714156,
      "amount": 0
    },
    {
      "endTime": 1485734400000,
      "openPrice": 10.58,
      "highPrice": 10.58,
      "lowPrice": 10.46,
      "closePrice": 10.49,
      "volume": 19237.12895493,
      "amount": 0
    },
    {
      "endTime": 1485820800000,
      "openPrice": 10.5,
      "highPrice": 10.71,
      "lowPrice": 10.37,
      "closePrice": 10.6,
      "volume": 42007.88104909,
      "amount": 0
    },
    {
      "endTime": 1485907200000,
      "openPrice": 10.59,
      "highPrice": 10.79,
      "lowPrice": 10.58,
      "closePrice": 10.7,
      "volume": 40509.60288467,
      "amount": 0
    },
    {
      "endTime": 1485993600000,
      "openPrice": 10.7,
      "highPrice": 10.86,
      "lowPrice": 10.51,
      "closePrice": 10.72,
      "volume": 58400.82763664,
      "amount": 0
    },
    {
      "endTime": 1486080000000,
      "openPrice": 10.73,
      "highPrice": 10.86,
      "lowPrice": 10.62,
      "closePrice": 10.82,
      "volume": 48583.70326323,
      "amount": 0
    },
    {
      "endTime": 1486166400000,
      "openPrice": 10.82,
      "highPrice": 10.99,
      "lowPrice": 10.67,
      "closePrice": 10.99,
      "volume": 49696.94671619,
      "amount": 0
    },
    {
      "endTime": 1486252800000,
      "openPrice": 10.99,
      "highPrice": 11.45,
      "lowPrice": 10.98,
      "closePrice": 11.41,
      "volume": 89642.39949355,
      "amount": 0
    },
    {
      "endTime": 1486339200000,
      "openPrice": 11.39,
      "highPrice": 11.44,
      "lowPrice": 11.15,
      "closePrice": 11.26,
      "volume": 39382.95306944,
      "amount": 0
    },
    {
      "endTime": 1486425600000,
      "openPrice": 11.27,
      "highPrice": 11.42,
      "lowPrice": 11.22,
      "closePrice": 11.34,
      "volume": 47907.3447215,
      "amount": 0
    },
    {
      "endTime": 1486512000000,
      "openPrice": 11.33,
      "highPrice": 11.59,
      "lowPrice": 11.29,
      "closePrice": 11.51,
      "volume": 57274.01020311,
      "amount": 0
    },
    {
      "endTime": 1486598400000,
      "openPrice": 11.51,
      "highPrice": 11.65,
      "lowPrice": 11.15,
      "closePrice": 11.41,
      "volume": 88158.86526488,
      "amount": 0
    },
    {
      "endTime": 1486684800000,
      "openPrice": 11.41,
      "highPrice": 11.54,
      "lowPrice": 10.61,
      "closePrice": 11.02,
      "volume": 118356.17173816,
      "amount": 0
    },
    {
      "endTime": 1486771200000,
      "openPrice": 11.02,
      "highPrice": 11.48,
      "lowPrice": 10.88,
      "closePrice": 11.43,
      "volume": 69285.63535576,
      "amount": 0
    },
    {
      "endTime": 1486857600000,
      "openPrice": 11.44,
      "highPrice": 11.52,
      "lowPrice": 11.34,
      "closePrice": 11.52,
      "volume": 35280.52010547,
      "amount": 0
    },
    {
      "endTime": 1486944000000,
      "openPrice": 11.51,
      "highPrice": 11.54,
      "lowPrice": 11.4,
      "closePrice": 11.5,
      "volume": 23350.56327133,
      "amount": 0
    },
    {
      "endTime": 1487030400000,
      "openPrice": 11.5,
      "highPrice": 11.54,
      "lowPrice": 11.21,
      "closePrice": 11.43,
      "volume": 50130.29677266,
      "amount": 0
    },
    {
      "endTime": 1487116800000,
      "openPrice": 11.42,
      "highPrice": 14.7,
      "lowPrice": 11.39,
      "closePrice": 13.14,
      "volume": 260872.34248683,
      "amount": 0
    },
    {
      "endTime": 1487203200000,
      "openPrice": 13.16,
      "highPrice": 13.2,
      "lowPrice": 12.66,
      "closePrice": 12.98,
      "volume": 117752.61105449,
      "amount": 0
    },
    {
      "endTime": 1487289600000,
      "openPrice": 12.98,
      "highPrice": 13.03,
      "lowPrice": 12.62,
      "closePrice": 12.89,
      "volume": 89348.20727242,
      "amount": 0
    },
    {
      "endTime": 1487376000000,
      "openPrice": 12.92,
      "highPrice": 12.95,
      "lowPrice": 12.71,
      "closePrice": 12.75,
      "volume": 90714.24317995,
      "amount": 0
    },
    {
      "endTime": 1487462400000,
      "openPrice": 12.77,
      "highPrice": 12.93,
      "lowPrice": 12.77,
      "closePrice": 12.89,
      "volume": 45730.92082413,
      "amount": 0
    },
    {
      "endTime": 1487548800000,
      "openPrice": 12.87,
      "highPrice": 12.95,
      "lowPrice": 12.79,
      "closePrice": 12.9,
      "volume": 34815.25412059,
      "amount": 0
    },
    {
      "endTime": 1487635200000,
      "openPrice": 12.9,
      "highPrice": 12.95,
      "lowPrice": 12.56,
      "closePrice": 12.61,
      "volume": 70683.04381469,
      "amount": 0
    },
    {
      "endTime": 1487721600000,
      "openPrice": 12.59,
      "highPrice": 12.87,
      "lowPrice": 12.3,
      "closePrice": 12.83,
      "volume": 99099.33659705,
      "amount": 0
    },
    {
      "endTime": 1487808000000,
      "openPrice": 12.83,
      "highPrice": 12.99,
      "lowPrice": 12.68,
      "closePrice": 12.75,
      "volume": 83638.11582907,
      "amount": 0
    },
    {
      "endTime": 1487894400000,
      "openPrice": 12.74,
      "highPrice": 13.37,
      "lowPrice": 12.73,
      "closePrice": 13.21,
      "volume": 101645.2415701,
      "amount": 0
    },
    {
      "endTime": 1487980800000,
      "openPrice": 13.22,
      "highPrice": 13.33,
      "lowPrice": 12.81,
      "closePrice": 13.2,
      "volume": 141593.77689977,
      "amount": 0
    },
    {
      "endTime": 1488067200000,
      "openPrice": 13.18,
      "highPrice": 13.87,
      "lowPrice": 13.06,
      "closePrice": 13.65,
      "volume": 96882.62283402,
      "amount": 0
    },
    {
      "endTime": 1488153600000,
      "openPrice": 13.64,
      "highPrice": 14.84,
      "lowPrice": 13.4,
      "closePrice": 14.74,
      "volume": 100654.43777812,
      "amount": 0
    },
    {
      "endTime": 1488240000000,
      "openPrice": 14.74,
      "highPrice": 16.32,
      "lowPrice": 14.37,
      "closePrice": 15.66,
      "volume": 228006.55645929,
      "amount": 0
    },
    {
      "endTime": 1488326400000,
      "openPrice": 15.66,
      "highPrice": 16.94,
      "lowPrice": 15.21,
      "closePrice": 16.4,
      "volume": 345271.59116257,
      "amount": 0
    },
    {
      "endTime": 1488412800000,
      "openPrice": 15.75,
      "highPrice": 17.58,
      "lowPrice": 15.68,
      "closePrice": 17.37,
      "volume": 251745.10779028,
      "amount": 0
    },
    {
      "endTime": 1488499200000,
      "openPrice": 17.46,
      "highPrice": 19.99,
      "lowPrice": 16.88,
      "closePrice": 19.27,
      "volume": 353524.92611792,
      "amount": 0
    },
    {
      "endTime": 1488585600000,
      "openPrice": 19.27,
      "highPrice": 21.49,
      "lowPrice": 18.2,
      "closePrice": 19.68,
      "volume": 418297.89550869,
      "amount": 0
    },
    {
      "endTime": 1488672000000,
      "openPrice": 19.61,
      "highPrice": 20.4,
      "lowPrice": 18.65,
      "closePrice": 18.65,
      "volume": 150803.54752055,
      "amount": 0
    },
    {
      "endTime": 1488758400000,
      "openPrice": 18.65,
      "highPrice": 19.45,
      "lowPrice": 18.18,
      "closePrice": 19.4,
      "volume": 128246.54175649,
      "amount": 0
    },
    {
      "endTime": 1488844800000,
      "openPrice": 19.39,
      "highPrice": 20.24,
      "lowPrice": 19.17,
      "closePrice": 19.68,
      "volume": 141853.14193665,
      "amount": 0
    },
    {
      "endTime": 1488931200000,
      "openPrice": 19.68,
      "highPrice": 19.77,
      "lowPrice": 18.59,
      "closePrice": 18.96,
      "volume": 156651.35264277,
      "amount": 0
    },
    {
      "endTime": 1489017600000,
      "openPrice": 18.96,
      "highPrice": 18.96,
      "lowPrice": 16.65,
      "closePrice": 16.68,
      "volume": 280505.20713503,
      "amount": 0
    },
    {
      "endTime": 1489104000000,
      "openPrice": 16.66,
      "highPrice": 18.29,
      "lowPrice": 16.2,
      "closePrice": 17.82,
      "volume": 182292.81461265,
      "amount": 0
    },
    {
      "endTime": 1489190400000,
      "openPrice": 17.81,
      "highPrice": 19.7,
      "lowPrice": 17.01,
      "closePrice": 19.2,
      "volume": 309439.25716125,
      "amount": 0
    },
    {
      "endTime": 1489276800000,
      "openPrice": 19.21,
      "highPrice": 21.89,
      "lowPrice": 18.91,
      "closePrice": 21.64,
      "volume": 228815.88246844,
      "amount": 0
    },
    {
      "endTime": 1489363200000,
      "openPrice": 21.67,
      "highPrice": 24.25,
      "lowPrice": 21.33,
      "closePrice": 23.39,
      "volume": 263673.05636486,
      "amount": 0
    },
    {
      "endTime": 1489449600000,
      "openPrice": 23.38,
      "highPrice": 31.1,
      "lowPrice": 23.38,
      "closePrice": 28.64,
      "volume": 625354.24051185,
      "amount": 0
    },
    {
      "endTime": 1489536000000,
      "openPrice": 28.63,
      "highPrice": 30.0,
      "lowPrice": 27.16,
      "closePrice": 28.69,
      "volume": 226096.64753758,
      "amount": 0
    },
    {
      "endTime": 1489622400000,
      "openPrice": 28.69,
      "highPrice": 35.86,
      "lowPrice": 28.5,
      "closePrice": 35.65,
      "volume": 408524.96947696,
      "amount": 0
    },
    {
      "endTime": 1489708800000,
      "openPrice": 35.66,
      "highPrice": 47.03,
      "lowPrice": 35.65,
      "closePrice": 45.96,
      "volume": 732580.28886923,
      "amount": 0
    },
    {
      "endTime": 1489795200000,
      "openPrice": 45.97,
      "highPrice": 57.67,
      "lowPrice": 35.04,
      "closePrice": 44.62,
      "volume": 719985.84989644,
      "amount": 0
    },
    {
      "endTime": 1489881600000,
      "openPrice": 44.62,
      "highPrice": 45.0,
      "lowPrice": 30.7,
      "closePrice": 33.64,
      "volume": 569966.50109942,
      "amount": 0
    },
    {
      "endTime": 1489968000000,
      "openPrice": 34.03,
      "highPrice": 45.64,
      "lowPrice": 33.78,
      "closePrice": 43.21,
      "volume": 459232.39385515,
      "amount": 0
    },
    {
      "endTime": 1490054400000,
      "openPrice": 43.21,
      "highPrice": 45.25,
      "lowPrice": 40.86,
      "closePrice": 42.31,
      "volume": 229608.94221823,
      "amount": 0
    },
    {
      "endTime": 1490140800000,
      "openPrice": 42.37,
      "highPrice": 43.68,
      "lowPrice": 41.76,
      "closePrice": 42.36,
      "volume": 153385.24652058,
      "amount": 0
    },
    {
      "endTime": 1490227200000,
      "openPrice": 42.39,
      "highPrice": 42.59,
      "lowPrice": 38.26,
      "closePrice": 41.37,
      "volume": 215331.31154119,
      "amount": 0
    },
    {
      "endTime": 1490313600000,
      "openPrice": 41.33,
      "highPrice": 43.97,
      "lowPrice": 40.33,
      "closePrice": 42.99,
      "volume": 176283.58226551,
      "amount": 0
    },
    {
      "endTime": 1490400000000,
      "openPrice": 42.92,
      "highPrice": 53.44,
      "lowPrice": 42.5,
      "closePrice": 52.93,
      "volume": 412077.11150094,
      "amount": 0
    },
    {
      "endTime": 1490486400000,
      "openPrice": 52.93,
      "highPrice": 53.4,
      "lowPrice": 47.29,
      "closePrice": 50.5,
      "volume": 322875.49976772,
      "amount": 0
    },
    {
      "endTime": 1490572800000,
      "openPrice": 50.61,
      "highPrice": 51.5,
      "lowPrice": 48.51,
      "closePrice": 50.73,
      "volume": 139381.60730493,
      "amount": 0
    },
    {
      "endTime": 1490659200000,
      "openPrice": 50.74,
      "highPrice": 51.71,
      "lowPrice": 48.28,
      "closePrice": 48.97,
      "volume": 167954.10960827,
      "amount": 0
    },
    {
      "endTime": 1490745600000,
      "openPrice": 48.97,
      "highPrice": 50.44,
      "lowPrice": 48.51,
      "closePrice": 50.3,
      "volume": 148961.43460651,
      "amount": 0
    },
    {
      "endTime": 1490832000000,
      "openPrice": 50.29,
      "highPrice": 53.97,
      "lowPrice": 50.11,
      "closePrice": 53.1,
      "volume": 242696.94276526,
      "amount": 0
    },
    {
      "endTime": 1490918400000,
      "openPrice": 53.11,
      "highPrice": 53.34,
      "lowPrice": 51.52,
      "closePrice": 51.88,
      "volume": 133949.75343624,
      "amount": 0
    },
    {
      "endTime": 1491004800000,
      "openPrice": 51.87,
      "highPrice": 52.41,
      "lowPrice": 46.98,
      "closePrice": 50.18,
      "volume": 248184.61398357,
      "amount": 0
    },
    {
      "endTime": 1491091200000,
      "openPrice": 50.17,
      "highPrice": 51.85,
      "lowPrice": 48.85,
      "closePrice": 50.71,
      "volume": 90500.31838149,
      "amount": 0
    },
    {
      "endTime": 1491177600000,
      "openPrice": 50.72,
      "highPrice": 51.19,
      "lowPrice": 48.14,
      "closePrice": 48.74,
      "volume": 150244.53593327,
      "amount": 0
    },
    {
      "endTime": 1491264000000,
      "openPrice": 48.74,
      "highPrice": 48.97,
      "lowPrice": 42.39,
      "closePrice": 44.25,
      "volume": 324319.06028293,
      "amount": 0
    },
    {
      "endTime": 1491350400000,
      "openPrice": 44.33,
      "highPrice": 46.25,
      "lowPrice": 41.45,
      "closePrice": 44.47,
      "volume": 218472.02147232,
      "amount": 0
    },
    {
      "endTime": 1491436800000,
      "openPrice": 44.45,
      "highPrice": 47.63,
      "lowPrice": 44.2,
      "closePrice": 44.78,
      "volume": 153161.83660282,
      "amount": 0
    },
    {
      "endTime": 1491523200000,
      "openPrice": 44.97,
      "highPrice": 45.97,
      "lowPrice": 41.1,
      "closePrice": 43.3,
      "volume": 172306.59173301,
      "amount": 0
    },
    {
      "endTime": 1491609600000,
      "openPrice": 43.31,
      "highPrice": 44.64,
      "lowPrice": 41.57,
      "closePrice": 42.32,
      "volume": 106456.14070104,
      "amount": 0
    },
    {
      "endTime": 1491696000000,
      "openPrice": 42.32,
      "highPrice": 45.5,
      "lowPrice": 42.31,
      "closePrice": 44.45,
      "volume": 78801.726831,
      "amount": 0
    },
    {
      "endTime": 1491782400000,
      "openPrice": 44.5,
      "highPrice": 44.74,
      "lowPrice": 42.72,
      "closePrice": 43.92,
      "volume": 56534.48029788,
      "amount": 0
    },
    {
      "endTime": 1491868800000,
      "openPrice": 43.92,
      "highPrice": 44.65,
      "lowPrice": 42.72,
      "closePrice": 43.92,
      "volume": 68377.98513004,
      "amount": 0
    },
    {
      "endTime": 1491955200000,
      "openPrice": 43.92,
      "highPrice": 44.5,
      "lowPrice": 43.55,
      "closePrice": 43.83,
      "volume": 55284.12760715,
      "amount": 0
    },
    {
      "endTime": 1492041600000,
      "openPrice": 43.84,
      "highPrice": 47.88,
      "lowPrice": 43.58,
      "closePrice": 46.48,
      "volume": 124468.48627904,
      "amount": 0
    },
    {
      "endTime": 1492128000000,
      "openPrice": 46.48,
      "highPrice": 51.11,
      "lowPrice": 46.22,
      "closePrice": 49.77,
      "volume": 175187.47016084,
      "amount": 0
    },
    {
      "endTime": 1492214400000,
      "openPrice": 49.86,
      "highPrice": 50.0,
      "lowPrice": 46.52,
      "closePrice": 47.2,
      "volume": 85109.7751633,
      "amount": 0
    },
    {
      "endTime": 1492300800000,
      "openPrice": 47.19,
      "highPrice": 74.98,
      "lowPrice": 46.78,
      "closePrice": 48.94,
      "volume": 43693.04585819,
      "amount": 0
    },
    {
      "endTime": 1492387200000,
      "openPrice": 48.93,
      "highPrice": 49.25,
      "lowPrice": 47.5,
      "closePrice": 48.13,
      "volume": 42384.56530848,
      "amount": 0
    },
    {
      "endTime": 1492473600000,
      "openPrice": 48.19,
      "highPrice": 48.29,
      "lowPrice": 47.5,
      "closePrice": 47.94,
      "volume": 54227.36640121,
      "amount": 0
    },
    {
      "endTime": 1492560000000,
      "openPrice": 47.94,
      "highPrice": 49.93,
      "lowPrice": 47.7,
      "closePrice": 49.79,
      "volume": 81393.9122876,
      "amount": 0
    },
    {
      "endTime": 1492646400000,
      "openPrice": 49.85,
      "highPrice": 50.32,
      "lowPrice": 47.25,
      "closePrice": 47.78,
      "volume": 103907.90858065,
      "amount": 0
    },
    {
      "endTime": 1492732800000,
      "openPrice": 47.71,
      "highPrice": 49.5,
      "lowPrice": 47.6,
      "closePrice": 49.38,
      "volume": 93735.58522977,
      "amount": 0
    },
    {
      "endTime": 1492819200000,
      "openPrice": 49.39,
      "highPrice": 49.49,
      "lowPrice": 48.24,
      "closePrice": 48.37,
      "volume": 76552.53094971,
      "amount": 0
    },
    {
      "endTime": 1492905600000,
      "openPrice": 48.38,
      "highPrice": 49.08,
      "lowPrice": 48.22,
      "closePrice": 48.61,
      "volume": 59641.96199605,
      "amount": 0
    },
    {
      "endTime": 1492992000000,
      "openPrice": 48.58,
      "highPrice": 49.0,
      "lowPrice": 48.25,
      "closePrice": 48.96,
      "volume": 53556.71591886,
      "amount": 0
    },
    {
      "endTime": 1493078400000,
      "openPrice": 48.95,
      "highPrice": 50.44,
      "lowPrice": 48.94,
      "closePrice": 50.12,
      "volume": 87541.85950957,
      "amount": 0
    },
    {
      "endTime": 1493164800000,
      "openPrice": 50.11,
      "highPrice": 50.75,
      "lowPrice": 50.0,
      "closePrice": 50.31,
      "volume": 76648.08871869,
      "amount": 0
    },
    {
      "endTime": 1493251200000,
      "openPrice": 50.28,
      "highPrice": 54.85,
      "lowPrice": 50.25,
      "closePrice": 53.42,
      "volume": 188049.80301613,
      "amount": 0
    },
    {
      "endTime": 1493337600000,
      "openPrice": 53.4,
      "highPrice": 63.99,
      "lowPrice": 52.66,
      "closePrice": 63.67,
      "volume": 307148.30636896,
      "amount": 0
    },
    {
      "endTime": 1493424000000,
      "openPrice": 63.65,
      "highPrice": 74.9,
      "lowPrice": 62.5,
      "closePrice": 73.14,
      "volume": 442921.18135476,
      "amount": 0
    },
    {
      "endTime": 1493510400000,
      "openPrice": 73.17,
      "highPrice": 74.89,
      "lowPrice": 68.24,
      "closePrice": 70.4,
      "volume": 243330.29671571,
      "amount": 0
    },
    {
      "endTime": 1493596800000,
      "openPrice": 70.37,
      "highPrice": 82.9,
      "lowPrice": 70.0,
      "closePrice": 80.87,
      "volume": 272307.30087488,
      "amount": 0
    },
    {
      "endTime": 1493683200000,
      "openPrice": 80.72,
      "highPrice": 85.21,
      "lowPrice": 72.24,
      "closePrice": 79.35,
      "volume": 417924.11535989,
      "amount": 0
    },
    {
      "endTime": 1493769600000,
      "openPrice": 79.05,
      "highPrice": 83.07,
      "lowPrice": 75.54,
      "closePrice": 77.55,
      "volume": 211378.02819441,
      "amount": 0
    },
    {
      "endTime": 1493856000000,
      "openPrice": 77.55,
      "highPrice": 81.4,
      "lowPrice": 75.89,
      "closePrice": 81.29,
      "volume": 217887.00012124,
      "amount": 0
    },
    {
      "endTime": 1493942400000,
      "openPrice": 81.19,
      "highPrice": 96.66,
      "lowPrice": 80.31,
      "closePrice": 95.97,
      "volume": 356318.1438017,
      "amount": 0
    },
    {
      "endTime": 1494028800000,
      "openPrice": 95.98,
      "highPrice": 98.98,
      "lowPrice": 89.0,
      "closePrice": 91.93,
      "volume": 241440.1723698,
      "amount": 0
    },
    {
      "endTime": 1494115200000,
      "openPrice": 91.94,
      "highPrice": 96.42,
      "lowPrice": 91.94,
      "closePrice": 95.84,
      "volume": 111473.40974383,
      "amount": 0
    },
    {
      "endTime": 1494201600000,
      "openPrice": 95.74,
      "highPrice": 97.95,
      "lowPrice": 90.0,
      "closePrice": 93.82,
      "volume": 146704.7426076,
      "amount": 0
    },
    {
      "endTime": 1494288000000,
      "openPrice": 93.83,
      "highPrice": 94.74,
      "lowPrice": 85.1,
      "closePrice": 89.25,
      "volume": 212998.74977984,
      "amount": 0
    },
    {
      "endTime": 1494374400000,
      "openPrice": 89.25,
      "highPrice": 90.08,
      "lowPrice": 75.89,
      "closePrice": 86.58,
      "volume": 274317.97090647,
      "amount": 0
    },
    {
      "endTime": 1494460800000,
      "openPrice": 86.77,
      "highPrice": 91.98,
      "lowPrice": 85.39,
      "closePrice": 88.36,
      "volume": 143176.40257741,
      "amount": 0
    },
    {
      "endTime": 1494547200000,
      "openPrice": 88.36,
      "highPrice": 90.99,
      "lowPrice": 87.01,
      "closePrice": 88.3,
      "volume": 115231.87479637,
      "amount": 0
    },
    {
      "endTime": 1494633600000,
      "openPrice": 88.3,
      "highPrice": 90.3,
      "lowPrice": 82.2,
      "closePrice": 85.17,
      "volume": 135905.56078613,
      "amount": 0
    },
    {
      "endTime": 1494720000000,
      "openPrice": 85.19,
      "highPrice": 88.74,
      "lowPrice": 82.0,
      "closePrice": 88.42,
      "volume": 88764.58772447,
      "amount": 0
    },
    {
      "endTime": 1494806400000,
      "openPrice": 88.38,
      "highPrice": 89.94,
      "lowPrice": 87.13,
      "closePrice": 89.39,
      "volume": 53063.13338631,
      "amount": 0
    },
    {
      "endTime": 1494892800000,
      "openPrice": 89.42,
      "highPrice": 94.7,
      "lowPrice": 89.28,
      "closePrice": 91.0,
      "volume": 131363.64582398,
      "amount": 0
    },
    {
      "endTime": 1494979200000,
      "openPrice": 91.0,
      "highPrice": 92.3,
      "lowPrice": 87.08,
      "closePrice": 87.98,
      "volume": 127231.00022453,
      "amount": 0
    },
    {
      "endTime": 1495065600000,
      "openPrice": 87.97,
      "highPrice": 89.98,
      "lowPrice": 82.5,
      "closePrice": 86.88,
      "volume": 152795.43726305,
      "amount": 0
    },
    {
      "endTime": 1495152000000,
      "openPrice": 86.88,
      "highPrice": 96.2,
      "lowPrice": 86.5,
      "closePrice": 96.2,
      "volume": 173625.24322665,
      "amount": 0
    },
    {
      "endTime": 1495238400000,
      "openPrice": 96.2,
      "highPrice": 129.98,
      "lowPrice": 96.18,
      "closePrice": 125.14,
      "volume": 484630.316657,
      "amount": 0
    },
    {
      "endTime": 1495324800000,
      "openPrice": 125.04,
      "highPrice": 129.34,
      "lowPrice": 121.0,
      "closePrice": 123.63,
      "volume": 201025.57359568,
      "amount": 0
    },
    {
      "endTime": 1495411200000,
      "openPrice": 123.56,
      "highPrice": 148.97,
      "lowPrice": 122.0,
      "closePrice": 148.78,
      "volume": 324006.43960756,
      "amount": 0
    },
    {
      "endTime": 1495497600000,
      "openPrice": 148.86,
      "highPrice": 184.22,
      "lowPrice": 131.22,
      "closePrice": 160.1,
      "volume": 644273.1716854,
      "amount": 0
    },
    {
      "endTime": 1495584000000,
      "openPrice": 160.38,
      "highPrice": 177.9,
      "lowPrice": 155.7,
      "closePrice": 169.95,
      "volume": 269504.95674999,
      "amount": 0
    },
    {
      "endTime": 1495670400000,
      "openPrice": 169.9,
      "highPrice": 202.0,
      "lowPrice": 167.7,
      "closePrice": 196.06,
      "volume": 361470.85784076,
      "amount": 0
    },
    {
      "endTime": 1495756800000,
      "openPrice": 196.05,
      "highPrice": 217.85,
      "lowPrice": 162.04,
      "closePrice": 181.51,
      "volume": 484975.36393576,
      "amount": 0
    },
    {
      "endTime": 1495843200000,
      "openPrice": 181.4,
      "highPrice": 199.99,
      "lowPrice": 140.0,
      "closePrice": 163.8,
      "volume": 442739.38733464,
      "amount": 0
    },
    {
      "endTime": 1495929600000,
      "openPrice": 163.78,
      "highPrice": 172.0,
      "lowPrice": 115.67,
      "closePrice": 159.91,
      "volume": 465437.92029385,
      "amount": 0
    },
    {
      "endTime": 1496016000000,
      "openPrice": 159.71,
      "highPrice": 185.0,
      "lowPrice": 159.59,
      "closePrice": 175.48,
      "volume": 236048.08435851,
      "amount": 0
    },
    {
      "endTime": 1496102400000,
      "openPrice": 175.48,
      "highPrice": 199.0,
      "lowPrice": 167.0,
      "closePrice": 194.82,
      "volume": 218954.39607822,
      "amount": 0
    },
    {
      "endTime": 1496188800000,
      "openPrice": 194.89,
      "highPrice": 233.09,
      "lowPrice": 185.0,
      "closePrice": 228.69,
      "volume": 448799.28541494,
      "amount": 0
    },
    {
      "endTime": 1496275200000,
      "openPrice": 228.67,
      "highPrice": 234.76,
      "lowPrice": 215.42,
      "closePrice": 229.14,
      "volume": 350748.08045495,
      "amount": 0
    },
    {
      "endTime": 1496361600000,
      "openPrice": 229.15,
      "highPrice": 238.97,
      "lowPrice": 206.02,
      "closePrice": 221.91,
      "volume": 345620.06538661,
      "amount": 0
    },
    {
      "endTime": 1496448000000,
      "openPrice": 221.84,
      "highPrice": 229.75,
      "lowPrice": 216.5,
      "closePrice": 222.04,
      "volume": 166454.3515687,
      "amount": 0
    },
    {
      "endTime": 1496534400000,
      "openPrice": 221.95,
      "highPrice": 227.5,
      "lowPrice": 218.56,
      "closePrice": 224.95,
      "volume": 110291.48994177,
      "amount": 0
    },
    {
      "endTime": 1496620800000,
      "openPrice": 224.95,
      "highPrice": 249.04,
      "lowPrice": 224.0,
      "closePrice": 245.5,
      "volume": 212990.77161956,
      "amount": 0
    },
    {
      "endTime": 1496707200000,
      "openPrice": 245.48,
      "highPrice": 248.98,
      "lowPrice": 241.2,
      "closePrice": 248.0,
      "volume": 148012.87141512,
      "amount": 0
    },
    {
      "endTime": 1496793600000,
      "openPrice": 247.99,
      "highPrice": 269.36,
      "lowPrice": 247.0,
      "closePrice": 264.22,
      "volume": 321257.13754041,
      "amount": 0
    },
    {
      "endTime": 1496880000000,
      "openPrice": 264.5,
      "highPrice": 265.63,
      "lowPrice": 244.98,
      "closePrice": 255.68,
      "volume": 218451.7317111,
      "amount": 0
    },
    {
      "endTime": 1496966400000,
      "openPrice": 255.61,
      "highPrice": 261.0,
      "lowPrice": 250.0,
      "closePrice": 258.64,
      "volume": 137027.20512509,
      "amount": 0
    },
    {
      "endTime": 1497052800000,
      "openPrice": 258.64,
      "highPrice": 279.39,
      "lowPrice": 258.63,
      "closePrice": 279.38,
      "volume": 191150.05975101,
      "amount": 0
    },
    {
      "endTime": 1497139200000,
      "openPrice": 279.39,
      "highPrice": 358.46,
      "lowPrice": 278.03,
      "closePrice": 340.2,
      "volume": 424269.45519765,
      "amount": 0
    },
    {
      "endTime": 1497225600000,
      "openPrice": 340.13,
      "highPrice": 355.0,
      "lowPrice": 317.05,
      "closePrice": 343.01,
      "volume": 251526.11642898,
      "amount": 0
    },
    {
      "endTime": 1497312000000,
      "openPrice": 343.29,
      "highPrice": 420.0,
      "lowPrice": 306.11,
      "closePrice": 397.37,
      "volume": 535807.37275223,
      "amount": 0
    },
    {
      "endTime": 1497398400000,
      "openPrice": 397.36,
      "highPrice": 400.0,
      "lowPrice": 359.75,
      "closePrice": 388.0,
      "volume": 270476.84967737,
      "amount": 0
    },
    {
      "endTime": 1497484800000,
      "openPrice": 388.0,
      "highPrice": 394.47,
      "lowPrice": 315.0,
      "closePrice": 341.7,
      "volume": 373882.12090848,
      "amount": 0
    },
    {
      "endTime": 1497571200000,
      "openPrice": 341.7,
      "highPrice": 356.29,
      "lowPrice": 253.0,
      "closePrice": 343.71,
      "volume": 750552.70232997,
      "amount": 0
    },
    {
      "endTime": 1497657600000,
      "openPrice": 343.71,
      "highPrice": 364.0,
      "lowPrice": 314.0,
      "closePrice": 354.26,
      "volume": 256375.67115986,
      "amount": 0
    },
    {
      "endTime": 1497744000000,
      "openPrice": 354.26,
      "highPrice": 369.0,
      "lowPrice": 341.65,
      "closePrice": 368.98,
      "volume": 144149.67943169,
      "amount": 0
    },
    {
      "endTime": 1497830400000,
      "openPrice": 368.99,
      "highPrice": 381.66,
      "lowPrice": 340.11,
      "closePrice": 351.85,
      "volume": 156569.03884936,
      "amount": 0
    },
    {
      "endTime": 1497916800000,
      "openPrice": 351.84,
      "highPrice": 362.5,
      "lowPrice": 346.88,
      "closePrice": 358.71,
      "volume": 103120.69222457,
      "amount": 0
    },
    {
      "endTime": 1498003200000,
      "openPrice": 358.71,
      "highPrice": 365.79,
      "lowPrice": 325.0,
      "closePrice": 350.94,
      "volume": 209201.65923438,
      "amount": 0
    },
    {
      "endTime": 1498089600000,
      "openPrice": 350.94,
      "highPrice": 352.0,
      "lowPrice": 0.1,
      "closePrice": 325.41,
      "volume": 441449.72983966,
      "amount": 0
    },
    {
      "endTime": 1498176000000,
      "openPrice": 327.36,
      "highPrice": 336.68,
      "lowPrice": 305.0,
      "closePrice": 320.02,
      "volume": 149181.79483138,
      "amount": 0
    },
    {
      "endTime": 1498262400000,
      "openPrice": 320.02,
      "highPrice": 332.95,
      "lowPrice": 316.66,
      "closePrice": 326.99,
      "volume": 77450.68733618,
      "amount": 0
    },
    {
      "endTime": 1498348800000,
      "openPrice": 326.98,
      "highPrice": 330.7,
      "lowPrice": 295.55,
      "closePrice": 304.5,
      "volume": 131625.76300771,
      "amount": 0
    },
    {
      "endTime": 1498435200000,
      "openPrice": 304.5,
      "highPrice": 310.0,
      "lowPrice": 251.3,
      "closePrice": 278.49,
      "volume": 263539.27127496,
      "amount": 0
    },
    {
      "endTime": 1498521600000,
      "openPrice": 278.49,
      "highPrice": 293.0,
      "lowPrice": 206.5,
      "closePrice": 252.99,
      "volume": 572327.07792308,
      "amount": 0
    },
    {
      "endTime": 1498608000000,
      "openPrice": 252.97,
      "highPrice": 288.51,
      "lowPrice": 211.0,
      "closePrice": 287.23,
      "volume": 469363.14454721,
      "amount": 0
    },
    {
      "endTime": 1498694400000,
      "openPrice": 287.27,
      "highPrice": 323.69,
      "lowPrice": 260.11,
      "closePrice": 315.32,
      "volume": 401411.43973853,
      "amount": 0
    },
    {
      "endTime": 1498780800000,
      "openPrice": 315.32,
      "highPrice": 322.9,
      "lowPrice": 286.22,
      "closePrice": 292.95,
      "volume": 204009.03186533,
      "amount": 0
    },
    {
      "endTime": 1498867200000,
      "openPrice": 292.95,
      "highPrice": 306.5,
      "lowPrice": 270.5,
      "closePrice": 280.04,
      "volume": 232770.11496367,
      "amount": 0
    },
    {
      "endTime": 1498953600000,
      "openPrice": 280.03,
      "highPrice": 281.98,
      "lowPrice": 253.23,
      "closePrice": 263.12,
      "volume": 179041.22371058,
      "amount": 0
    },
    {
      "endTime": 1499040000000,
      "openPrice": 263.12,
      "highPrice": 293.73,
      "lowPrice": 255.7,
      "closePrice": 285.0,
      "volume": 191572.82260716,
      "amount": 0
    },
    {
      "endTime": 1499126400000,
      "openPrice": 285.0,
      "highPrice": 285.0,
      "lowPrice": 273.07,
      "closePrice": 276.37,
      "volume": 126101.36349921,
      "amount": 0
    },
    {
      "endTime": 1499212800000,
      "openPrice": 276.37,
      "highPrice": 282.83,
      "lowPrice": 265.0,
      "closePrice": 269.2,
      "volume": 109679.71817595,
      "amount": 0
    },
    {
      "endTime": 1499299200000,
      "openPrice": 269.18,
      "highPrice": 274.97,
      "lowPrice": 252.67,
      "closePrice": 266.27,
      "volume": 166163.90647145,
      "amount": 0
    },
    {
      "endTime": 1499385600000,
      "openPrice": 266.27,
      "highPrice": 275.0,
      "lowPrice": 261.59,
      "closePrice": 266.01,
      "volume": 86798.37421098,
      "amount": 0
    },
    {
      "endTime": 1499472000000,
      "openPrice": 266.01,
      "highPrice": 266.97,
      "lowPrice": 235.01,
      "closePrice": 241.28,
      "volume": 179643.78239179,
      "amount": 0
    },
    {
      "endTime": 1499558400000,
      "openPrice": 241.27,
      "highPrice": 249.5,
      "lowPrice": 231.25,
      "closePrice": 246.64,
      "volume": 135553.94613742,
      "amount": 0
    },
    {
      "endTime": 1499644800000,
      "openPrice": 246.65,
      "highPrice": 253.31,
      "lowPrice": 236.0,
      "closePrice": 238.81,
      "volume": 71500.75627037,
      "amount": 0
    },
    {
      "endTime": 1499731200000,
      "openPrice": 238.4,
      "highPrice": 240.33,
      "lowPrice": 185.39,
      "closePrice": 202.86,
      "volume": 398041.70357687,
      "amount": 0
    },
    {
      "endTime": 1499817600000,
      "openPrice": 201.65,
      "highPrice": 216.5,
      "lowPrice": 175.56,
      "closePrice": 190.57,
      "volume": 529884.63788858,
      "amount": 0
    },
    {
      "endTime": 1499904000000,
      "openPrice": 190.57,
      "highPrice": 228.88,
      "lowPrice": 181.0,
      "closePrice": 224.04,
      "volume": 417514.89238521,
      "amount": 0
    },
    {
      "endTime": 1499990400000,
      "openPrice": 224.01,
      "highPrice": 227.0,
      "lowPrice": 193.07,
      "closePrice": 205.0,
      "volume": 226699.02590419,
      "amount": 0
    },
    {
      "endTime": 1500076800000,
      "openPrice": 205.0,
      "highPrice": 206.99,
      "lowPrice": 183.12,
      "closePrice": 197.23,
      "volume": 213188.74009561,
      "amount": 0
    },
    {
      "endTime": 1500163200000,
      "openPrice": 197.23,
      "highPrice": 198.97,
      "lowPrice": 167.0,
      "closePrice": 167.72,
      "volume": 261390.37737053,
      "amount": 0
    },
    {
      "endTime": 1500249600000,
      "openPrice": 168.22,
      "highPrice": 172.3,
      "lowPrice": 130.26,
      "closePrice": 155.68,
      "volume": 609640.25747522,
      "amount": 0
    },
    {
      "endTime": 1500336000000,
      "openPrice": 155.69,
      "highPrice": 191.5,
      "lowPrice": 153.25,
      "closePrice": 190.87,
      "volume": 632198.84128556,
      "amount": 0
    },
    {
      "endTime": 1500422400000,
      "openPrice": 190.87,
      "highPrice": 249.4,
      "lowPrice": 176.51,
      "closePrice": 227.01,
      "volume": 871486.85742525,
      "amount": 0
    },
    {
      "endTime": 1500508800000,
      "openPrice": 227.01,
      "highPrice": 243.9,
      "lowPrice": 186.01,
      "closePrice": 194.74,
      "volume": 769832.272328,
      "amount": 0
    },
    {
      "endTime": 1500595200000,
      "openPrice": 194.74,
      "highPrice": 237.0,
      "lowPrice": 194.74,
      "closePrice": 226.06,
      "volume": 616596.49227661,
      "amount": 0
    },
    {
      "endTime": 1500681600000,
      "openPrice": 226.23,
      "highPrice": 238.0,
      "lowPrice": 208.5,
      "closePrice": 216.6,
      "volume": 289938.17184544,
      "amount": 0
    },
    {
      "endTime": 1500768000000,
      "openPrice": 216.58,
      "highPrice": 237.67,
      "lowPrice": 215.1,
      "closePrice": 230.69,
      "volume": 179566.03971823,
      "amount": 0
    },
    {
      "endTime": 1500854400000,
      "openPrice": 230.69,
      "highPrice": 234.35,
      "lowPrice": 221.2,
      "closePrice": 228.31,
      "volume": 115026.49432892,
      "amount": 0
    },
    {
      "endTime": 1500940800000,
      "openPrice": 228.27,
      "highPrice": 229.99,
      "lowPrice": 224.0,
      "closePrice": 225.96,
      "volume": 74988.12540113,
      "amount": 0
    },
    {
      "endTime": 1501027200000,
      "openPrice": 225.97,
      "highPrice": 226.59,
      "lowPrice": 193.0,
      "closePrice": 203.78,
      "volume": 367646.15788578,
      "amount": 0
    },
    {
      "endTime": 1501113600000,
      "openPrice": 203.78,
      "highPrice": 209.89,
      "lowPrice": 193.4,
      "closePrice": 203.23,
      "volume": 212126.71693004,
      "amount": 0
    },
    {
      "endTime": 1501200000000,
      "openPrice": 203.23,
      "highPrice": 205.0,
      "lowPrice": 198.85,
      "closePrice": 202.94,
      "volume": 125511.49297384,
      "amount": 0
    },
    {
      "endTime": 1501286400000,
      "openPrice": 202.95,
      "highPrice": 203.95,
      "lowPrice": 189.34,
      "closePrice": 190.72,
      "volume": 170551.22979694,
      "amount": 0
    },
    {
      "endTime": 1501372800000,
      "openPrice": 190.99,
      "highPrice": 209.77,
      "lowPrice": 178.03,
      "closePrice": 205.9,
      "volume": 273049.87544549,
      "amount": 0
    },
    {
      "endTime": 1501459200000,
      "openPrice": 205.89,
      "highPrice": 209.9,
      "lowPrice": 193.26,
      "closePrice": 196.95,
      "volume": 105150.12887105,
      "amount": 0
    },
    {
      "endTime": 1501545600000,
      "openPrice": 196.95,
      "highPrice": 201.98,
      "lowPrice": 190.78,
      "closePrice": 200.82,
      "volume": 117870.21208966,
      "amount": 0
    },
    {
      "endTime": 1501632000000,
      "openPrice": 200.83,
      "highPrice": 232.73,
      "lowPrice": 200.82,
      "closePrice": 225.73,
      "volume": 435806.82462287,
      "amount": 0
    },
    {
      "endTime": 1501718400000,
      "openPrice": 225.73,
      "highPrice": 228.8,
      "lowPrice": 215.37,
      "closePrice": 217.92,
      "volume": 149917.3774405,
      "amount": 0
    },
    {
      "endTime": 1501804800000,
      "openPrice": 217.92,
      "highPrice": 227.53,
      "lowPrice": 217.35,
      "closePrice": 224.0,
      "volume": 113161.87452226,
      "amount": 0
    },
    {
      "endTime": 1501891200000,
      "openPrice": 224.0,
      "highPrice": 226.82,
      "lowPrice": 219.51,
      "closePrice": 220.72,
      "volume": 98579.24462276,
      "amount": 0
    },
    {
      "endTime": 1501977600000,
      "openPrice": 220.72,
      "highPrice": 258.98,
      "lowPrice": 219.54,
      "closePrice": 251.85,
      "volume": 321010.76739422,
      "amount": 0
    },
    {
      "endTime": 1502064000000,
      "openPrice": 251.86,
      "highPrice": 273.0,
      "lowPrice": 250.99,
      "closePrice": 263.96,
      "volume": 239167.77373496,
      "amount": 0
    },
    {
      "endTime": 1502150400000,
      "openPrice": 263.97,
      "highPrice": 274.81,
      "lowPrice": 257.1,
      "closePrice": 269.9,
      "volume": 168723.43057382,
      "amount": 0
    },
    {
      "endTime": 1502236800000,
      "openPrice": 269.89,
      "highPrice": 299.45,
      "lowPrice": 267.0,
      "closePrice": 295.95,
      "volume": 267302.64930407,
      "amount": 0
    },
    {
      "endTime": 1502323200000,
      "openPrice": 295.95,
      "highPrice": 314.71,
      "lowPrice": 276.55,
      "closePrice": 295.26,
      "volume": 465374.56335406,
      "amount": 0
    },
    {
      "endTime": 1502409600000,
      "openPrice": 295.26,
      "highPrice": 309.8,
      "lowPrice": 288.34,
      "closePrice": 300.51,
      "volume": 154431.32113167,
      "amount": 0
    },
    {
      "endTime": 1502496000000,
      "openPrice": 300.51,
      "highPrice": 310.0,
      "lowPrice": 295.79,
      "closePrice": 309.65,
      "volume": 131543.77345794,
      "amount": 0
    },
    {
      "endTime": 1502582400000,
      "openPrice": 309.65,
      "highPrice": 319.7,
      "lowPrice": 303.61,
      "closePrice": 308.35,
      "volume": 175661.18081898,
      "amount": 0
    },
    {
      "endTime": 1502668800000,
      "openPrice": 308.35,
      "highPrice": 309.95,
      "lowPrice": 287.0,
      "closePrice": 296.66,
      "volume": 196015.46006707,
      "amount": 0
    },
    {
      "endTime": 1502755200000,
      "openPrice": 296.67,
      "highPrice": 309.35,
      "lowPrice": 294.96,
      "closePrice": 299.16,
      "volume": 116394.59975549,
      "amount": 0
    },
    {
      "endTime": 1502841600000,
      "openPrice": 299.16,
      "highPrice": 299.18,
      "lowPrice": 267.0,
      "closePrice": 286.71,
      "volume": 213475.96869542,
      "amount": 0
    },
    {
      "endTime": 1502928000000,
      "openPrice": 286.71,
      "highPrice": 303.9,
      "lowPrice": 280.0,
      "closePrice": 300.45,
      "volume": 125548.24950077,
      "amount": 0
    },
    {
      "endTime": 1503014400000,
      "openPrice": 300.45,
      "highPrice": 309.41,
      "lowPrice": 298.0,
      "closePrice": 300.67,
      "volume": 117913.06770258,
      "amount": 0
    },
    {
      "endTime": 1503100800000,
      "openPrice": 300.66,
      "highPrice": 306.09,
      "lowPrice": 287.0,
      "closePrice": 292.87,
      "volume": 132176.43410008,
      "amount": 0
    },
    {
      "endTime": 1503187200000,
      "openPrice": 292.86,
      "highPrice": 298.7,
      "lowPrice": 287.0,
      "closePrice": 293.58,
      "volume": 68015.67500724,
      "amount": 0
    },
    {
      "endTime": 1503273600000,
      "openPrice": 293.58,
      "highPrice": 298.5,
      "lowPrice": 289.5,
      "closePrice": 297.79,
      "volume": 55102.04407497,
      "amount": 0
    },
    {
      "endTime": 1503360000000,
      "openPrice": 297.79,
      "highPrice": 344.34,
      "lowPrice": 295.27,
      "closePrice": 322.0,
      "volume": 312029.89411077,
      "amount": 0
    },
    {
      "endTime": 1503446400000,
      "openPrice": 322.0,
      "highPrice": 329.97,
      "lowPrice": 292.0,
      "closePrice": 314.19,
      "volume": 200165.56685601,
      "amount": 0
    },
    {
      "endTime": 1503532800000,
      "openPrice": 314.19,
      "highPrice": 324.61,
      "lowPrice": 313.72,
      "closePrice": 317.5,
      "volume": 102640.68582938,
      "amount": 0
    },
    {
      "endTime": 1503619200000,
      "openPrice": 317.5,
      "highPrice": 328.0,
      "lowPrice": 316.0,
      "closePrice": 324.56,
      "volume": 77759.33281317,
      "amount": 0
    },
    {
      "endTime": 1503705600000,
      "openPrice": 324.56,
      "highPrice": 336.99,
      "lowPrice": 324.38,
      "closePrice": 330.14,
      "volume": 118403.86049802,
      "amount": 0
    },
    {
      "endTime": 1503792000000,
      "openPrice": 330.14,
      "highPrice": 334.51,
      "lowPrice": 325.1,
      "closePrice": 332.99,
      "volume": 64257.23654457,
      "amount": 0
    },
    {
      "endTime": 1503878400000,
      "openPrice": 332.99,
      "highPrice": 348.2,
      "lowPrice": 332.44,
      "closePrice": 348.2,
      "volume": 94727.24092539,
      "amount": 0
    },
    {
      "endTime": 1503964800000,
      "openPrice": 348.2,
      "highPrice": 349.99,
      "lowPrice": 336.35,
      "closePrice": 347.54,
      "volume": 111495.22073893,
      "amount": 0
    },
    {
      "endTime": 1504051200000,
      "openPrice": 347.54,
      "highPrice": 374.91,
      "lowPrice": 347.54,
      "closePrice": 372.48,
      "volume": 172763.72910699,
      "amount": 0
    },
    {
      "endTime": 1504137600000,
      "openPrice": 372.48,
      "highPrice": 392.0,
      "lowPrice": 368.3,
      "closePrice": 384.1,
      "volume": 164881.8885695,
      "amount": 0
    },
    {
      "endTime": 1504224000000,
      "openPrice": 384.1,
      "highPrice": 389.97,
      "lowPrice": 381.2,
      "closePrice": 389.2,
      "volume": 119008.82851471,
      "amount": 0
    },
    {
      "endTime": 1504310400000,
      "openPrice": 389.2,
      "highPrice": 396.88,
      "lowPrice": 386.98,
      "closePrice": 392.87,
      "volume": 160640.81878876,
      "amount": 0
    },
    {
      "endTime": 1504396800000,
      "openPrice": 392.87,
      "highPrice": 393.76,
      "lowPrice": 333.0,
      "closePrice": 354.87,
      "volume": 293413.40236712,
      "amount": 0
    },
    {
      "endTime": 1504483200000,
      "openPrice": 354.88,
      "highPrice": 372.0,
      "lowPrice": 344.0,
      "closePrice": 353.06,
      "volume": 137268.86305024,
      "amount": 0
    },
    {
      "endTime": 1504569600000,
      "openPrice": 353.06,
      "highPrice": 353.15,
      "lowPrice": 285.0,
      "closePrice": 316.86,
      "volume": 458363.975868,
      "amount": 0
    },
    {
      "endTime": 1504656000000,
      "openPrice": 316.87,
      "highPrice": 325.0,
      "lowPrice": 290.0,
      "closePrice": 320.08,
      "volume": 318353.88523581,
      "amount": 0
    },
    {
      "endTime": 1504742400000,
      "openPrice": 320.09,
      "highPrice": 345.0,
      "lowPrice": 319.3,
      "closePrice": 339.38,
      "volume": 194966.28863943,
      "amount": 0
    },
    {
      "endTime": 1504828800000,
      "openPrice": 339.38,
      "highPrice": 339.38,
      "lowPrice": 323.26,
      "closePrice": 335.56,
      "volume": 103175.36266456,
      "amount": 0
    },
    {
      "endTime": 1504915200000,
      "openPrice": 335.56,
      "highPrice": 335.56,
      "lowPrice": 292.71,
      "closePrice": 307.96,
      "volume": 299196.18205446,
      "amount": 0
    },
    {
      "endTime": 1505001600000,
      "openPrice": 307.96,
      "highPrice": 313.87,
      "lowPrice": 294.0,
      "closePrice": 304.99,
      "volume": 97356.16715522,
      "amount": 0
    },
    {
      "endTime": 1505088000000,
      "openPrice": 305.0,
      "highPrice": 306.5,
      "lowPrice": 285.0,
      "closePrice": 300.33,
      "volume": 123364.47278542,
      "amount": 0
    },
    {
      "endTime": 1505174400000,
      "openPrice": 300.34,
      "highPrice": 307.97,
      "lowPrice": 288.0,
      "closePrice": 298.47,
      "volume": 131872.4413353,
      "amount": 0
    },
    {
      "endTime": 1505260800000,
      "openPrice": 298.47,
      "highPrice": 316.19,
      "lowPrice": 286.0,
      "closePrice": 294.5,
      "volume": 193866.88976529,
      "amount": 0
    },
    {
      "endTime": 1505347200000,
      "openPrice": 294.5,
      "highPrice": 294.5,
      "lowPrice": 256.41,
      "closePrice": 275.71,
      "volume": 330077.26740091,
      "amount": 0
    },
    {
      "endTime": 1505433600000,
      "openPrice": 275.71,
      "highPrice": 280.75,
      "lowPrice": 221.3,
      "closePrice": 223.85,
      "volume": 517640.07889459,
      "amount": 0
    },
    {
      "endTime": 1505520000000,
      "openPrice": 223.85,
      "highPrice": 270.0,
      "lowPrice": 202.25,
      "closePrice": 260.88,
      "volume": 667715.3795006,
      "amount": 0
    },
    {
      "endTime": 1505606400000,
      "openPrice": 260.87,
      "highPrice": 278.0,
      "lowPrice": 247.1,
      "closePrice": 255.84,
      "volume": 194275.26114785,
      "amount": 0
    },
    {
      "endTime": 1505692800000,
      "openPrice": 255.85,
      "highPrice": 272.0,
      "lowPrice": 240.15,
      "closePrice": 259.66,
      "volume": 127514.7477237,
      "amount": 0
    },
    {
      "endTime": 1505779200000,
      "openPrice": 259.66,
      "highPrice": 303.78,
      "lowPrice": 259.65,
      "closePrice": 298.0,
      "volume": 298160.31829275,
      "amount": 0
    },
    {
      "endTime": 1505865600000,
      "openPrice": 298.0,
      "highPrice": 301.0,
      "lowPrice": 275.25,
      "closePrice": 282.8,
      "volume": 172906.38843809,
      "amount": 0
    },
    {
      "endTime": 1505952000000,
      "openPrice": 282.94,
      "highPrice": 293.71,
      "lowPrice": 278.04,
      "closePrice": 283.55,
      "volume": 108925.71300684,
      "amount": 0
    },
    {
      "endTime": 1506038400000,
      "openPrice": 283.55,
      "highPrice": 286.99,
      "lowPrice": 252.55,
      "closePrice": 258.11,
      "volume": 211091.13505245,
      "amount": 0
    },
    {
      "endTime": 1506124800000,
      "openPrice": 258.11,
      "highPrice": 272.0,
      "lowPrice": 254.01,
      "closePrice": 263.88,
      "volume": 120473.05688255,
      "amount": 0
    },
    {
      "endTime": 1506211200000,
      "openPrice": 263.88,
      "highPrice": 286.63,
      "lowPrice": 260.02,
      "closePrice": 286.03,
      "volume": 79343.8978278,
      "amount": 0
    },
    {
      "endTime": 1506297600000,
      "openPrice": 286.03,
      "highPrice": 294.89,
      "lowPrice": 276.23,
      "closePrice": 283.21,
      "volume": 95448.67822107,
      "amount": 0
    },
    {
      "endTime": 1506384000000,
      "openPrice": 283.21,
      "highPrice": 296.7,
      "lowPrice": 282.66,
      "closePrice": 294.41,
      "volume": 90047.80087125,
      "amount": 0
    },
    {
      "endTime": 1506470400000,
      "openPrice": 294.41,
      "highPrice": 295.48,
      "lowPrice": 286.0,
      "closePrice": 288.77,
      "volume": 64077.24189666,
      "amount": 0
    },
    {
      "endTime": 1506556800000,
      "openPrice": 288.77,
      "highPrice": 312.75,
      "lowPrice": 288.25,
      "closePrice": 309.85,
      "volume": 121905.91012243,
      "amount": 0
    },
    {
      "endTime": 1506643200000,
      "openPrice": 309.86,
      "highPrice": 310.0,
      "lowPrice": 298.1,
      "closePrice": 302.33,
      "volume": 94872.87426245,
      "amount": 0
    },
    {
      "endTime": 1506729600000,
      "openPrice": 302.33,
      "highPrice": 302.6,
      "lowPrice": 278.0,
      "closePrice": 291.88,
      "volume": 165285.97835623,
      "amount": 0
    },
    {
      "endTime": 1506816000000,
      "openPrice": 291.88,
      "highPrice": 304.69,
      "lowPrice": 291.25,
      "closePrice": 301.57,
      "volume": 62093.33386924,
      "amount": 0
    },
    {
      "endTime": 1506902400000,
      "openPrice": 301.57,
      "highPrice": 303.25,
      "lowPrice": 295.75,
      "closePrice": 303.25,
      "volume": 42910.47058427,
      "amount": 0
    },
    {
      "endTime": 1506988800000,
      "openPrice": 303.25,
      "highPrice": 303.5,
      "lowPrice": 293.73,
      "closePrice": 296.72,
      "volume": 62589.24548424,
      "amount": 0
    },
    {
      "endTime": 1507075200000,
      "openPrice": 296.78,
      "highPrice": 299.0,
      "lowPrice": 287.65,
      "closePrice": 292.36,
      "volume": 59960.60279169,
      "amount": 0
    },
    {
      "endTime": 1507161600000,
      "openPrice": 292.36,
      "highPrice": 295.0,
      "lowPrice": 289.62,
      "closePrice": 292.0,
      "volume": 42408.18343628,
      "amount": 0
    },
    {
      "endTime": 1507248000000,
      "openPrice": 292.0,
      "highPrice": 296.99,
      "lowPrice": 286.44,
      "closePrice": 294.89,
      "volume": 44754.00010261,
      "amount": 0
    },
    {
      "endTime": 1507334400000,
      "openPrice": 294.89,
      "highPrice": 308.5,
      "lowPrice": 294.21,
      "closePrice": 307.73,
      "volume": 95965.30843062,
      "amount": 0
    },
    {
      "endTime": 1507420800000,
      "openPrice": 307.73,
      "highPrice": 314.62,
      "lowPrice": 304.57,
      "closePrice": 311.12,
      "volume": 66524.25999297,
      "amount": 0
    },
    {
      "endTime": 1507507200000,
      "openPrice": 311.12,
      "highPrice": 313.6,
      "lowPrice": 308.62,
      "closePrice": 309.2,
      "volume": 44589.14793264,
      "amount": 0
    },
    {
      "endTime": 1507593600000,
      "openPrice": 309.2,
      "highPrice": 309.32,
      "lowPrice": 285.88,
      "closePrice": 297.0,
      "volume": 145514.15882144,
      "amount": 0
    },
    {
      "endTime": 1507680000000,
      "openPrice": 297.0,
      "highPrice": 305.0,
      "lowPrice": 290.23,
      "closePrice": 297.99,
      "volume": 88318.01221504,
      "amount": 0
    },
    {
      "endTime": 1507766400000,
      "openPrice": 297.99,
      "highPrice": 303.0,
      "lowPrice": 297.53,
      "closePrice": 302.0,
      "volume": 45397.39333105,
      "amount": 0
    },
    {
      "endTime": 1507852800000,
      "openPrice": 302.0,
      "highPrice": 307.0,
      "lowPrice": 300.3,
      "closePrice": 302.12,
      "volume": 114002.1952516,
      "amount": 0
    },
    {
      "endTime": 1507939200000,
      "openPrice": 302.12,
      "highPrice": 345.0,
      "lowPrice": 298.29,
      "closePrice": 335.89,
      "volume": 272969.19650775,
      "amount": 0
    },
    {
      "endTime": 1508025600000,
      "openPrice": 335.85,
      "highPrice": 347.0,
      "lowPrice": 332.46,
      "closePrice": 338.37,
      "volume": 91560.24722557,
      "amount": 0
    },
    {
      "endTime": 1508112000000,
      "openPrice": 338.37,
      "highPrice": 341.0,
      "lowPrice": 320.0,
      "closePrice": 336.89,
      "volume": 103363.87991863,
      "amount": 0
    },
    {
      "endTime": 1508198400000,
      "openPrice": 336.89,
      "highPrice": 350.0,
      "lowPrice": 330.84,
      "closePrice": 334.36,
      "volume": 140569.03708849,
      "amount": 0
    },
    {
      "endTime": 1508284800000,
      "openPrice": 334.33,
      "highPrice": 334.66,
      "lowPrice": 310.5,
      "closePrice": 316.37,
      "volume": 117188.42621289,
      "amount": 0
    },
    {
      "endTime": 1508371200000,
      "openPrice": 316.32,
      "highPrice": 316.53,
      "lowPrice": 287.4,
      "closePrice": 313.59,
      "volume": 167629.0127989,
      "amount": 0
    },
    {
      "endTime": 1508457600000,
      "openPrice": 313.59,
      "highPrice": 316.21,
      "lowPrice": 305.34,
      "closePrice": 308.02,
      "volume": 84536.00998177,
      "amount": 0
    },
    {
      "endTime": 1508544000000,
      "openPrice": 308.02,
      "highPrice": 311.53,
      "lowPrice": 302.0,
      "closePrice": 303.15,
      "volume": 93615.86032848,
      "amount": 0
    },
    {
      "endTime": 1508630400000,
      "openPrice": 303.16,
      "highPrice": 303.74,
      "lowPrice": 291.38,
      "closePrice": 300.0,
      "volume": 116955.08960367,
      "amount": 0
    },
    {
      "endTime": 1508716800000,
      "openPrice": 300.0,
      "highPrice": 306.55,
      "lowPrice": 291.81,
      "closePrice": 295.14,
      "volume": 62949.25853616,
      "amount": 0
    },
    {
      "endTime": 1508803200000,
      "openPrice": 295.14,
      "highPrice": 295.15,
      "lowPrice": 275.46,
      "closePrice": 285.83,
      "volume": 130465.48008549,
      "amount": 0
    },
    {
      "endTime": 1508889600000,
      "openPrice": 285.84,
      "highPrice": 311.7,
      "lowPrice": 280.3,
      "closePrice": 296.99,
      "volume": 173126.46810102,
      "amount": 0
    },
    {
      "endTime": 1508976000000,
      "openPrice": 297.0,
      "highPrice": 300.97,
      "lowPrice": 288.05,
      "closePrice": 296.76,
      "volume": 73647.31462122,
      "amount": 0
    },
    {
      "endTime": 1509062400000,
      "openPrice": 296.76,
      "highPrice": 299.95,
      "lowPrice": 293.81,
      "closePrice": 295.98,
      "volume": 46575.16530348,
      "amount": 0
    },
    {
      "endTime": 1509148800000,
      "openPrice": 295.98,
      "highPrice": 298.98,
      "lowPrice": 291.53,
      "closePrice": 297.59,
      "volume": 40781.36186865,
      "amount": 0
    },
    {
      "endTime": 1509235200000,
      "openPrice": 297.48,
      "highPrice": 297.9,
      "lowPrice": 293.51,
      "closePrice": 295.11,
      "volume": 27343.87091403,
      "amount": 0
    },
    {
      "endTime": 1509321600000,
      "openPrice": 295.12,
      "highPrice": 310.0,
      "lowPrice": 294.29,
      "closePrice": 303.38,
      "volume": 68441.69707434,
      "amount": 0
    },
    {
      "endTime": 1509408000000,
      "openPrice": 303.39,
      "highPrice": 309.69,
      "lowPrice": 302.53,
      "closePrice": 306.87,
      "volume": 42544.03539724,
      "amount": 0
    },
    {
      "endTime": 1509494400000,
      "openPrice": 306.87,
      "highPrice": 309.94,
      "lowPrice": 303.49,
      "closePrice": 303.51,
      "volume": 61326.79867058,
      "amount": 0
    },
    {
      "endTime": 1509580800000,
      "openPrice": 303.51,
      "highPrice": 305.0,
      "lowPrice": 289.51,
      "closePrice": 290.82,
      "volume": 116206.12030481,
      "amount": 0
    },
    {
      "endTime": 1509667200000,
      "openPrice": 290.84,
      "highPrice": 296.0,
      "lowPrice": 278.88,
      "closePrice": 285.4,
      "volume": 201683.70460013,
      "amount": 0
    },
    {
      "endTime": 1509753600000,
      "openPrice": 285.4,
      "highPrice": 308.06,
      "lowPrice": 285.4,
      "closePrice": 306.0,
      "volume": 121279.13293603,
      "amount": 0
    },
    {
      "endTime": 1509840000000,
      "openPrice": 306.0,
      "highPrice": 306.0,
      "lowPrice": 295.0,
      "closePrice": 301.66,
      "volume": 64936.7892894,
      "amount": 0
    },
    {
      "endTime": 1509926400000,
      "openPrice": 301.74,
      "highPrice": 302.0,
      "lowPrice": 295.64,
      "closePrice": 296.57,
      "volume": 55757.0277432,
      "amount": 0
    },
    {
      "endTime": 1510012800000,
      "openPrice": 296.58,
      "highPrice": 304.9,
      "lowPrice": 292.0,
      "closePrice": 297.32,
      "volume": 89982.42383484,
      "amount": 0
    },
    {
      "endTime": 1510099200000,
      "openPrice": 297.32,
      "highPrice": 304.0,
      "lowPrice": 287.0,
      "closePrice": 292.42,
      "volume": 149216.29427116,
      "amount": 0
    },
    {
      "endTime": 1510185600000,
      "openPrice": 292.42,
      "highPrice": 319.89,
      "lowPrice": 291.0,
      "closePrice": 307.91,
      "volume": 228868.58046192,
      "amount": 0
    },
    {
      "endTime": 1510272000000,
      "openPrice": 307.92,
      "highPrice": 329.47,
      "lowPrice": 307.01,
      "closePrice": 320.72,
      "volume": 163531.79911828,
      "amount": 0
    },
    {
      "endTime": 1510358400000,
      "openPrice": 320.73,
      "highPrice": 325.12,
      "lowPrice": 291.3,
      "closePrice": 298.04,
      "volume": 161078.72458709,
      "amount": 0
    },
    {
      "endTime": 1510444800000,
      "openPrice": 298.04,
      "highPrice": 319.94,
      "lowPrice": 297.67,
      "closePrice": 315.69,
      "volume": 122519.64096539,
      "amount": 0
    },
    {
      "endTime": 1510531200000,
      "openPrice": 315.7,
      "highPrice": 316.55,
      "lowPrice": 301.04,
      "closePrice": 307.1,
      "volume": 178394.5193831,
      "amount": 0
    },
    {
      "endTime": 1510617600000,
      "openPrice": 307.11,
      "highPrice": 319.0,
      "lowPrice": 306.5,
      "closePrice": 315.56,
      "volume": 144149.6345376,
      "amount": 0
    },
    {
      "endTime": 1510704000000,
      "openPrice": 315.56,
      "highPrice": 336.91,
      "lowPrice": 315.5,
      "closePrice": 335.04,
      "volume": 210940.91854212,
      "amount": 0
    },
    {
      "endTime": 1510790400000,
      "openPrice": 335.04,
      "highPrice": 340.84,
      "lowPrice": 326.0,
      "closePrice": 331.81,
      "volume": 132787.77324127,
      "amount": 0
    },
    {
      "endTime": 1510876800000,
      "openPrice": 331.81,
      "highPrice": 334.8,
      "lowPrice": 321.91,
      "closePrice": 330.21,
      "volume": 133360.32118202,
      "amount": 0
    },
    {
      "endTime": 1510963200000,
      "openPrice": 330.19,
      "highPrice": 334.3,
      "lowPrice": 326.46,
      "closePrice": 332.31,
      "volume": 93686.6537577,
      "amount": 0
    },
    {
      "endTime": 1511049600000,
      "openPrice": 332.31,
      "highPrice": 349.0,
      "lowPrice": 328.22,
      "closePrice": 346.6,
      "volume": 108931.36816884,
      "amount": 0
    },
    {
      "endTime": 1511136000000,
      "openPrice": 346.6,
      "highPrice": 374.7,
      "lowPrice": 344.0,
      "closePrice": 354.59,
      "volume": 207184.66996219,
      "amount": 0
    },
    {
      "endTime": 1511222400000,
      "openPrice": 354.24,
      "highPrice": 373.75,
      "lowPrice": 354.24,
      "closePrice": 368.24,
      "volume": 126768.33353275,
      "amount": 0
    },
    {
      "endTime": 1511308800000,
      "openPrice": 368.25,
      "highPrice": 372.99,
      "lowPrice": 350.5,
      "closePrice": 361.51,
      "volume": 199586.86857333,
      "amount": 0
    },
    {
      "endTime": 1511395200000,
      "openPrice": 361.51,
      "highPrice": 382.96,
      "lowPrice": 361.0,
      "closePrice": 381.73,
      "volume": 129296.81489114,
      "amount": 0
    },
    {
      "endTime": 1511481600000,
      "openPrice": 381.74,
      "highPrice": 428.6,
      "lowPrice": 376.04,
      "closePrice": 406.61,
      "volume": 321886.28834087,
      "amount": 0
    },
    {
      "endTime": 1511568000000,
      "openPrice": 405.99,
      "highPrice": 479.89,
      "lowPrice": 401.0,
      "closePrice": 470.98,
      "volume": 340383.99106199,
      "amount": 0
    },
    {
      "endTime": 1511654400000,
      "openPrice": 470.98,
      "highPrice": 488.0,
      "lowPrice": 456.0,
      "closePrice": 466.77,
      "volume": 269164.43646378,
      "amount": 0
    },
    {
      "endTime": 1511740800000,
      "openPrice": 466.77,
      "highPrice": 477.65,
      "lowPrice": 451.81,
      "closePrice": 473.99,
      "volume": 191283.86889318,
      "amount": 0
    },
    {
      "endTime": 1511827200000,
      "openPrice": 473.99,
      "highPrice": 492.99,
      "lowPrice": 462.1,
      "closePrice": 477.53,
      "volume": 232775.83960646,
      "amount": 0
    },
    {
      "endTime": 1511913600000,
      "openPrice": 477.54,
      "highPrice": 483.0,
      "lowPrice": 463.6,
      "closePrice": 468.52,
      "volume": 178477.39782473,
      "amount": 0
    },
    {
      "endTime": 1512000000000,
      "openPrice": 468.52,
      "highPrice": 518.13,
      "lowPrice": 402.11,
      "closePrice": 434.01,
      "volume": 504522.58690876,
      "amount": 0
    },
    {
      "endTime": 1512086400000,
      "openPrice": 434.01,
      "highPrice": 470.0,
      "lowPrice": 401.5,
      "closePrice": 434.0,
      "volume": 362792.40177696,
      "amount": 0
    },
    {
      "endTime": 1512172800000,
      "openPrice": 434.0,
      "highPrice": 468.43,
      "lowPrice": 421.57,
      "closePrice": 463.82,
      "volume": 195042.34530378,
      "amount": 0
    },
    {
      "endTime": 1512259200000,
      "openPrice": 463.82,
      "highPrice": 474.96,
      "lowPrice": 451.21,
      "closePrice": 460.34,
      "volume": 162583.05431314,
      "amount": 0
    },
    {
      "endTime": 1512345600000,
      "openPrice": 460.35,
      "highPrice": 483.61,
      "lowPrice": 450.0,
      "closePrice": 465.0,
      "volume": 168448.63108491,
      "amount": 0
    },
    {
      "endTime": 1512432000000,
      "openPrice": 465.0,
      "highPrice": 473.0,
      "lowPrice": 449.4,
      "closePrice": 468.22,
      "volume": 135879.81871327,
      "amount": 0
    },
    {
      "endTime": 1512518400000,
      "openPrice": 468.22,
      "highPrice": 470.0,
      "lowPrice": 451.56,
      "closePrice": 457.3,
      "volume": 155144.70994105,
      "amount": 0
    },
    {
      "endTime": 1512604800000,
      "openPrice": 457.29,
      "highPrice": 461.99,
      "lowPrice": 425.01,
      "closePrice": 432.49,
      "volume": 350795.74233167,
      "amount": 0
    },
    {
      "endTime": 1512691200000,
      "openPrice": 432.48,
      "highPrice": 448.89,
      "lowPrice": 415.01,
      "closePrice": 433.28,
      "volume": 331265.58132093,
      "amount": 0
    },
    {
      "endTime": 1512777600000,
      "openPrice": 432.82,
      "highPrice": 479.1,
      "lowPrice": 420.01,
      "closePrice": 463.45,
      "volume": 404030.4606077,
      "amount": 0
    },
    {
      "endTime": 1512864000000,
      "openPrice": 463.45,
      "highPrice": 535.1,
      "lowPrice": 450.0,
      "closePrice": 485.04,
      "volume": 546108.72481997,
      "amount": 0
    },
    {
      "endTime": 1512950400000,
      "openPrice": 485.05,
      "highPrice": 486.13,
      "lowPrice": 438.0,
      "closePrice": 447.51,
      "volume": 217508.33886249,
      "amount": 0
    },
    {
      "endTime": 1513036800000,
      "openPrice": 447.51,
      "highPrice": 519.49,
      "lowPrice": 445.23,
      "closePrice": 518.0,
      "volume": 298621.16793715,
      "amount": 0
    },
    {
      "endTime": 1513123200000,
      "openPrice": 518.0,
      "highPrice": 714.0,
      "lowPrice": 501.11,
      "closePrice": 686.82,
      "volume": 880549.7554281,
      "amount": 0
    },
    {
      "endTime": 1513209600000,
      "openPrice": 686.82,
      "highPrice": 784.77,
      "lowPrice": 606.0,
      "closePrice": 711.94,
      "volume": 788838.94576575,
      "amount": 0
    },
    {
      "endTime": 1513296000000,
      "openPrice": 711.95,
      "highPrice": 758.61,
      "lowPrice": 660.83,
      "closePrice": 705.01,
      "volume": 426482.48114599,
      "amount": 0
    },
    {
      "endTime": 1513382400000,
      "openPrice": 705.01,
      "highPrice": 706.0,
      "lowPrice": 618.0,
      "closePrice": 693.5,
      "volume": 317917.74059557,
      "amount": 0
    },
    {
      "endTime": 1513468800000,
      "openPrice": 693.5,
      "highPrice": 735.0,
      "lowPrice": 684.0,
      "closePrice": 703.59,
      "volume": 199898.99237473,
      "amount": 0
    },
    {
      "endTime": 1513555200000,
      "openPrice": 703.62,
      "highPrice": 746.93,
      "lowPrice": 703.0,
      "closePrice": 732.18,
      "volume": 170354.11616159,
      "amount": 0
    },
    {
      "endTime": 1513641600000,
      "openPrice": 732.17,
      "highPrice": 798.81,
      "lowPrice": 695.0,
      "closePrice": 785.65,
      "volume": 315411.709876,
      "amount": 0
    },
    {
      "endTime": 1513728000000,
      "openPrice": 785.65,
      "highPrice": 875.0,
      "lowPrice": 770.03,
      "closePrice": 826.65,
      "volume": 430872.59791515,
      "amount": 0
    },
    {
      "endTime": 1513814400000,
      "openPrice": 826.65,
      "highPrice": 833.6,
      "lowPrice": 701.0,
      "closePrice": 802.86,
      "volume": 341649.85084019,
      "amount": 0
    },
    {
      "endTime": 1513900800000,
      "openPrice": 802.86,
      "highPrice": 845.0,
      "lowPrice": 767.15,
      "closePrice": 796.98,
      "volume": 249165.60279887,
      "amount": 0
    },
    {
      "endTime": 1513987200000,
      "openPrice": 796.99,
      "highPrice": 799.95,
      "lowPrice": 460.0,
      "closePrice": 682.11,
      "volume": 838405.70542309,
      "amount": 0
    },
    {
      "endTime": 1514073600000,
      "openPrice": 682.11,
      "highPrice": 774.99,
      "lowPrice": 670.0,
      "closePrice": 732.8,
      "volume": 203543.16648422,
      "amount": 0
    },
    {
      "endTime": 1514160000000,
      "openPrice": 732.76,
      "highPrice": 734.86,
      "lowPrice": 641.14,
      "closePrice": 697.04,
      "volume": 173846.03845096,
      "amount": 0
    },
    {
      "endTime": 1514246400000,
      "openPrice": 697.05,
      "highPrice": 759.88,
      "lowPrice": 693.5,
      "closePrice": 740.5,
      "volume": 125678.41700524,
      "amount": 0
    },
    {
      "endTime": 1514332800000,
      "openPrice": 740.5,
      "highPrice": 771.0,
      "lowPrice": 738.07,
      "closePrice": 755.07,
      "volume": 101773.79267031,
      "amount": 0
    },
    {
      "endTime": 1514419200000,
      "openPrice": 755.06,
      "highPrice": 767.0,
      "lowPrice": 706.0,
      "closePrice": 739.99,
      "volume": 127594.32418255,
      "amount": 0
    },
    {
      "endTime": 1514505600000,
      "openPrice": 740.0,
      "highPrice": 742.31,
      "lowPrice": 676.03,
      "closePrice": 719.5,
      "volume": 184333.05438818,
      "amount": 0
    },
    {
      "endTime": 1514592000000,
      "openPrice": 719.5,
      "highPrice": 755.0,
      "lowPrice": 710.11,
      "closePrice": 748.89,
      "volume": 155267.18744139,
      "amount": 0
    },
    {
      "endTime": 1514678400000,
      "openPrice": 748.9,
      "highPrice": 748.9,
      "lowPrice": 691.1,
      "closePrice": 710.58,
      "volume": 135167.77156992,
      "amount": 0
    },
    {
      "endTime": 1514764800000,
      "openPrice": 710.58,
      "highPrice": 751.0,
      "lowPrice": 699.0,
      "closePrice": 741.27,
      "volume": 89048.14792704,
      "amount": 0
    },
    {
      "endTime": 1514851200000,
      "openPrice": 741.24,
      "highPrice": 764.97,
      "lowPrice": 727.14,
      "closePrice": 759.03,
      "volume": 87376.83947108,
      "amount": 0
    },
    {
      "endTime": 1514937600000,
      "openPrice": 759.03,
      "highPrice": 878.5,
      "lowPrice": 759.02,
      "closePrice": 865.0,
      "volume": 370299.26995958,
      "amount": 0
    },
    {
      "endTime": 1515024000000,
      "openPrice": 865.0,
      "highPrice": 949.98,
      "lowPrice": 850.11,
      "closePrice": 938.31,
      "volume": 306487.14249665,
      "amount": 0
    },
    {
      "endTime": 1515110400000,
      "openPrice": 938.16,
      "highPrice": 994.89,
      "lowPrice": 906.01,
      "closePrice": 949.0,
      "volume": 316803.96238412,
      "amount": 0
    },
    {
      "endTime": 1515196800000,
      "openPrice": 949.0,
      "highPrice": 1015.0,
      "lowPrice": 935.0,
      "closePrice": 969.27,
      "volume": 277363.74285238,
      "amount": 0
    },
    {
      "endTime": 1515283200000,
      "openPrice": 969.27,
      "highPrice": 1009.11,
      "lowPrice": 961.23,
      "closePrice": 1006.68,
      "volume": 126077.38026582,
      "amount": 0
    },
    {
      "endTime": 1515369600000,
      "openPrice": 1006.68,
      "highPrice": 1118.3,
      "lowPrice": 1003.02,
      "closePrice": 1118.3,
      "volume": 180428.27762373,
      "amount": 0
    },
    {
      "endTime": 1515456000000,
      "openPrice": 1118.3,
      "highPrice": 1228.99,
      "lowPrice": 950.0,
      "closePrice": 1137.01,
      "volume": 387581.63428549,
      "amount": 0
    },
    {
      "endTime": 1515542400000,
      "openPrice": 1137.01,
      "highPrice": 1297.58,
      "lowPrice": 1115.3,
      "closePrice": 1290.01,
      "volume": 279844.04240321,
      "amount": 0
    },
    {
      "endTime": 1515628800000,
      "openPrice": 1290.01,
      "highPrice": 1386.99,
      "lowPrice": 1207.61,
      "closePrice": 1246.94,
      "volume": 387754.78898298,
      "amount": 0
    },
    {
      "endTime": 1515715200000,
      "openPrice": 1246.95,
      "highPrice": 1335.0,
      "lowPrice": 1083.97,
      "closePrice": 1137.01,
      "volume": 403973.32204112,
      "amount": 0
    },
    {
      "endTime": 1515801600000,
      "openPrice": 1137.01,
      "highPrice": 1285.0,
      "lowPrice": 1089.0,
      "closePrice": 1260.0,
      "volume": 217366.85071187,
      "amount": 0
    },
    {
      "endTime": 1515888000000,
      "openPrice": 1260.0,
      "highPrice": 1419.96,
      "lowPrice": 1259.99,
      "closePrice": 1386.02,
      "volume": 206633.43741285,
      "amount": 0
    },
    {
      "endTime": 1515974400000,
      "openPrice": 1386.01,
      "highPrice": 1389.11,
      "lowPrice": 1256.01,
      "closePrice": 1365.46,
      "volume": 148724.40647829,
      "amount": 0
    },
    {
      "endTime": 1516060800000,
      "openPrice": 1365.46,
      "highPrice": 1380.97,
      "lowPrice": 1267.01,
      "closePrice": 1278.63,
      "volume": 130053.00817551,
      "amount": 0
    },
    {
      "endTime": 1516147200000,
      "openPrice": 1278.77,
      "highPrice": 1285.57,
      "lowPrice": 852.0,
      "closePrice": 1080.0,
      "volume": 670580.77884899,
      "amount": 0
    },
    {
      "endTime": 1516233600000,
      "openPrice": 1080.01,
      "highPrice": 1165.0,
      "lowPrice": 757.0,
      "closePrice": 1028.06,
      "volume": 855374.32707121,
      "amount": 0
    },
    {
      "endTime": 1516320000000,
      "openPrice": 1028.06,
      "highPrice": 1100.0,
      "lowPrice": 951.0,
      "closePrice": 1025.78,
      "volume": 355917.02420489,
      "amount": 0
    },
    {
      "endTime": 1516406400000,
      "openPrice": 1025.77,
      "highPrice": 1093.0,
      "lowPrice": 993.4,
      "closePrice": 1037.45,
      "volume": 168398.26483981,
      "amount": 0
    },
    {
      "endTime": 1516492800000,
      "openPrice": 1037.45,
      "highPrice": 1164.97,
      "lowPrice": 1036.08,
      "closePrice": 1150.02,
      "volume": 166622.96451295,
      "amount": 0
    },
    {
      "endTime": 1516579200000,
      "openPrice": 1150.02,
      "highPrice": 1151.0,
      "lowPrice": 1010.01,
      "closePrice": 1047.13,
      "volume": 159406.456775,
      "amount": 0
    },
    {
      "endTime": 1516665600000,
      "openPrice": 1047.13,
      "highPrice": 1080.0,
      "lowPrice": 917.0,
      "closePrice": 999.68,
      "volume": 221314.9038768,
      "amount": 0
    },
    {
      "endTime": 1516752000000,
      "openPrice": 999.69,
      "highPrice": 1019.0,
      "lowPrice": 905.0,
      "closePrice": 984.03,
      "volume": 215044.38062351,
      "amount": 0
    },
    {
      "endTime": 1516838400000,
      "openPrice": 984.03,
      "highPrice": 1056.99,
      "lowPrice": 952.0,
      "closePrice": 1056.99,
      "volume": 157025.9041844,
      "amount": 0
    },
    {
      "endTime": 1516924800000,
      "openPrice": 1056.99,
      "highPrice": 1098.74,
      "lowPrice": 1014.88,
      "closePrice": 1040.0,
      "volume": 170404.74805818,
      "amount": 0
    },
    {
      "endTime": 1517011200000,
      "openPrice": 1040.0,
      "highPrice": 1071.75,
      "lowPrice": 987.54,
      "closePrice": 1045.57,
      "volume": 145279.96709597,
      "amount": 0
    },
    {
      "endTime": 1517097600000,
      "openPrice": 1045.58,
      "highPrice": 1119.0,
      "lowPrice": 1029.29,
      "closePrice": 1100.0,
      "volume": 120969.27298683,
      "amount": 0
    },
    {
      "endTime": 1517184000000,
      "openPrice": 1100.0,
      "highPrice": 1224.0,
      "lowPrice": 1087.94,
      "closePrice": 1215.01,
      "volume": 178932.35566459,
      "amount": 0
    },
    {
      "endTime": 1517270400000,
      "openPrice": 1215.01,
      "highPrice": 1221.74,
      "lowPrice": 1137.2,
      "closePrice": 1162.27,
      "volume": 132320.79156191,
      "amount": 0
    },
    {
      "endTime": 1517356800000,
      "openPrice": 1162.28,
      "highPrice": 1171.0,
      "lowPrice": 1025.0,
      "closePrice": 1054.39,
      "volume": 243673.8356597,
      "amount": 0
    },
    {
      "endTime": 1517443200000,
      "openPrice": 1054.39,
      "highPrice": 1121.03,
      "lowPrice": 1013.25,
      "closePrice": 1105.01,
      "volume": 178928.93139615,
      "amount": 0
    },
    {
      "endTime": 1517529600000,
      "openPrice": 1105.01,
      "highPrice": 1143.0,
      "lowPrice": 930.0,
      "closePrice": 1017.48,
      "volume": 341682.45401305,
      "amount": 0
    },
    {
      "endTime": 1517616000000,
      "openPrice": 1017.48,
      "highPrice": 1020.48,
      "lowPrice": 726.43,
      "closePrice": 911.99,
      "volume": 589204.00296477,
      "amount": 0
    },
    {
      "endTime": 1517702400000,
      "openPrice": 912.0,
      "highPrice": 998.0,
      "lowPrice": 841.61,
      "closePrice": 969.4,
      "volume": 198329.83958329,
      "amount": 0
    },
    {
      "endTime": 1517788800000,
      "openPrice": 969.4,
      "highPrice": 970.4,
      "lowPrice": 783.27,
      "closePrice": 826.0,
      "volume": 218636.51378989,
      "amount": 0
    },
    {
      "endTime": 1517875200000,
      "openPrice": 826.01,
      "highPrice": 857.5,
      "lowPrice": 614.02,
      "closePrice": 693.54,
      "volume": 620562.56650555,
      "amount": 0
    },
    {
      "endTime": 1517961600000,
      "openPrice": 694.3,
      "highPrice": 807.5,
      "lowPrice": 555.56,
      "closePrice": 783.83,
      "volume": 761461.38006203,
      "amount": 0
    },
    {
      "endTime": 1518048000000,
      "openPrice": 783.85,
      "highPrice": 864.68,
      "lowPrice": 718.03,
      "closePrice": 750.04,
      "volume": 361972.28375423,
      "amount": 0
    },
    {
      "endTime": 1518134400000,
      "openPrice": 750.05,
      "highPrice": 843.0,
      "lowPrice": 747.82,
      "closePrice": 812.0,
      "volume": 185681.09842313,
      "amount": 0
    },
    {
      "endTime": 1518220800000,
      "openPrice": 812.0,
      "highPrice": 879.2,
      "lowPrice": 780.0,
      "closePrice": 875.99,
      "volume": 168813.92673636,
      "amount": 0
    },
    {
      "endTime": 1518307200000,
      "openPrice": 875.99,
      "highPrice": 908.76,
      "lowPrice": 815.0,
      "closePrice": 849.47,
      "volume": 160263.60599544,
      "amount": 0
    },
    {
      "endTime": 1518393600000,
      "openPrice": 849.46,
      "highPrice": 851.77,
      "lowPrice": 780.0,
      "closePrice": 811.35,
      "volume": 104311.85730828,
      "amount": 0
    },
    {
      "endTime": 1518480000000,
      "openPrice": 811.38,
      "highPrice": 874.03,
      "lowPrice": 810.99,
      "closePrice": 864.4,
      "volume": 90918.31734928,
      "amount": 0
    },
    {
      "endTime": 1518566400000,
      "openPrice": 864.4,
      "highPrice": 867.48,
      "lowPrice": 826.0,
      "closePrice": 840.49,
      "volume": 72295.28036275,
      "amount": 0
    },
    {
      "endTime": 1518652800000,
      "openPrice": 840.49,
      "highPrice": 924.7,
      "lowPrice": 839.45,
      "closePrice": 920.26,
      "volume": 173283.37319094,
      "amount": 0
    },
    {
      "endTime": 1518739200000,
      "openPrice": 920.24,
      "highPrice": 948.23,
      "lowPrice": 905.49,
      "closePrice": 929.3,
      "volume": 140117.88456704,
      "amount": 0
    },
    {
      "endTime": 1518825600000,
      "openPrice": 929.3,
      "highPrice": 944.92,
      "lowPrice": 910.8,
      "closePrice": 936.02,
      "volume": 83382.83414035,
      "amount": 0
    },
    {
      "endTime": 1518912000000,
      "openPrice": 936.02,
      "highPrice": 976.79,
      "lowPrice": 934.2,
      "closePrice": 974.99,
      "volume": 75150.09895847,
      "amount": 0
    },
    {
      "endTime": 1518998400000,
      "openPrice": 975.0,
      "highPrice": 982.99,
      "lowPrice": 909.1,
      "closePrice": 912.41,
      "volume": 100689.1761804,
      "amount": 0
    },
    {
      "endTime": 1519084800000,
      "openPrice": 913.4,
      "highPrice": 956.0,
      "lowPrice": 911.0,
      "closePrice": 939.01,
      "volume": 53604.18377857,
      "amount": 0
    },
    {
      "endTime": 1519171200000,
      "openPrice": 939.01,
      "highPrice": 958.0,
      "lowPrice": 875.0,
      "closePrice": 884.76,
      "volume": 120862.01182593,
      "amount": 0
    },
    {
      "endTime": 1519257600000,
      "openPrice": 884.77,
      "highPrice": 908.17,
      "lowPrice": 817.01,
      "closePrice": 840.34,
      "volume": 135641.91857835,
      "amount": 0
    },
    {
      "endTime": 1519344000000,
      "openPrice": 840.31,
      "highPrice": 870.0,
      "lowPrice": 790.01,
      "closePrice": 806.0,
      "volume": 105441.6326386,
      "amount": 0
    },
    {
      "endTime": 1519430400000,
      "openPrice": 806.0,
      "highPrice": 883.89,
      "lowPrice": 786.0,
      "closePrice": 854.01,
      "volume": 105258.56447565,
      "amount": 0
    },
    {
      "endTime": 1519516800000,
      "openPrice": 854.01,
      "highPrice": 874.66,
      "lowPrice": 808.37,
      "closePrice": 833.2,
      "volume": 66461.87856069,
      "amount": 0
    },
    {
      "endTime": 1519603200000,
      "openPrice": 833.2,
      "highPrice": 849.26,
      "lowPrice": 816.89,
      "closePrice": 841.96,
      "volume": 39655.67873162,
      "amount": 0
    },
    {
      "endTime": 1519689600000,
      "openPrice": 841.96,
      "highPrice": 877.5,
      "lowPrice": 835.0,
      "closePrice": 867.09,
      "volume": 67394.02255544,
      "amount": 0
    },
    {
      "endTime": 1519776000000,
      "openPrice": 867.1,
      "highPrice": 894.0,
      "lowPrice": 860.5,
      "closePrice": 871.07,
      "volume": 65115.19154972,
      "amount": 0
    },
    {
      "endTime": 1519862400000,
      "openPrice": 871.07,
      "highPrice": 887.5,
      "lowPrice": 848.21,
      "closePrice": 849.99,
      "volume": 60718.84772108,
      "amount": 0
    },
    {
      "endTime": 1519948800000,
      "openPrice": 849.99,
      "highPrice": 878.0,
      "lowPrice": 845.54,
      "closePrice": 868.74,
      "volume": 51017.46336265,
      "amount": 0
    },
    {
      "endTime": 1520035200000,
      "openPrice": 868.75,
      "highPrice": 873.12,
      "lowPrice": 845.85,
      "closePrice": 854.31,
      "volume": 46202.19655424,
      "amount": 0
    },
    {
      "endTime": 1520121600000,
      "openPrice": 854.3,
      "highPrice": 866.72,
      "lowPrice": 851.04,
      "closePrice": 854.34,
      "volume": 35046.64999677,
      "amount": 0
    },
    {
      "endTime": 1520208000000,
      "openPrice": 854.34,
      "highPrice": 865.0,
      "lowPrice": 836.3,
      "closePrice": 861.74,
      "volume": 36135.5736882,
      "amount": 0
    },
    {
      "endTime": 1520294400000,
      "openPrice": 861.74,
      "highPrice": 866.0,
      "lowPrice": 848.83,
      "closePrice": 848.83,
      "volume": 40939.49250903,
      "amount": 0
    },
    {
      "endTime": 1520380800000,
      "openPrice": 848.83,
      "highPrice": 849.97,
      "lowPrice": 800.89,
      "closePrice": 815.43,
      "volume": 62303.95684311,
      "amount": 0
    },
    {
      "endTime": 1520467200000,
      "openPrice": 815.44,
      "highPrice": 825.0,
      "lowPrice": 724.0,
      "closePrice": 751.38,
      "volume": 138801.22495145,
      "amount": 0
    },
    {
      "endTime": 1520553600000,
      "openPrice": 751.38,
      "highPrice": 774.0,
      "lowPrice": 686.0,
      "closePrice": 698.83,
      "volume": 111033.84491381,
      "amount": 0
    },
    {
      "endTime": 1520640000000,
      "openPrice": 698.81,
      "highPrice": 734.0,
      "lowPrice": 641.6,
      "closePrice": 728.46,
      "volume": 172486.90960483,
      "amount": 0
    },
    {
      "endTime": 1520726400000,
      "openPrice": 728.46,
      "highPrice": 749.0,
      "lowPrice": 680.2,
      "closePrice": 683.6,
      "volume": 69514.86138119,
      "amount": 0
    },
    {
      "endTime": 1520812800000,
      "openPrice": 683.6,
      "highPrice": 735.0,
      "lowPrice": 666.0,
      "closePrice": 719.79,
      "volume": 67834.01788669,
      "amount": 0
    },
    {
      "endTime": 1520899200000,
      "openPrice": 719.79,
      "highPrice": 739.0,
      "lowPrice": 678.0,
      "closePrice": 696.51,
      "volume": 76014.9779029,
      "amount": 0
    },
    {
      "endTime": 1520985600000,
      "openPrice": 696.51,
      "highPrice": 713.45,
      "lowPrice": 679.78,
      "closePrice": 690.39,
      "volume": 64082.73782615,
      "amount": 0
    },
    {
      "endTime": 1521072000000,
      "openPrice": 690.32,
      "highPrice": 702.5,
      "lowPrice": 585.52,
      "closePrice": 614.63,
      "volume": 153028.37672067,
      "amount": 0
    },
    {
      "endTime": 1521158400000,
      "openPrice": 614.63,
      "highPrice": 621.47,
      "lowPrice": 571.16,
      "closePrice": 610.99,
      "volume": 149125.19563793,
      "amount": 0
    },
    {
      "endTime": 1521244800000,
      "openPrice": 611.0,
      "highPrice": 626.13,
      "lowPrice": 585.0,
      "closePrice": 600.51,
      "volume": 88999.75786119,
      "amount": 0
    },
    {
      "endTime": 1521331200000,
      "openPrice": 600.52,
      "highPrice": 609.94,
      "lowPrice": 541.11,
      "closePrice": 549.79,
      "volume": 105894.77241498,
      "amount": 0
    },
    {
      "endTime": 1521417600000,
      "openPrice": 549.79,
      "highPrice": 587.74,
      "lowPrice": 450.0,
      "closePrice": 538.0,
      "volume": 444996.56948669,
      "amount": 0
    },
    {
      "endTime": 1521504000000,
      "openPrice": 538.01,
      "highPrice": 560.9,
      "lowPrice": 516.4,
      "closePrice": 555.55,
      "volume": 185104.97751743,
      "amount": 0
    },
    {
      "endTime": 1521590400000,
      "openPrice": 555.44,
      "highPrice": 567.04,
      "lowPrice": 515.97,
      "closePrice": 558.0,
      "volume": 161094.32369964,
      "amount": 0
    },
    {
      "endTime": 1521676800000,
      "openPrice": 558.0,
      "highPrice": 589.75,
      "lowPrice": 545.2,
      "closePrice": 559.98,
      "volume": 119344.11951373,
      "amount": 0
    },
    {
      "endTime": 1521763200000,
      "openPrice": 559.99,
      "highPrice": 578.73,
      "lowPrice": 517.6,
      "closePrice": 539.89,
      "volume": 96400.02307994,
      "amount": 0
    },
    {
      "endTime": 1521849600000,
      "openPrice": 539.9,
      "highPrice": 543.04,
      "lowPrice": 507.84,
      "closePrice": 543.04,
      "volume": 87454.1549111,
      "amount": 0
    },
    {
      "endTime": 1521936000000,
      "openPrice": 543.04,
      "highPrice": 545.94,
      "lowPrice": 517.7,
      "closePrice": 519.57,
      "volume": 53609.18496706,
      "amount": 0
    },
    {
      "endTime": 1522022400000,
      "openPrice": 519.58,
      "highPrice": 536.0,
      "lowPrice": 510.2,
      "closePrice": 522.55,
      "volume": 51317.17024489,
      "amount": 0
    },
    {
      "endTime": 1522108800000,
      "openPrice": 522.55,
      "highPrice": 525.0,
      "lowPrice": 466.1,
      "closePrice": 486.75,
      "volume": 151611.18882043,
      "amount": 0
    },
    {
      "endTime": 1522195200000,
      "openPrice": 486.75,
      "highPrice": 493.0,
      "lowPrice": 445.0,
      "closePrice": 449.0,
      "volume": 163326.70003859,
      "amount": 0
    },
    {
      "endTime": 1522281600000,
      "openPrice": 449.0,
      "highPrice": 464.89,
      "lowPrice": 439.18,
      "closePrice": 445.47,
      "volume": 96060.62752281,
      "amount": 0
    },
    {
      "endTime": 1522368000000,
      "openPrice": 445.72,
      "highPrice": 448.0,
      "lowPrice": 379.1,
      "closePrice": 383.29,
      "volume": 291819.30211658,
      "amount": 0
    },
    {
      "endTime": 1522454400000,
      "openPrice": 383.3,
      "highPrice": 411.0,
      "lowPrice": 365.0,
      "closePrice": 394.46,
      "volume": 285614.7646498,
      "amount": 0
    },
    {
      "endTime": 1522540800000,
      "openPrice": 394.47,
      "highPrice": 438.77,
      "lowPrice": 388.88,
      "closePrice": 394.54,
      "volume": 157961.19963445,
      "amount": 0
    },
    {
      "endTime": 1522627200000,
      "openPrice": 394.73,
      "highPrice": 400.65,
      "lowPrice": 360.0,
      "closePrice": 378.18,
      "volume": 110964.69777902,
      "amount": 0
    },
    {
      "endTime": 1522713600000,
      "openPrice": 378.69,
      "highPrice": 393.96,
      "lowPrice": 375.36,
      "closePrice": 384.0,
      "volume": 91317.1026635,
      "amount": 0
    },
    {
      "endTime": 1522800000000,
      "openPrice": 384.0,
      "highPrice": 421.59,
      "lowPrice": 380.89,
      "closePrice": 416.28,
      "volume": 165871.58692268,
      "amount": 0
    },
    {
      "endTime": 1522886400000,
      "openPrice": 416.29,
      "highPrice": 418.0,
      "lowPrice": 370.08,
      "closePrice": 378.43,
      "volume": 120039.45534577,
      "amount": 0
    },
    {
      "endTime": 1522972800000,
      "openPrice": 378.42,
      "highPrice": 387.2,
      "lowPrice": 366.54,
      "closePrice": 381.55,
      "volume": 92587.28752724,
      "amount": 0
    },
    {
      "endTime": 1523059200000,
      "openPrice": 381.55,
      "highPrice": 386.21,
      "lowPrice": 363.33,
      "closePrice": 370.32,
      "volume": 96737.30368153,
      "amount": 0
    },
    {
      "endTime": 1523145600000,
      "openPrice": 370.32,
      "highPrice": 395.9,
      "lowPrice": 369.2,
      "closePrice": 384.61,
      "volume": 62794.02261332,
      "amount": 0
    },
    {
      "endTime": 1523232000000,
      "openPrice": 384.62,
      "highPrice": 404.4,
      "lowPrice": 384.61,
      "closePrice": 399.9,
      "volume": 70956.26828009,
      "amount": 0
    },
    {
      "endTime": 1523318400000,
      "openPrice": 399.9,
      "highPrice": 432.0,
      "lowPrice": 388.0,
      "closePrice": 398.8,
      "volume": 131510.44151693,
      "amount": 0
    },
    {
      "endTime": 1523404800000,
      "openPrice": 398.8,
      "highPrice": 418.26,
      "lowPrice": 392.25,
      "closePrice": 415.45,
      "volume": 69641.56857811,
      "amount": 0
    },
    {
      "endTime": 1523491200000,
      "openPrice": 415.45,
      "highPrice": 433.83,
      "lowPrice": 410.11,
      "closePrice": 430.81,
      "volume": 91622.26394054,
      "amount": 0
    },
    {
      "endTime": 1523577600000,
      "openPrice": 430.82,
      "highPrice": 497.0,
      "lowPrice": 413.81,
      "closePrice": 493.41,
      "volume": 247902.01497352,
      "amount": 0
    },
    {
      "endTime": 1523664000000,
      "openPrice": 493.42,
      "highPrice": 529.36,
      "lowPrice": 481.18,
      "closePrice": 495.76,
      "volume": 236191.09457986,
      "amount": 0
    },
    {
      "endTime": 1523750400000,
      "openPrice": 495.76,
      "highPrice": 513.86,
      "lowPrice": 488.0,
      "closePrice": 502.4,
      "volume": 77289.00537972,
      "amount": 0
    },
    {
      "endTime": 1523836800000,
      "openPrice": 502.4,
      "highPrice": 534.57,
      "lowPrice": 502.4,
      "closePrice": 533.74,
      "volume": 101647.50851232,
      "amount": 0
    },
    {
      "endTime": 1523923200000,
      "openPrice": 534.0,
      "highPrice": 537.5,
      "lowPrice": 498.29,
      "closePrice": 511.28,
      "volume": 130844.05596765,
      "amount": 0
    },
    {
      "endTime": 1524009600000,
      "openPrice": 511.29,
      "highPrice": 522.0,
      "lowPrice": 500.49,
      "closePrice": 502.42,
      "volume": 96075.46298383,
      "amount": 0
    },
    {
      "endTime": 1524096000000,
      "openPrice": 502.43,
      "highPrice": 526.49,
      "lowPrice": 501.2,
      "closePrice": 525.89,
      "volume": 98209.17829484,
      "amount": 0
    },
    {
      "endTime": 1524182400000,
      "openPrice": 525.9,
      "highPrice": 569.95,
      "lowPrice": 521.18,
      "closePrice": 567.29,
      "volume": 134431.90904282,
      "amount": 0
    },
    {
      "endTime": 1524268800000,
      "openPrice": 567.29,
      "highPrice": 622.22,
      "lowPrice": 557.4,
      "closePrice": 617.17,
      "volume": 186456.04306219,
      "amount": 0
    },
    {
      "endTime": 1524355200000,
      "openPrice": 617.17,
      "highPrice": 624.21,
      "lowPrice": 571.61,
      "closePrice": 605.16,
      "volume": 105009.75223954,
      "amount": 0
    },
    {
      "endTime": 1524441600000,
      "openPrice": 605.16,
      "highPrice": 643.47,
      "lowPrice": 590.7,
      "closePrice": 620.07,
      "volume": 93457.05655859,
      "amount": 0
    },
    {
      "endTime": 1524528000000,
      "openPrice": 620.08,
      "highPrice": 647.47,
      "lowPrice": 618.7,
      "closePrice": 642.85,
      "volume": 93438.80089026,
      "amount": 0
    },
    {
      "endTime": 1524614400000,
      "openPrice": 642.85,
      "highPrice": 711.0,
      "lowPrice": 642.85,
      "closePrice": 703.38,
      "volume": 207432.35618658,
      "amount": 0
    },
    {
      "endTime": 1524700800000,
      "openPrice": 703.38,
      "highPrice": 704.0,
      "lowPrice": 578.75,
      "closePrice": 617.49,
      "volume": 341753.13213573,
      "amount": 0
    },
    {
      "endTime": 1524787200000,
      "openPrice": 617.5,
      "highPrice": 667.0,
      "lowPrice": 600.0,
      "closePrice": 661.0,
      "volume": 146340.68819105,
      "amount": 0
    },
    {
      "endTime": 1524873600000,
      "openPrice": 661.01,
      "highPrice": 685.91,
      "lowPrice": 638.33,
      "closePrice": 643.11,
      "volume": 115972.93900682,
      "amount": 0
    },
    {
      "endTime": 1524960000000,
      "openPrice": 643.11,
      "highPrice": 693.15,
      "lowPrice": 638.7,
      "closePrice": 682.0,
      "volume": 75723.8348299,
      "amount": 0
    },
    {
      "endTime": 1525046400000,
      "openPrice": 682.01,
      "highPrice": 696.71,
      "lowPrice": 666.04,
      "closePrice": 687.51,
      "volume": 68368.91701607,
      "amount": 0
    },
    {
      "endTime": 1525132800000,
      "openPrice": 688.0,
      "highPrice": 692.45,
      "lowPrice": 662.11,
      "closePrice": 669.81,
      "volume": 91361.21901579,
      "amount": 0
    },
    {
      "endTime": 1525219200000,
      "openPrice": 669.82,
      "highPrice": 675.01,
      "lowPrice": 627.2,
      "closePrice": 670.75,
      "volume": 156063.56183062,
      "amount": 0
    },
    {
      "endTime": 1525305600000,
      "openPrice": 670.74,
      "highPrice": 689.98,
      "lowPrice": 660.63,
      "closePrice": 685.02,
      "volume": 100629.0546095,
      "amount": 0
    },
    {
      "endTime": 1525392000000,
      "openPrice": 685.65,
      "highPrice": 784.76,
      "lowPrice": 684.0,
      "closePrice": 775.51,
      "volume": 191794.75198349,
      "amount": 0
    },
    {
      "endTime": 1525478400000,
      "openPrice": 775.51,
      "highPrice": 805.31,
      "lowPrice": 757.1,
      "closePrice": 783.01,
      "volume": 150931.93016815,
      "amount": 0
    },
    {
      "endTime": 1525564800000,
      "openPrice": 783.01,
      "highPrice": 824.67,
      "lowPrice": 778.5,
      "closePrice": 812.0,
      "volume": 98235.94776246,
      "amount": 0
    },
    {
      "endTime": 1525651200000,
      "openPrice": 812.0,
      "highPrice": 828.97,
      "lowPrice": 750.7,
      "closePrice": 784.28,
      "volume": 105797.16005163,
      "amount": 0
    },
    {
      "endTime": 1525737600000,
      "openPrice": 784.88,
      "highPrice": 789.98,
      "lowPrice": 695.11,
      "closePrice": 752.42,
      "volume": 224756.62066775,
      "amount": 0
    },
    {
      "endTime": 1525824000000,
      "openPrice": 752.43,
      "highPrice": 776.0,
      "lowPrice": 720.0,
      "closePrice": 746.99,
      "volume": 127881.06212239,
      "amount": 0
    },
    {
      "endTime": 1525910400000,
      "openPrice": 746.99,
      "highPrice": 759.5,
      "lowPrice": 708.8,
      "closePrice": 750.0,
      "volume": 100749.17068492,
      "amount": 0
    },
    {
      "endTime": 1525996800000,
      "openPrice": 750.0,
      "highPrice": 768.0,
      "lowPrice": 723.01,
      "closePrice": 723.51,
      "volume": 89580.23122691,
      "amount": 0
    },
    {
      "endTime": 1526083200000,
      "openPrice": 723.51,
      "highPrice": 735.19,
      "lowPrice": 662.18,
      "closePrice": 678.05,
      "volume": 185449.6282951,
      "amount": 0
    },
    {
      "endTime": 1526169600000,
      "openPrice": 678.05,
      "highPrice": 692.39,
      "lowPrice": 637.65,
      "closePrice": 684.66,
      "volume": 107293.67817864,
      "amount": 0
    },
    {
      "endTime": 1526256000000,
      "openPrice": 684.7,
      "highPrice": 740.31,
      "lowPrice": 671.0,
      "closePrice": 729.29,
      "volume": 81110.2164824,
      "amount": 0
    },
    {
      "endTime": 1526342400000,
      "openPrice": 729.29,
      "highPrice": 746.06,
      "lowPrice": 684.0,
      "closePrice": 726.9,
      "volume": 165755.95743882,
      "amount": 0
    },
    {
      "endTime": 1526428800000,
      "openPrice": 726.91,
      "highPrice": 738.0,
      "lowPrice": 694.75,
      "closePrice": 706.08,
      "volume": 96346.24302161,
      "amount": 0
    },
    {
      "endTime": 1526515200000,
      "openPrice": 706.09,
      "highPrice": 710.44,
      "lowPrice": 677.55,
      "closePrice": 707.45,
      "volume": 87515.71655463,
      "amount": 0
    },
    {
      "endTime": 1526601600000,
      "openPrice": 707.45,
      "highPrice": 717.17,
      "lowPrice": 661.0,
      "closePrice": 668.56,
      "volume": 83374.27295315,
      "amount": 0
    },
    {
      "endTime": 1526688000000,
      "openPrice": 668.56,
      "highPrice": 694.71,
      "lowPrice": 656.5,
      "closePrice": 694.5,
      "volume": 84713.72667052,
      "amount": 0
    },
    {
      "endTime": 1526774400000,
      "openPrice": 694.5,
      "highPrice": 715.76,
      "lowPrice": 676.84,
      "closePrice": 695.96,
      "volume": 51170.47405967,
      "amount": 0
    },
    {
      "endTime": 1526860800000,
      "openPrice": 695.97,
      "highPrice": 723.0,
      "lowPrice": 687.7,
      "closePrice": 714.0,
      "volume": 51152.5577087,
      "amount": 0
    },
    {
      "endTime": 1526947200000,
      "openPrice": 714.0,
      "highPrice": 717.0,
      "lowPrice": 686.05,
      "closePrice": 696.77,
      "volume": 49334.83836469,
      "amount": 0
    },
    {
      "endTime": 1527033600000,
      "openPrice": 696.77,
      "highPrice": 699.0,
      "lowPrice": 638.0,
      "closePrice": 640.5,
      "volume": 102285.02351164,
      "amount": 0
    },
    {
      "endTime": 1527120000000,
      "openPrice": 640.13,
      "highPrice": 648.46,
      "lowPrice": 563.27,
      "closePrice": 577.2,
      "volume": 214309.26173537,
      "amount": 0
    },
    {
      "endTime": 1527206400000,
      "openPrice": 577.2,
      "highPrice": 609.21,
      "lowPrice": 545.36,
      "closePrice": 602.64,
      "volume": 136326.78521805,
      "amount": 0
    },
    {
      "endTime": 1527292800000,
      "openPrice": 602.65,
      "highPrice": 616.0,
      "lowPrice": 568.27,
      "closePrice": 584.02,
      "volume": 99242.20155189,
      "amount": 0
    },
    {
      "endTime": 1527379200000,
      "openPrice": 584.02,
      "highPrice": 606.0,
      "lowPrice": 577.65,
      "closePrice": 584.99,
      "volume": 44818.80475184,
      "amount": 0
    },
    {
      "endTime": 1527465600000,
      "openPrice": 585.0,
      "highPrice": 589.5,
      "lowPrice": 556.0,
      "closePrice": 570.75,
      "volume": 54447.36889848,
      "amount": 0
    },
    {
      "endTime": 1527552000000,
      "openPrice": 570.75,
      "highPrice": 575.0,
      "lowPrice": 507.0,
      "closePrice": 511.33,
      "volume": 115800.06325204,
      "amount": 0
    },
    {
      "endTime": 1527638400000,
      "openPrice": 511.33,
      "highPrice": 573.64,
      "lowPrice": 510.91,
      "closePrice": 566.66,
      "volume": 136873.46762627,
      "amount": 0
    },
    {
      "endTime": 1527724800000,
      "openPrice": 566.65,
      "highPrice": 585.92,
      "lowPrice": 541.23,
      "closePrice": 557.22,
      "volume": 99280.45946439,
      "amount": 0
    },
    {
      "endTime": 1527811200000,
      "openPrice": 557.22,
      "highPrice": 589.0,
      "lowPrice": 553.6,
      "closePrice": 577.1,
      "volume": 97490.97141173,
      "amount": 0
    },
    {
      "endTime": 1527897600000,
      "openPrice": 577.1,
      "highPrice": 588.0,
      "lowPrice": 561.11,
      "closePrice": 578.89,
      "volume": 97547.89157134,
      "amount": 0
    },
    {
      "endTime": 1527984000000,
      "openPrice": 578.89,
      "highPrice": 600.0,
      "lowPrice": 571.75,
      "closePrice": 590.46,
      "volume": 64556.52789267,
      "amount": 0
    },
    {
      "endTime": 1528070400000,
      "openPrice": 590.46,
      "highPrice": 627.83,
      "lowPrice": 590.46,
      "closePrice": 618.63,
      "volume": 54877.31717722,
      "amount": 0
    },
    {
      "endTime": 1528156800000,
      "openPrice": 618.63,
      "highPrice": 626.55,
      "lowPrice": 576.15,
      "closePrice": 591.5,
      "volume": 67683.92429136,
      "amount": 0
    },
    {
      "endTime": 1528243200000,
      "openPrice": 591.51,
      "highPrice": 612.0,
      "lowPrice": 574.31,
      "closePrice": 607.6,
      "volume": 75119.33350357,
      "amount": 0
    },
    {
      "endTime": 1528329600000,
      "openPrice": 607.6,
      "highPrice": 611.69,
      "lowPrice": 592.63,
      "closePrice": 606.18,
      "volume": 77825.6268239,
      "amount": 0
    },
    {
      "endTime": 1528416000000,
      "openPrice": 606.19,
      "highPrice": 615.26,
      "lowPrice": 594.0,
      "closePrice": 603.56,
      "volume": 94570.72725134,
      "amount": 0
    },
    {
      "endTime": 1528502400000,
      "openPrice": 603.56,
      "highPrice": 607.0,
      "lowPrice": 591.0,
      "closePrice": 598.59,
      "volume": 39747.97679678,
      "amount": 0
    },
    {
      "endTime": 1528588800000,
      "openPrice": 598.6,
      "highPrice": 608.0,
      "lowPrice": 591.81,
      "closePrice": 593.41,
      "volume": 26760.9322832,
      "amount": 0
    },
    {
      "endTime": 1528675200000,
      "openPrice": 593.4,
      "highPrice": 593.41,
      "lowPrice": 505.0,
      "closePrice": 525.25,
      "volume": 141919.66454912,
      "amount": 0
    },
    {
      "endTime": 1528761600000,
      "openPrice": 525.25,
      "highPrice": 536.85,
      "lowPrice": 509.97,
      "closePrice": 531.68,
      "volume": 113031.3876127,
      "amount": 0
    },
    {
      "endTime": 1528848000000,
      "openPrice": 531.68,
      "highPrice": 538.99,
      "lowPrice": 485.0,
      "closePrice": 494.14,
      "volume": 122418.52638227,
      "amount": 0
    },
    {
      "endTime": 1528934400000,
      "openPrice": 494.14,
      "highPrice": 502.4,
      "lowPrice": 450.11,
      "closePrice": 476.02,
      "volume": 166483.47004971,
      "amount": 0
    },
    {
      "endTime": 1529020800000,
      "openPrice": 476.03,
      "highPrice": 530.0,
      "lowPrice": 459.45,
      "closePrice": 519.75,
      "volume": 217414.28431916,
      "amount": 0
    },
    {
      "endTime": 1529107200000,
      "openPrice": 519.75,
      "highPrice": 521.0,
      "lowPrice": 481.57,
      "closePrice": 487.45,
      "volume": 101900.02747789,
      "amount": 0
    },
    {
      "endTime": 1529193600000,
      "openPrice": 487.45,
      "highPrice": 502.97,
      "lowPrice": 484.12,
      "closePrice": 497.31,
      "volume": 44820.26736856,
      "amount": 0
    },
    {
      "endTime": 1529280000000,
      "openPrice": 496.99,
      "highPrice": 507.83,
      "lowPrice": 493.33,
      "closePrice": 496.5,
      "volume": 35010.38637307,
      "amount": 0
    },
    {
      "endTime": 1529366400000,
      "openPrice": 496.5,
      "highPrice": 525.0,
      "lowPrice": 488.0,
      "closePrice": 517.47,
      "volume": 72652.16283089,
      "amount": 0
    },
    {
      "endTime": 1529452800000,
      "openPrice": 517.47,
      "highPrice": 547.4,
      "lowPrice": 514.45,
      "closePrice": 538.5,
      "volume": 71905.8945705,
      "amount": 0
    },
    {
      "endTime": 1529539200000,
      "openPrice": 538.5,
      "highPrice": 541.8,
      "lowPrice": 516.67,
      "closePrice": 536.0,
      "volume": 63547.84183023,
      "amount": 0
    },
    {
      "endTime": 1529625600000,
      "openPrice": 536.0,
      "highPrice": 544.23,
      "lowPrice": 521.5,
      "closePrice": 525.49,
      "volume": 52814.33055734,
      "amount": 0
    },
    {
      "endTime": 1529712000000,
      "openPrice": 525.5,
      "highPrice": 525.65,
      "lowPrice": 449.02,
      "closePrice": 462.01,
      "volume": 159809.3519873,
      "amount": 0
    },
    {
      "endTime": 1529798400000,
      "openPrice": 462.01,
      "highPrice": 481.74,
      "lowPrice": 457.87,
      "closePrice": 475.17,
      "volume": 48107.42304878,
      "amount": 0
    },
    {
      "endTime": 1529884800000,
      "openPrice": 475.18,
      "highPrice": 476.9,
      "lowPrice": 421.1,
      "closePrice": 454.79,
      "volume": 148560.96982973,
      "amount": 0
    },
    {
      "endTime": 1529971200000,
      "openPrice": 454.79,
      "highPrice": 473.27,
      "lowPrice": 445.0,
      "closePrice": 458.41,
      "volume": 82314.39474815,
      "amount": 0
    },
    {
      "endTime": 1530057600000,
      "openPrice": 458.41,
      "highPrice": 460.72,
      "lowPrice": 429.0,
      "closePrice": 429.08,
      "volume": 77287.0907213,
      "amount": 0
    },
    {
      "endTime": 1530144000000,
      "openPrice": 429.08,
      "highPrice": 446.21,
      "lowPrice": 420.12,
      "closePrice": 441.41,
      "volume": 72744.76141836,
      "amount": 0
    },
    {
      "endTime": 1530230400000,
      "openPrice": 441.5,
      "highPrice": 443.78,
      "lowPrice": 417.0,
      "closePrice": 420.0,
      "volume": 58039.79406083,
      "amount": 0
    },
    {
      "endTime": 1530316800000,
      "openPrice": 420.01,
      "highPrice": 442.0,
      "lowPrice": 404.22,
      "closePrice": 434.6,
      "volume": 99473.38572708,
      "amount": 0
    },
    {
      "endTime": 1530403200000,
      "openPrice": 434.5,
      "highPrice": 462.49,
      "lowPrice": 434.5,
      "closePrice": 453.29,
      "volume": 58391.94222717,
      "amount": 0
    },
    {
      "endTime": 1530489600000,
      "openPrice": 453.3,
      "highPrice": 455.87,
      "lowPrice": 444.85,
      "closePrice": 451.43,
      "volume": 34160.78132274,
      "amount": 0
    },
    {
      "endTime": 1530576000000,
      "openPrice": 451.43,
      "highPrice": 481.99,
      "lowPrice": 442.79,
      "closePrice": 476.34,
      "volume": 73537.36076481,
      "amount": 0
    },
    {
      "endTime": 1530662400000,
      "openPrice": 476.34,
      "highPrice": 486.76,
      "lowPrice": 459.11,
      "closePrice": 461.75,
      "volume": 70832.75445941,
      "amount": 0
    },
    {
      "endTime": 1530748800000,
      "openPrice": 461.75,
      "highPrice": 482.01,
      "lowPrice": 451.35,
      "closePrice": 466.9,
      "volume": 58200.73415567,
      "amount": 0
    },
    {
      "endTime": 1530835200000,
      "openPrice": 466.9,
      "highPrice": 477.99,
      "lowPrice": 457.85,
      "closePrice": 467.25,
      "volume": 55189.22578687,
      "amount": 0
    },
    {
      "endTime": 1530921600000,
      "openPrice": 467.24,
      "highPrice": 474.99,
      "lowPrice": 451.68,
      "closePrice": 469.3,
      "volume": 42719.95857763,
      "amount": 0
    },
    {
      "endTime": 1531008000000,
      "openPrice": 469.3,
      "highPrice": 486.69,
      "lowPrice": 462.0,
      "closePrice": 484.48,
      "volume": 32601.96576381,
      "amount": 0
    },
    {
      "endTime": 1531094400000,
      "openPrice": 484.49,
      "highPrice": 494.74,
      "lowPrice": 479.31,
      "closePrice": 486.08,
      "volume": 39468.25855777,
      "amount": 0
    },
    {
      "endTime": 1531180800000,
      "openPrice": 486.09,
      "highPrice": 488.0,
      "lowPrice": 469.0,
      "closePrice": 471.6,
      "volume": 45759.94503975,
      "amount": 0
    },
    {
      "endTime": 1531267200000,
      "openPrice": 471.6,
      "highPrice": 473.0,
      "lowPrice": 427.88,
      "closePrice": 432.59,
      "volume": 100665.53249183,
      "amount": 0
    },
    {
      "endTime": 1531353600000,
      "openPrice": 432.71,
      "highPrice": 448.54,
      "lowPrice": 425.34,
      "closePrice": 446.25,
      "volume": 70923.10221158,
      "amount": 0
    },
    {
      "endTime": 1531440000000,
      "openPrice": 446.25,
      "highPrice": 447.17,
      "lowPrice": 418.23,
      "closePrice": 431.46,
      "volume": 52128.61867084,
      "amount": 0
    },
    {
      "endTime": 1531526400000,
      "openPrice": 431.38,
      "highPrice": 442.31,
      "lowPrice": 425.1,
      "closePrice": 432.8,
      "volume": 51453.54754722,
      "amount": 0
    },
    {
      "endTime": 1531612800000,
      "openPrice": 432.8,
      "highPrice": 440.0,
      "lowPrice": 428.13,
      "closePrice": 434.13,
      "volume": 24290.88765523,
      "amount": 0
    },
    {
      "endTime": 1531699200000,
      "openPrice": 434.14,
      "highPrice": 454.21,
      "lowPrice": 431.29,
      "closePrice": 449.41,
      "volume": 36806.36252991,
      "amount": 0
    },
    {
      "endTime": 1531785600000,
      "openPrice": 449.42,
      "highPrice": 479.92,
      "lowPrice": 444.05,
      "closePrice": 478.18,
      "volume": 65262.41185478,
      "amount": 0
    },
    {
      "endTime": 1531872000000,
      "openPrice": 478.19,
      "highPrice": 510.79,
      "lowPrice": 466.1,
      "closePrice": 499.01,
      "volume": 96530.99254641,
      "amount": 0
    },
    {
      "endTime": 1531958400000,
      "openPrice": 499.01,
      "highPrice": 515.88,
      "lowPrice": 468.85,
      "closePrice": 478.81,
      "volume": 98509.85475243,
      "amount": 0
    },
    {
      "endTime": 1532044800000,
      "openPrice": 478.92,
      "highPrice": 483.88,
      "lowPrice": 462.07,
      "closePrice": 468.39,
      "volume": 52575.33303783,
      "amount": 0
    },
    {
      "endTime": 1532131200000,
      "openPrice": 468.38,
      "highPrice": 468.73,
      "lowPrice": 441.0,
      "closePrice": 448.21,
      "volume": 63247.13934367,
      "amount": 0
    },
    {
      "endTime": 1532217600000,
      "openPrice": 448.21,
      "highPrice": 468.85,
      "lowPrice": 442.0,
      "closePrice": 461.5,
      "volume": 33370.03300077,
      "amount": 0
    },
    {
      "endTime": 1532304000000,
      "openPrice": 461.5,
      "highPrice": 471.74,
      "lowPrice": 455.0,
      "closePrice": 456.9,
      "volume": 30453.61703928,
      "amount": 0
    },
    {
      "endTime": 1532390400000,
      "openPrice": 456.9,
      "highPrice": 469.3,
      "lowPrice": 445.66,
      "closePrice": 449.0,
      "volume": 60608.22750801,
      "amount": 0
    },
    {
      "endTime": 1532476800000,
      "openPrice": 449.0,
      "highPrice": 483.92,
      "lowPrice": 447.99,
      "closePrice": 478.79,
      "volume": 87160.56699552,
      "amount": 0
    },
    {
      "endTime": 1532563200000,
      "openPrice": 478.79,
      "highPrice": 484.43,
      "lowPrice": 463.55,
      "closePrice": 470.81,
      "volume": 64253.17438848,
      "amount": 0
    },
    {
      "endTime": 1532649600000,
      "openPrice": 470.81,
      "highPrice": 483.88,
      "lowPrice": 460.0,
      "closePrice": 461.42,
      "volume": 47802.50322557,
      "amount": 0
    },
    {
      "endTime": 1532736000000,
      "openPrice": 461.43,
      "highPrice": 473.33,
      "lowPrice": 454.25,
      "closePrice": 469.3,
      "volume": 43939.28025599,
      "amount": 0
    },
    {
      "endTime": 1532822400000,
      "openPrice": 469.3,
      "highPrice": 471.01,
      "lowPrice": 461.25,
      "closePrice": 468.12,
      "volume": 19179.64218383,
      "amount": 0
    },
    {
      "endTime": 1532908800000,
      "openPrice": 468.12,
      "highPrice": 471.37,
      "lowPrice": 462.0,
      "closePrice": 466.01,
      "volume": 20117.80509384,
      "amount": 0
    },
    {
      "endTime": 1532995200000,
      "openPrice": 466.01,
      "highPrice": 469.0,
      "lowPrice": 446.0,
      "closePrice": 456.46,
      "volume": 51162.28711265,
      "amount": 0
    },
    {
      "endTime": 1533081600000,
      "openPrice": 456.47,
      "highPrice": 457.3,
      "lowPrice": 427.33,
      "closePrice": 432.35,
      "volume": 59440.91065082,
      "amount": 0
    },
    {
      "endTime": 1533168000000,
      "openPrice": 432.36,
      "highPrice": 435.48,
      "lowPrice": 407.78,
      "closePrice": 419.6,
      "volume": 76974.23009648,
      "amount": 0
    },
    {
      "endTime": 1533254400000,
      "openPrice": 419.59,
      "highPrice": 424.61,
      "lowPrice": 407.29,
      "closePrice": 410.71,
      "volume": 43453.78187481,
      "amount": 0
    },
    {
      "endTime": 1533340800000,
      "openPrice": 410.71,
      "highPrice": 420.27,
      "lowPrice": 395.0,
      "closePrice": 417.8,
      "volume": 95200.1162607,
      "amount": 0
    },
    {
      "endTime": 1533427200000,
      "openPrice": 417.8,
      "highPrice": 419.16,
      "lowPrice": 401.0,
      "closePrice": 407.0,
      "volume": 37316.36430412,
      "amount": 0
    },
    {
      "endTime": 1533513600000,
      "openPrice": 407.0,
      "highPrice": 413.33,
      "lowPrice": 400.5,
      "closePrice": 408.83,
      "volume": 30585.81027505,
      "amount": 0
    },
    {
      "endTime": 1533600000000,
      "openPrice": 408.96,
      "highPrice": 413.17,
      "lowPrice": 401.0,
      "closePrice": 404.99,
      "volume": 35553.84200703,
      "amount": 0
    },
    {
      "endTime": 1533686400000,
      "openPrice": 404.99,
      "highPrice": 410.0,
      "lowPrice": 369.1,
      "closePrice": 378.08,
      "volume": 79598.40595612,
      "amount": 0
    },
    {
      "endTime": 1533772800000,
      "openPrice": 378.07,
      "highPrice": 380.77,
      "lowPrice": 347.18,
      "closePrice": 355.7,
      "volume": 185480.83073366,
      "amount": 0
    },
    {
      "endTime": 1533859200000,
      "openPrice": 355.69,
      "highPrice": 371.09,
      "lowPrice": 351.0,
      "closePrice": 363.99,
      "volume": 93660.54696981,
      "amount": 0
    },
    {
      "endTime": 1533945600000,
      "openPrice": 363.99,
      "highPrice": 366.46,
      "lowPrice": 326.0,
      "closePrice": 330.99,
      "volume": 102786.11054812,
      "amount": 0
    },
    {
      "endTime": 1534032000000,
      "openPrice": 331.0,
      "highPrice": 332.0,
      "lowPrice": 305.14,
      "closePrice": 318.02,
      "volume": 138086.69928099,
      "amount": 0
    },
    {
      "endTime": 1534118400000,
      "openPrice": 318.32,
      "highPrice": 328.12,
      "lowPrice": 313.29,
      "closePrice": 318.15,
      "volume": 59713.51417242,
      "amount": 0
    },
    {
      "endTime": 1534204800000,
      "openPrice": 318.16,
      "highPrice": 322.27,
      "lowPrice": 281.41,
      "closePrice": 284.11,
      "volume": 222117.52492092,
      "amount": 0
    },
    {
      "endTime": 1534291200000,
      "openPrice": 284.11,
      "highPrice": 285.0,
      "lowPrice": 250.28,
      "closePrice": 279.4,
      "volume": 359941.01144007,
      "amount": 0
    },
    {
      "endTime": 1534377600000,
      "openPrice": 279.39,
      "highPrice": 305.4,
      "lowPrice": 275.93,
      "closePrice": 281.21,
      "volume": 268255.89152066,
      "amount": 0
    },
    {
      "endTime": 1534464000000,
      "openPrice": 281.21,
      "highPrice": 298.89,
      "lowPrice": 277.84,
      "closePrice": 286.67,
      "volume": 119548.61877195,
      "amount": 0
    },
    {
      "endTime": 1534550400000,
      "openPrice": 286.67,
      "highPrice": 319.0,
      "lowPrice": 285.42,
      "closePrice": 317.54,
      "volume": 170451.92209544,
      "amount": 0
    },
    {
      "endTime": 1534636800000,
      "openPrice": 317.55,
      "highPrice": 322.16,
      "lowPrice": 283.1,
      "closePrice": 296.61,
      "volume": 105672.19642623,
      "amount": 0
    },
    {
      "endTime": 1534723200000,
      "openPrice": 296.59,
      "highPrice": 307.65,
      "lowPrice": 289.33,
      "closePrice": 300.03,
      "volume": 63555.26729245,
      "amount": 0
    },
    {
      "endTime": 1534809600000,
      "openPrice": 300.03,
      "highPrice": 304.0,
      "lowPrice": 268.02,
      "closePrice": 270.76,
      "volume": 115416.72792886,
      "amount": 0
    },
    {
      "endTime": 1534896000000,
      "openPrice": 270.76,
      "highPrice": 286.42,
      "lowPrice": 269.13,
      "closePrice": 281.49,
      "volume": 73300.85753571,
      "amount": 0
    },
    {
      "endTime": 1534982400000,
      "openPrice": 281.5,
      "highPrice": 298.99,
      "lowPrice": 259.11,
      "closePrice": 270.47,
      "volume": 160772.15113457,
      "amount": 0
    },
    {
      "endTime": 1535068800000,
      "openPrice": 270.48,
      "highPrice": 280.39,
      "lowPrice": 268.6,
      "closePrice": 275.87,
      "volume": 96644.34487666,
      "amount": 0
    },
    {
      "endTime": 1535155200000,
      "openPrice": 275.87,
      "highPrice": 283.38,
      "lowPrice": 270.27,
      "closePrice": 281.35,
      "volume": 75748.64847814,
      "amount": 0
    },
    {
      "endTime": 1535241600000,
      "openPrice": 281.35,
      "highPrice": 282.95,
      "lowPrice": 276.99,
      "closePrice": 277.97,
      "volume": 32482.25807385,
      "amount": 0
    },
    {
      "endTime": 1535328000000,
      "openPrice": 277.97,
      "highPrice": 277.97,
      "lowPrice": 270.0,
      "closePrice": 274.25,
      "volume": 41263.99454601,
      "amount": 0
    },
    {
      "endTime": 1535414400000,
      "openPrice": 274.26,
      "highPrice": 288.64,
      "lowPrice": 271.32,
      "closePrice": 287.99,
      "volume": 66277.9291864,
      "amount": 0
    },
    {
      "endTime": 1535500800000,
      "openPrice": 288.11,
      "highPrice": 297.64,
      "lowPrice": 282.85,
      "closePrice": 295.39,
      "volume": 82043.13012686,
      "amount": 0
    },
    {
      "endTime": 1535587200000,
      "openPrice": 295.4,
      "highPrice": 297.32,
      "lowPrice": 284.11,
      "closePrice": 289.0,
      "volume": 59249.050789,
      "amount": 0
    },
    {
      "endTime": 1535673600000,
      "openPrice": 288.99,
      "highPrice": 290.99,
      "lowPrice": 272.13,
      "closePrice": 284.52,
      "volume": 82418.20650024,
      "amount": 0
    },
    {
      "endTime": 1535760000000,
      "openPrice": 284.52,
      "highPrice": 284.7,
      "lowPrice": 276.66,
      "closePrice": 281.94,
      "volume": 50547.47759252,
      "amount": 0
    },
    {
      "endTime": 1535846400000,
      "openPrice": 281.95,
      "highPrice": 302.2,
      "lowPrice": 281.94,
      "closePrice": 294.64,
      "volume": 60377.24722536,
      "amount": 0
    },
    {
      "endTime": 1535932800000,
      "openPrice": 294.65,
      "highPrice": 298.72,
      "lowPrice": 288.42,
      "closePrice": 295.06,
      "volume": 45223.02715521,
      "amount": 0
    },
    {
      "endTime": 1536019200000,
      "openPrice": 295.06,
      "highPrice": 296.38,
      "lowPrice": 285.76,
      "closePrice": 288.6,
      "volume": 57319.50761057,
      "amount": 0
    },
    {
      "endTime": 1536105600000,
      "openPrice": 288.6,
      "highPrice": 292.11,
      "lowPrice": 282.1,
      "closePrice": 285.43,
      "volume": 74773.19149528,
      "amount": 0
    },
    {
      "endTime": 1536192000000,
      "openPrice": 285.43,
      "highPrice": 287.95,
      "lowPrice": 225.53,
      "closePrice": 227.56,
      "volume": 233332.99898428,
      "amount": 0
    },
    {
      "endTime": 1536278400000,
      "openPrice": 227.56,
      "highPrice": 233.6,
      "lowPrice": 211.0,
      "closePrice": 229.03,
      "volume": 283857.17980889,
      "amount": 0
    },
    {
      "endTime": 1536364800000,
      "openPrice": 229.35,
      "highPrice": 234.23,
      "lowPrice": 214.0,
      "closePrice": 215.21,
      "volume": 132144.11290942,
      "amount": 0
    },
    {
      "endTime": 1536451200000,
      "openPrice": 215.2,
      "highPrice": 220.0,
      "lowPrice": 190.0,
      "closePrice": 197.0,
      "volume": 194116.40458204,
      "amount": 0
    },
    {
      "endTime": 1536537600000,
      "openPrice": 197.0,
      "highPrice": 208.5,
      "lowPrice": 185.39,
      "closePrice": 195.91,
      "volume": 155044.12347013,
      "amount": 0
    },
    {
      "endTime": 1536624000000,
      "openPrice": 195.92,
      "highPrice": 202.7,
      "lowPrice": 186.59,
      "closePrice": 196.94,
      "volume": 137188.19392798,
      "amount": 0
    },
    {
      "endTime": 1536710400000,
      "openPrice": 196.94,
      "highPrice": 199.25,
      "lowPrice": 175.5,
      "closePrice": 185.15,
      "volume": 179482.6357956,
      "amount": 0
    },
    {
      "endTime": 1536796800000,
      "openPrice": 185.15,
      "highPrice": 185.15,
      "lowPrice": 167.0,
      "closePrice": 182.79,
      "volume": 253131.74321164,
      "amount": 0
    },
    {
      "endTime": 1536883200000,
      "openPrice": 182.92,
      "highPrice": 215.0,
      "lowPrice": 182.91,
      "closePrice": 211.39,
      "volume": 291413.55188749,
      "amount": 0
    },
    {
      "endTime": 1536969600000,
      "openPrice": 211.15,
      "highPrice": 224.3,
      "lowPrice": 202.5,
      "closePrice": 210.0,
      "volume": 223363.98301937,
      "amount": 0
    },
    {
      "endTime": 1537056000000,
      "openPrice": 210.0,
      "highPrice": 227.55,
      "lowPrice": 208.26,
      "closePrice": 221.69,
      "volume": 116977.23283788,
      "amount": 0
    },
    {
      "endTime": 1537142400000,
      "openPrice": 221.7,
      "highPrice": 223.43,
      "lowPrice": 208.01,
      "closePrice": 220.19,
      "volume": 98138.95587542,
      "amount": 0
    },
    {
      "endTime": 1537228800000,
      "openPrice": 220.19,
      "highPrice": 224.9,
      "lowPrice": 192.2,
      "closePrice": 195.97,
      "volume": 231151.5274723,
      "amount": 0
    },
    {
      "endTime": 1537315200000,
      "openPrice": 196.09,
      "highPrice": 214.87,
      "lowPrice": 194.05,
      "closePrice": 208.5,
      "volume": 146600.61495684,
      "amount": 0
    },
    {
      "endTime": 1537401600000,
      "openPrice": 208.22,
      "highPrice": 214.68,
      "lowPrice": 197.34,
      "closePrice": 209.81,
      "volume": 169675.52807699,
      "amount": 0
    },
    {
      "endTime": 1537488000000,
      "openPrice": 209.81,
      "highPrice": 227.34,
      "lowPrice": 206.64,
      "closePrice": 224.41,
      "volume": 177248.2184546,
      "amount": 0
    },
    {
      "endTime": 1537574400000,
      "openPrice": 224.41,
      "highPrice": 252.0,
      "lowPrice": 221.0,
      "closePrice": 247.76,
      "volume": 275556.14523401,
      "amount": 0
    },
    {
      "endTime": 1537660800000,
      "openPrice": 247.76,
      "highPrice": 255.0,
      "lowPrice": 232.67,
      "closePrice": 240.71,
      "volume": 125026.55905007,
      "amount": 0
    },
    {
      "endTime": 1537747200000,
      "openPrice": 240.71,
      "highPrice": 249.79,
      "lowPrice": 237.1,
      "closePrice": 244.35,
      "volume": 76058.21331054,
      "amount": 0
    },
    {
      "endTime": 1537833600000,
      "openPrice": 244.35,
      "highPrice": 245.79,
      "lowPrice": 225.15,
      "closePrice": 228.01,
      "volume": 126087.70355033,
      "amount": 0
    },
    {
      "endTime": 1537920000000,
      "openPrice": 228.01,
      "highPrice": 228.01,
      "lowPrice": 203.24,
      "closePrice": 219.19,
      "volume": 239214.88967415,
      "amount": 0
    },
    {
      "endTime": 1538006400000,
      "openPrice": 219.19,
      "highPrice": 222.43,
      "lowPrice": 207.23,
      "closePrice": 214.15,
      "volume": 154213.73310933,
      "amount": 0
    },
    {
      "endTime": 1538092800000,
      "openPrice": 214.15,
      "highPrice": 233.5,
      "lowPrice": 210.01,
      "closePrice": 229.0,
      "volume": 175712.24138176,
      "amount": 0
    },
    {
      "endTime": 1538179200000,
      "openPrice": 229.0,
      "highPrice": 234.59,
      "lowPrice": 215.0,
      "closePrice": 220.67,
      "volume": 139498.22319499,
      "amount": 0
    },
    {
      "endTime": 1538265600000,
      "openPrice": 220.67,
      "highPrice": 235.35,
      "lowPrice": 213.7,
      "closePrice": 231.01,
      "volume": 108156.43724946,
      "amount": 0
    },
    {
      "endTime": 1538352000000,
      "openPrice": 231.01,
      "highPrice": 238.69,
      "lowPrice": 225.5,
      "closePrice": 232.27,
      "volume": 92112.81192603,
      "amount": 0
    },
    {
      "endTime": 1538438400000,
      "openPrice": 232.27,
      "highPrice": 234.92,
      "lowPrice": 223.45,
      "closePrice": 230.4,
      "volume": 85964.99535152,
      "amount": 0
    },
    {
      "endTime": 1538524800000,
      "openPrice": 230.4,
      "highPrice": 231.08,
      "lowPrice": 221.44,
      "closePrice": 224.85,
      "volume": 76658.97876023,
      "amount": 0
    },
    {
      "endTime": 1538611200000,
      "openPrice": 224.85,
      "highPrice": 224.9,
      "lowPrice": 214.0,
      "closePrice": 219.01,
      "volume": 95124.62230285,
      "amount": 0
    },
    {
      "endTime": 1538697600000,
      "openPrice": 219.1,
      "highPrice": 225.66,
      "lowPrice": 218.31,
      "closePrice": 221.0,
      "volume": 74275.51465712,
      "amount": 0
    },
    {
      "endTime": 1538784000000,
      "openPrice": 221.0,
      "highPrice": 230.34,
      "lowPrice": 218.0,
      "closePrice": 226.89,
      "volume": 71553.04039729,
      "amount": 0
    },
    {
      "endTime": 1538870400000,
      "openPrice": 226.88,
      "highPrice": 227.51,
      "lowPrice": 222.32,
      "closePrice": 223.85,
      "volume": 32635.73942303,
      "amount": 0
    },
    {
      "endTime": 1538956800000,
      "openPrice": 223.85,
      "highPrice": 225.95,
      "lowPrice": 220.0,
      "closePrice": 224.82,
      "volume": 31120.90366916,
      "amount": 0
    },
    {
      "endTime": 1539043200000,
      "openPrice": 224.83,
      "highPrice": 231.1,
      "lowPrice": 222.25,
      "closePrice": 227.68,
      "volume": 52494.74130557,
      "amount": 0
    },
    {
      "endTime": 1539129600000,
      "openPrice": 227.71,
      "highPrice": 228.45,
      "lowPrice": 225.06,
      "closePrice": 226.15,
      "volume": 41885.89404604,
      "amount": 0
    },
    {
      "endTime": 1539216000000,
      "openPrice": 226.14,
      "highPrice": 226.25,
      "lowPrice": 221.52,
      "closePrice": 223.61,
      "volume": 56636.2682239,
      "amount": 0
    },
    {
      "endTime": 1539302400000,
      "openPrice": 223.61,
      "highPrice": 223.61,
      "lowPrice": 184.81,
      "closePrice": 188.32,
      "volume": 316654.3133909,
      "amount": 0
    },
    {
      "endTime": 1539388800000,
      "openPrice": 188.32,
      "highPrice": 198.5,
      "lowPrice": 187.15,
      "closePrice": 194.1,
      "volume": 94955.90937595,
      "amount": 0
    },
    {
      "endTime": 1539475200000,
      "openPrice": 194.01,
      "highPrice": 198.37,
      "lowPrice": 193.45,
      "closePrice": 196.72,
      "volume": 39709.49692781,
      "amount": 0
    },
    {
      "endTime": 1539561600000,
      "openPrice": 196.72,
      "highPrice": 199.41,
      "lowPrice": 189.13,
      "closePrice": 191.87,
      "volume": 50132.32545292,
      "amount": 0
    },
    {
      "endTime": 1539648000000,
      "openPrice": 192.05,
      "highPrice": 220.64,
      "lowPrice": 189.96,
      "closePrice": 204.53,
      "volume": 222616.17410508,
      "amount": 0
    },
    {
      "endTime": 1539734400000,
      "openPrice": 204.55,
      "highPrice": 207.97,
      "lowPrice": 202.1,
      "closePrice": 205.43,
      "volume": 56530.71462819,
      "amount": 0
    },
    {
      "endTime": 1539820800000,
      "openPrice": 205.43,
      "highPrice": 206.35,
      "lowPrice": 201.2,
      "closePrice": 203.21,
      "volume": 65015.90657877,
      "amount": 0
    },
    {
      "endTime": 1539907200000,
      "openPrice": 203.21,
      "highPrice": 205.56,
      "lowPrice": 195.15,
      "closePrice": 199.2,
      "volume": 102830.17997033,
      "amount": 0
    },
    {
      "endTime": 1539993600000,
      "openPrice": 199.1,
      "highPrice": 201.47,
      "lowPrice": 197.8,
      "closePrice": 200.0,
      "volume": 49760.17159262,
      "amount": 0
    },
    {
      "endTime": 1540080000000,
      "openPrice": 200.0,
      "highPrice": 204.66,
      "lowPrice": 199.31,
      "closePrice": 202.69,
      "volume": 73297.71204662,
      "amount": 0
    },
    {
      "endTime": 1540166400000,
      "openPrice": 202.69,
      "highPrice": 205.66,
      "lowPrice": 201.19,
      "closePrice": 202.12,
      "volume": 34115.86267097,
      "amount": 0
    },
    {
      "endTime": 1540252800000,
      "openPrice": 202.12,
      "highPrice": 203.0,
      "lowPrice": 198.75,
      "closePrice": 201.25,
      "volume": 46179.42865075,
      "amount": 0
    },
    {
      "endTime": 1540339200000,
      "openPrice": 201.25,
      "highPrice": 201.96,
      "lowPrice": 197.96,
      "closePrice": 201.12,
      "volume": 41922.86883239,
      "amount": 0
    },
    {
      "endTime": 1540425600000,
      "openPrice": 201.12,
      "highPrice": 202.47,
      "lowPrice": 200.38,
      "closePrice": 200.68,
      "volume": 40013.43593106,
      "amount": 0
    },
    {
      "endTime": 1540512000000,
      "openPrice": 200.68,
      "highPrice": 200.72,
      "lowPrice": 195.83,
      "closePrice": 199.65,
      "volume": 69962.93507866,
      "amount": 0
    },
    {
      "endTime": 1540598400000,
      "openPrice": 199.66,
      "highPrice": 204.35,
      "lowPrice": 198.64,
      "closePrice": 200.7,
      "volume": 48108.36095811,
      "amount": 0
    },
    {
      "endTime": 1540684800000,
      "openPrice": 200.71,
      "highPrice": 201.7,
      "lowPrice": 200.42,
      "closePrice": 201.46,
      "volume": 21675.18980369,
      "amount": 0
    },
    {
      "endTime": 1540771200000,
      "openPrice": 201.46,
      "highPrice": 202.85,
      "lowPrice": 201.0,
      "closePrice": 202.43,
      "volume": 21354.21586505,
      "amount": 0
    },
    {
      "endTime": 1540857600000,
      "openPrice": 202.44,
      "highPrice": 202.65,
      "lowPrice": 190.92,
      "closePrice": 194.31,
      "volume": 78724.65664721,
      "amount": 0
    },
    {
      "endTime": 1540944000000,
      "openPrice": 194.29,
      "highPrice": 196.41,
      "lowPrice": 192.6,
      "closePrice": 195.35,
      "volume": 57625.06380685,
      "amount": 0
    },
    {
      "endTime": 1541030400000,
      "openPrice": 195.36,
      "highPrice": 200.0,
      "lowPrice": 191.4,
      "closePrice": 196.95,
      "volume": 56547.60918898,
      "amount": 0
    },
    {
      "endTime": 1541116800000,
      "openPrice": 196.95,
      "highPrice": 198.63,
      "lowPrice": 196.2,
      "closePrice": 197.96,
      "volume": 35742.82382362,
      "amount": 0
    },
    {
      "endTime": 1541203200000,
      "openPrice": 197.96,
      "highPrice": 201.75,
      "lowPrice": 197.8,
      "closePrice": 199.75,
      "volume": 45642.51794534,
      "amount": 0
    },
    {
      "endTime": 1541289600000,
      "openPrice": 199.75,
      "highPrice": 200.0,
      "lowPrice": 197.51,
      "closePrice": 198.35,
      "volume": 27311.98346683,
      "amount": 0
    },
    {
      "endTime": 1541376000000,
      "openPrice": 198.46,
      "highPrice": 217.77,
      "lowPrice": 198.1,
      "closePrice": 210.06,
      "volume": 99918.45884,
      "amount": 0
    },
    {
      "endTime": 1541462400000,
      "openPrice": 210.06,
      "highPrice": 211.2,
      "lowPrice": 205.38,
      "closePrice": 208.53,
      "volume": 57325.49179142,
      "amount": 0
    },
    {
      "endTime": 1541548800000,
      "openPrice": 208.53,
      "highPrice": 219.08,
      "lowPrice": 207.13,
      "closePrice": 218.65,
      "volume": 112409.82321353,
      "amount": 0
    },
    {
      "endTime": 1541635200000,
      "openPrice": 218.66,
      "highPrice": 222.78,
      "lowPrice": 215.56,
      "closePrice": 216.84,
      "volume": 69736.02015595,
      "amount": 0
    },
    {
      "endTime": 1541721600000,
      "openPrice": 216.85,
      "highPrice": 218.27,
      "lowPrice": 209.66,
      "closePrice": 210.34,
      "volume": 57923.00913792,
      "amount": 0
    },
    {
      "endTime": 1541808000000,
      "openPrice": 210.35,
      "highPrice": 212.2,
      "lowPrice": 206.2,
      "closePrice": 208.01,
      "volume": 38594.06994426,
      "amount": 0
    },
    {
      "endTime": 1541894400000,
      "openPrice": 208.01,
      "highPrice": 212.78,
      "lowPrice": 207.69,
      "closePrice": 210.29,
      "volume": 30237.75116139,
      "amount": 0
    },
    {
      "endTime": 1541980800000,
      "openPrice": 210.28,
      "highPrice": 211.17,
      "lowPrice": 206.15,
      "closePrice": 209.88,
      "volume": 21445.01984029,
      "amount": 0
    },
    {
      "endTime": 1542067200000,
      "openPrice": 209.72,
      "highPrice": 211.22,
      "lowPrice": 207.0,
      "closePrice": 208.77,
      "volume": 40880.42280294,
      "amount": 0
    },
    {
      "endTime": 1542153600000,
      "openPrice": 208.77,
      "highPrice": 208.77,
      "lowPrice": 202.76,
      "closePrice": 203.2,
      "volume": 62704.03543844,
      "amount": 0
    },
    {
      "endTime": 1542240000000,
      "openPrice": 203.2,
      "highPrice": 204.9,
      "lowPrice": 165.2,
      "closePrice": 177.79,
      "volume": 336823.61672987,
      "amount": 0
    },
    {
      "endTime": 1542326400000,
      "openPrice": 177.76,
      "highPrice": 181.0,
      "lowPrice": 165.33,
      "closePrice": 178.89,
      "volume": 236756.41840392,
      "amount": 0
    },
    {
      "endTime": 1542412800000,
      "openPrice": 178.89,
      "highPrice": 179.76,
      "lowPrice": 169.22,
      "closePrice": 172.4,
      "volume": 120624.58161092,
      "amount": 0
    },
    {
      "endTime": 1542499200000,
      "openPrice": 172.4,
      "highPrice": 174.41,
      "lowPrice": 170.34,
      "closePrice": 172.49,
      "volume": 59323.10686193,
      "amount": 0
    },
    {
      "endTime": 1542585600000,
      "openPrice": 172.49,
      "highPrice": 180.21,
      "lowPrice": 172.15,
      "closePrice": 175.87,
      "volume": 68496.26937723,
      "amount": 0
    },
    {
      "endTime": 1542672000000,
      "openPrice": 175.9,
      "highPrice": 175.92,
      "lowPrice": 142.0,
      "closePrice": 145.21,
      "volume": 437034.79384885,
      "amount": 0
    },
    {
      "endTime": 1542758400000,
      "openPrice": 145.22,
      "highPrice": 149.5,
      "lowPrice": 121.5,
      "closePrice": 127.55,
      "volume": 769531.16269751,
      "amount": 0
    },
    {
      "endTime": 1542844800000,
      "openPrice": 127.56,
      "highPrice": 138.48,
      "lowPrice": 122.65,
      "closePrice": 134.73,
      "volume": 349956.46745766,
      "amount": 0
    },
    {
      "endTime": 1542931200000,
      "openPrice": 134.75,
      "highPrice": 136.71,
      "lowPrice": 122.54,
      "closePrice": 123.25,
      "volume": 146571.74543072,
      "amount": 0
    },
    {
      "endTime": 1543017600000,
      "openPrice": 123.3,
      "highPrice": 125.15,
      "lowPrice": 116.24,
      "closePrice": 121.44,
      "volume": 270783.54268914,
      "amount": 0
    },
    {
      "endTime": 1543104000000,
      "openPrice": 121.44,
      "highPrice": 125.89,
      "lowPrice": 106.15,
      "closePrice": 110.16,
      "volume": 216618.50007219,
      "amount": 0
    },
    {
      "endTime": 1543190400000,
      "openPrice": 110.22,
      "highPrice": 118.83,
      "lowPrice": 98.2,
      "closePrice": 114.3,
      "volume": 456787.11594616,
      "amount": 0
    },
    {
      "endTime": 1543276800000,
      "openPrice": 114.29,
      "highPrice": 116.88,
      "lowPrice": 102.26,
      "closePrice": 106.95,
      "volume": 323797.00414135,
      "amount": 0
    },
    {
      "endTime": 1543363200000,
      "openPrice": 106.84,
      "highPrice": 111.6,
      "lowPrice": 99.26,
      "closePrice": 108.7,
      "volume": 260914.59485603,
      "amount": 0
    },
    {
      "endTime": 1543449600000,
      "openPrice": 108.74,
      "highPrice": 126.46,
      "lowPrice": 108.74,
      "closePrice": 121.94,
      "volume": 336446.6517417,
      "amount": 0
    },
    {
      "endTime": 1543536000000,
      "openPrice": 121.95,
      "highPrice": 123.05,
      "lowPrice": 113.0,
      "closePrice": 116.38,
      "volume": 208250.88102992,
      "amount": 0
    },
    {
      "endTime": 1543622400000,
      "openPrice": 116.38,
      "highPrice": 119.0,
      "lowPrice": 109.24,
      "closePrice": 111.65,
      "volume": 132379.95197781,
      "amount": 0
    },
    {
      "endTime": 1543708800000,
      "openPrice": 111.7,
      "highPrice": 119.77,
      "lowPrice": 110.0,
      "closePrice": 116.82,
      "volume": 123338.64180085,
      "amount": 0
    },
    {
      "endTime": 1543795200000,
      "openPrice": 116.82,
      "highPrice": 119.45,
      "lowPrice": 114.05,
      "closePrice": 114.76,
      "volume": 76262.88012718,
      "amount": 0
    },
    {
      "endTime": 1543881600000,
      "openPrice": 114.76,
      "highPrice": 115.12,
      "lowPrice": 104.74,
      "closePrice": 107.21,
      "volume": 141150.72465588,
      "amount": 0
    },
    {
      "endTime": 1543968000000,
      "openPrice": 107.21,
      "highPrice": 112.0,
      "lowPrice": 104.78,
      "closePrice": 108.61,
      "volume": 114117.39538312,
      "amount": 0
    },
    {
      "endTime": 1544054400000,
      "openPrice": 108.61,
      "highPrice": 109.37,
      "lowPrice": 99.5,
      "closePrice": 100.76,
      "volume": 181819.43919535,
      "amount": 0
    },
    {
      "endTime": 1544140800000,
      "openPrice": 100.75,
      "highPrice": 102.85,
      "lowPrice": 88.92,
      "closePrice": 89.09,
      "volume": 347693.32282974,
      "amount": 0
    },
    {
      "endTime": 1544227200000,
      "openPrice": 89.1,
      "highPrice": 97.16,
      "lowPrice": 81.02,
      "closePrice": 92.45,
      "volume": 561764.88745187,
      "amount": 0
    },
    {
      "endTime": 1544313600000,
      "openPrice": 92.46,
      "highPrice": 97.52,
      "lowPrice": 84.0,
      "closePrice": 89.99,
      "volume": 252970.51521697,
      "amount": 0
    },
    {
      "endTime": 1544400000000,
      "openPrice": 89.99,
      "highPrice": 98.3,
      "lowPrice": 88.15,
      "closePrice": 92.79,
      "volume": 190909.13208633,
      "amount": 0
    },
    {
      "endTime": 1544486400000,
      "openPrice": 92.8,
      "highPrice": 94.62,
      "lowPrice": 87.3,
      "closePrice": 89.23,
      "volume": 138872.09717663,
      "amount": 0
    },
    {
      "endTime": 1544572800000,
      "openPrice": 89.23,
      "highPrice": 91.21,
      "lowPrice": 85.15,
      "closePrice": 86.96,
      "volume": 128274.4301784,
      "amount": 0
    },
    {
      "endTime": 1544659200000,
      "openPrice": 86.96,
      "highPrice": 91.0,
      "lowPrice": 86.06,
      "closePrice": 89.09,
      "volume": 117430.49906082,
      "amount": 0
    },
    {
      "endTime": 1544745600000,
      "openPrice": 89.02,
      "highPrice": 90.25,
      "lowPrice": 83.48,
      "closePrice": 85.35,
      "volume": 146120.43656492,
      "amount": 0
    },
    {
      "endTime": 1544832000000,
      "openPrice": 85.35,
      "highPrice": 85.98,
      "lowPrice": 80.6,
      "closePrice": 83.0,
      "volume": 158096.10199817,
      "amount": 0
    },
    {
      "endTime": 1544918400000,
      "openPrice": 83.0,
      "highPrice": 84.29,
      "lowPrice": 80.89,
      "closePrice": 83.03,
      "volume": 111703.11480954,
      "amount": 0
    },
    {
      "endTime": 1545004800000,
      "openPrice": 82.92,
      "highPrice": 86.82,
      "lowPrice": 82.82,
      "closePrice": 83.74,
      "volume": 95638.40836968,
      "amount": 0
    },
    {
      "endTime": 1545091200000,
      "openPrice": 83.74,
      "highPrice": 96.74,
      "lowPrice": 83.51,
      "closePrice": 93.79,
      "volume": 266398.71355486,
      "amount": 0
    },
    {
      "endTime": 1545177600000,
      "openPrice": 93.8,
      "highPrice": 101.5,
      "lowPrice": 91.55,
      "closePrice": 101.0,
      "volume": 200102.85759057,
      "amount": 0
    },
    {
      "endTime": 1545264000000,
      "openPrice": 101.0,
      "highPrice": 107.88,
      "lowPrice": 98.16,
      "closePrice": 99.34,
      "volume": 358540.81469224,
      "amount": 0
    },
    {
      "endTime": 1545350400000,
      "openPrice": 99.39,
      "highPrice": 119.0,
      "lowPrice": 98.5,
      "closePrice": 114.52,
      "volume": 336677.57243746,
      "amount": 0
    },
    {
      "endTime": 1545436800000,
      "openPrice": 114.52,
      "highPrice": 120.0,
      "lowPrice": 105.3,
      "closePrice": 107.74,
      "volume": 250746.79953019,
      "amount": 0
    },
    {
      "endTime": 1545523200000,
      "openPrice": 107.74,
      "highPrice": 116.3,
      "lowPrice": 105.5,
      "closePrice": 116.09,
      "volume": 122011.29825044,
      "amount": 0
    },
    {
      "endTime": 1545609600000,
      "openPrice": 116.1,
      "highPrice": 133.0,
      "lowPrice": 116.01,
      "closePrice": 129.61,
      "volume": 332666.35600676,
      "amount": 0
    },
    {
      "endTime": 1545696000000,
      "openPrice": 129.61,
      "highPrice": 159.51,
      "lowPrice": 129.53,
      "closePrice": 139.09,
      "volume": 618285.82327341,
      "amount": 0
    },
    {
      "endTime": 1545782400000,
      "openPrice": 139.02,
      "highPrice": 140.26,
      "lowPrice": 122.15,
      "closePrice": 128.82,
      "volume": 369771.52426131,
      "amount": 0
    },
    {
      "endTime": 1545868800000,
      "openPrice": 128.83,
      "highPrice": 136.72,
      "lowPrice": 123.54,
      "closePrice": 130.47,
      "volume": 208096.40093351,
      "amount": 0
    },
    {
      "endTime": 1545955200000,
      "openPrice": 130.47,
      "highPrice": 131.78,
      "lowPrice": 112.26,
      "closePrice": 114.63,
      "volume": 283102.63676172,
      "amount": 0
    },
    {
      "endTime": 1546041600000,
      "openPrice": 114.53,
      "highPrice": 138.58,
      "lowPrice": 113.31,
      "closePrice": 136.82,
      "volume": 332662.38220525,
      "amount": 0
    },
    {
      "endTime": 1546128000000,
      "openPrice": 136.81,
      "highPrice": 147.3,
      "lowPrice": 131.72,
      "closePrice": 134.15,
      "volume": 261566.1373545,
      "amount": 0
    },
    {
      "endTime": 1546214400000,
      "openPrice": 134.36,
      "highPrice": 140.64,
      "lowPrice": 128.3,
      "closePrice": 138.78,
      "volume": 214924.88535576,
      "amount": 0
    },
    {
      "endTime": 1546300800000,
      "openPrice": 138.83,
      "highPrice": 138.9,
      "lowPrice": 128.5,
      "closePrice": 130.53,
      "volume": 171863.09302169,
      "amount": 0
    },
    {
      "endTime": 1546387200000,
      "openPrice": 130.66,
      "highPrice": 140.9,
      "lowPrice": 129.55,
      "closePrice": 139.75,
      "volume": 157652.41008451,
      "amount": 0
    },
    {
      "endTime": 1546473600000,
      "openPrice": 139.76,
      "highPrice": 156.69,
      "lowPrice": 138.75,
      "closePrice": 153.5,
      "volume": 238326.55103927,
      "amount": 0
    },
    {
      "endTime": 1546560000000,
      "openPrice": 153.5,
      "highPrice": 154.44,
      "lowPrice": 144.49,
      "closePrice": 147.23,
      "volume": 197122.58599257,
      "amount": 0
    },
    {
      "endTime": 1546646400000,
      "openPrice": 147.23,
      "highPrice": 155.51,
      "lowPrice": 145.14,
      "closePrice": 153.24,
      "volume": 220512.57070221,
      "amount": 0
    },
    {
      "endTime": 1546732800000,
      "openPrice": 153.24,
      "highPrice": 160.62,
      "lowPrice": 152.5,
      "closePrice": 154.21,
      "volume": 213686.16276661,
      "amount": 0
    },
    {
      "endTime": 1546819200000,
      "openPrice": 154.21,
      "highPrice": 159.58,
      "lowPrice": 148.5,
      "closePrice": 155.92,
      "volume": 173438.86219927,
      "amount": 0
    },
    {
      "endTime": 1546905600000,
      "openPrice": 155.91,
      "highPrice": 157.15,
      "lowPrice": 148.59,
      "closePrice": 150.62,
      "volume": 145179.87148568,
      "amount": 0
    },
    {
      "endTime": 1546992000000,
      "openPrice": 150.57,
      "highPrice": 152.9,
      "lowPrice": 146.71,
      "closePrice": 148.97,
      "volume": 123724.63399899,
      "amount": 0
    },
    {
      "endTime": 1547078400000,
      "openPrice": 149.1,
      "highPrice": 152.88,
      "lowPrice": 148.36,
      "closePrice": 149.5,
      "volume": 94953.11101914,
      "amount": 0
    },
    {
      "endTime": 1547164800000,
      "openPrice": 149.49,
      "highPrice": 150.9,
      "lowPrice": 122.15,
      "closePrice": 126.41,
      "volume": 346632.61968851,
      "amount": 0
    },
    {
      "endTime": 1547251200000,
      "openPrice": 126.42,
      "highPrice": 128.84,
      "lowPrice": 121.74,
      "closePrice": 125.83,
      "volume": 161522.39856758,
      "amount": 0
    },
    {
      "endTime": 1547337600000,
      "openPrice": 125.83,
      "highPrice": 127.28,
      "lowPrice": 123.4,
      "closePrice": 124.59,
      "volume": 88962.93998702,
      "amount": 0
    },
    {
      "endTime": 1547424000000,
      "openPrice": 124.57,
      "highPrice": 125.21,
      "lowPrice": 113.5,
      "closePrice": 115.58,
      "volume": 145212.54789435,
      "amount": 0
    },
    {
      "endTime": 1547510400000,
      "openPrice": 115.61,
      "highPrice": 132.38,
      "lowPrice": 115.34,
      "closePrice": 128.37,
      "volume": 203574.72632038,
      "amount": 0
    },
    {
      "endTime": 1547596800000,
      "openPrice": 128.36,
      "highPrice": 130.61,
      "lowPrice": 116.91,
      "closePrice": 120.0,
      "volume": 201834.22366877,
      "amount": 0
    },
    {
      "endTime": 1547683200000,
      "openPrice": 120.01,
      "highPrice": 127.6,
      "lowPrice": 119.0,
      "closePrice": 122.12,
      "volume": 148908.69096552,
      "amount": 0
    },
    {
      "endTime": 1547769600000,
      "openPrice": 122.19,
      "highPrice": 123.83,
      "lowPrice": 117.12,
      "closePrice": 122.55,
      "volume": 117990.75819607,
      "amount": 0
    },
    {
      "endTime": 1547856000000,
      "openPrice": 122.53,
      "highPrice": 122.88,
      "lowPrice": 118.18,
      "closePrice": 119.53,
      "volume": 65948.75483108,
      "amount": 0
    },
    {
      "endTime": 1547942400000,
      "openPrice": 119.54,
      "highPrice": 126.3,
      "lowPrice": 119.54,
      "closePrice": 123.17,
      "volume": 90928.9630829,
      "amount": 0
    },
    {
      "endTime": 1548028800000,
      "openPrice": 123.2,
      "highPrice": 123.7,
      "lowPrice": 115.51,
      "closePrice": 117.43,
      "volume": 96855.28662478,
      "amount": 0
    },
    {
      "endTime": 1548115200000,
      "openPrice": 117.44,
      "highPrice": 118.02,
      "lowPrice": 113.68,
      "closePrice": 115.86,
      "volume": 84283.26849933,
      "amount": 0
    },
    {
      "endTime": 1548201600000,
      "openPrice": 115.86,
      "highPrice": 119.5,
      "lowPrice": 110.37,
      "closePrice": 118.08,
      "volume": 124950.90769255,
      "amount": 0
    },
    {
      "endTime": 1548288000000,
      "openPrice": 118.08,
      "highPrice": 118.9,
      "lowPrice": 115.02,
      "closePrice": 116.55,
      "volume": 61060.32189658,
      "amount": 0
    },
    {
      "endTime": 1548374400000,
      "openPrice": 116.56,
      "highPrice": 117.11,
      "lowPrice": 113.62,
      "closePrice": 116.4,
      "volume": 59367.65707181,
      "amount": 0
    },
    {
      "endTime": 1548460800000,
      "openPrice": 116.4,
      "highPrice": 117.09,
      "lowPrice": 114.04,
      "closePrice": 114.95,
      "volume": 77821.19091979,
      "amount": 0
    },
    {
      "endTime": 1548547200000,
      "openPrice": 114.95,
      "highPrice": 117.47,
      "lowPrice": 114.78,
      "closePrice": 115.01,
      "volume": 43621.34385393,
      "amount": 0
    },
    {
      "endTime": 1548633600000,
      "openPrice": 115.01,
      "highPrice": 115.45,
      "lowPrice": 110.3,
      "closePrice": 111.35,
      "volume": 70799.34308281,
      "amount": 0
    },
    {
      "endTime": 1548720000000,
      "openPrice": 111.35,
      "highPrice": 112.1,
      "lowPrice": 100.9,
      "closePrice": 105.47,
      "volume": 175738.30871965,
      "amount": 0
    },
    {
      "endTime": 1548806400000,
      "openPrice": 105.44,
      "highPrice": 105.98,
      "lowPrice": 102.16,
      "closePrice": 104.02,
      "volume": 77500.92418347,
      "amount": 0
    },
    {
      "endTime": 1548892800000,
      "openPrice": 104.01,
      "highPrice": 109.45,
      "lowPrice": 102.9,
      "closePrice": 107.61,
      "volume": 111443.14135118,
      "amount": 0
    },
    {
      "endTime": 1548979200000,
      "openPrice": 107.61,
      "highPrice": 109.97,
      "lowPrice": 104.83,
      "closePrice": 105.79,
      "volume": 85581.12191545,
      "amount": 0
    },
    {
      "endTime": 1549065600000,
      "openPrice": 105.79,
      "highPrice": 107.69,
      "lowPrice": 103.0,
      "closePrice": 105.88,
      "volume": 88491.11648974,
      "amount": 0
    },
    {
      "endTime": 1549152000000,
      "openPrice": 105.85,
      "highPrice": 109.98,
      "lowPrice": 105.16,
      "closePrice": 109.3,
      "volume": 58843.40230811,
      "amount": 0
    },
    {
      "endTime": 1549238400000,
      "openPrice": 109.3,
      "highPrice": 110.0,
      "lowPrice": 104.52,
      "closePrice": 105.94,
      "volume": 65945.94324768,
      "amount": 0
    },
    {
      "endTime": 1549324800000,
      "openPrice": 105.98,
      "highPrice": 107.85,
      "lowPrice": 105.29,
      "closePrice": 106.08,
      "volume": 45781.08750642,
      "amount": 0
    },
    {
      "endTime": 1549411200000,
      "openPrice": 106.04,
      "highPrice": 106.5,
      "lowPrice": 105.08,
      "closePrice": 106.0,
      "volume": 41040.00011483,
      "amount": 0
    },
    {
      "endTime": 1549497600000,
      "openPrice": 106.02,
      "highPrice": 106.31,
      "lowPrice": 100.15,
      "closePrice": 103.36,
      "volume": 106516.79606559,
      "amount": 0
    },
    {
      "endTime": 1549584000000,
      "openPrice": 103.32,
      "highPrice": 104.77,
      "lowPrice": 102.75,
      "closePrice": 103.21,
      "volume": 47915.93888922,
      "amount": 0
    },
    {
      "endTime": 1549670400000,
      "openPrice": 103.22,
      "highPrice": 122.0,
      "lowPrice": 102.29,
      "closePrice": 117.96,
      "volume": 232502.28262242,
      "amount": 0
    },
    {
      "endTime": 1549756800000,
      "openPrice": 117.96,
      "highPrice": 119.77,
      "lowPrice": 116.55,
      "closePrice": 118.06,
      "volume": 67741.85203653,
      "amount": 0
    },
    {
      "endTime": 1549843200000,
      "openPrice": 118.06,
      "highPrice": 125.28,
      "lowPrice": 115.04,
      "closePrice": 123.94,
      "volume": 93443.53388736,
      "amount": 0
    },
    {
      "endTime": 1549929600000,
      "openPrice": 123.93,
      "highPrice": 124.11,
      "lowPrice": 118.24,
      "closePrice": 119.55,
      "volume": 126354.21715778,
      "amount": 0
    },
    {
      "endTime": 1550016000000,
      "openPrice": 119.57,
      "highPrice": 122.35,
      "lowPrice": 117.0,
      "closePrice": 120.82,
      "volume": 104451.63662862,
      "amount": 0
    },
    {
      "endTime": 1550102400000,
      "openPrice": 120.81,
      "highPrice": 125.0,
      "lowPrice": 119.51,
      "closePrice": 120.74,
      "volume": 91230.80347702,
      "amount": 0
    },
    {
      "endTime": 1550188800000,
      "openPrice": 120.74,
      "highPrice": 123.22,
      "lowPrice": 118.73,
      "closePrice": 119.39,
      "volume": 74312.95458156,
      "amount": 0
    },
    {
      "endTime": 1550275200000,
      "openPrice": 119.39,
      "highPrice": 123.57,
      "lowPrice": 119.13,
      "closePrice": 120.42,
      "volume": 62036.48868837,
      "amount": 0
    },
    {
      "endTime": 1550361600000,
      "openPrice": 120.42,
      "highPrice": 123.6,
      "lowPrice": 120.42,
      "closePrice": 121.56,
      "volume": 37397.10303824,
      "amount": 0
    },
    {
      "endTime": 1550448000000,
      "openPrice": 121.55,
      "highPrice": 134.14,
      "lowPrice": 121.38,
      "closePrice": 132.34,
      "volume": 189286.81824004,
      "amount": 0
    },
    {
      "endTime": 1550534400000,
      "openPrice": 132.33,
      "highPrice": 147.8,
      "lowPrice": 131.05,
      "closePrice": 144.62,
      "volume": 324838.34445571,
      "amount": 0
    },
    {
      "endTime": 1550620800000,
      "openPrice": 144.58,
      "highPrice": 149.47,
      "lowPrice": 142.46,
      "closePrice": 142.69,
      "volume": 174940.35332438,
      "amount": 0
    },
    {
      "endTime": 1550707200000,
      "openPrice": 142.71,
      "highPrice": 148.4,
      "lowPrice": 138.16,
      "closePrice": 147.19,
      "volume": 142484.55505055,
      "amount": 0
    },
    {
      "endTime": 1550793600000,
      "openPrice": 147.16,
      "highPrice": 148.6,
      "lowPrice": 141.76,
      "closePrice": 144.21,
      "volume": 114594.16926271,
      "amount": 0
    },
    {
      "endTime": 1550880000000,
      "openPrice": 144.19,
      "highPrice": 147.5,
      "lowPrice": 142.26,
      "closePrice": 146.68,
      "volume": 82908.85085031,
      "amount": 0
    },
    {
      "endTime": 1550966400000,
      "openPrice": 146.67,
      "highPrice": 159.91,
      "lowPrice": 144.89,
      "closePrice": 157.56,
      "volume": 169420.2257729,
      "amount": 0
    },
    {
      "endTime": 1551052800000,
      "openPrice": 157.55,
      "highPrice": 165.62,
      "lowPrice": 131.0,
      "closePrice": 131.76,
      "volume": 349219.94405158,
      "amount": 0
    },
    {
      "endTime": 1551139200000,
      "openPrice": 131.76,
      "highPrice": 141.09,
      "lowPrice": 130.61,
      "closePrice": 137.64,
      "volume": 165457.69097425,
      "amount": 0
    },
    {
      "endTime": 1551225600000,
      "openPrice": 137.63,
      "highPrice": 140.63,
      "lowPrice": 133.03,
      "closePrice": 135.66,
      "volume": 94611.60674136,
      "amount": 0
    },
    {
      "endTime": 1551312000000,
      "openPrice": 135.74,
      "highPrice": 140.0,
      "lowPrice": 125.7,
      "closePrice": 134.46,
      "volume": 149133.38447066,
      "amount": 0
    },
    {
      "endTime": 1551398400000,
      "openPrice": 134.36,
      "highPrice": 139.0,
      "lowPrice": 131.66,
      "closePrice": 134.48,
      "volume": 118030.51658506,
      "amount": 0
    },
    {
      "endTime": 1551484800000,
      "openPrice": 134.48,
      "highPrice": 137.53,
      "lowPrice": 133.52,
      "closePrice": 134.72,
      "volume": 90382.88879399,
      "amount": 0
    },
    {
      "endTime": 1551571200000,
      "openPrice": 134.71,
      "highPrice": 135.39,
      "lowPrice": 128.85,
      "closePrice": 132.32,
      "volume": 73890.52108609,
      "amount": 0
    },
    {
      "endTime": 1551657600000,
      "openPrice": 132.31,
      "highPrice": 134.41,
      "lowPrice": 127.49,
      "closePrice": 129.78,
      "volume": 56761.42680555,
      "amount": 0
    },
    {
      "endTime": 1551744000000,
      "openPrice": 129.79,
      "highPrice": 130.22,
      "lowPrice": 122.75,
      "closePrice": 125.24,
      "volume": 145880.92698053,
      "amount": 0
    },
    {
      "endTime": 1551830400000,
      "openPrice": 125.24,
      "highPrice": 137.49,
      "lowPrice": 124.78,
      "closePrice": 136.3,
      "volume": 126482.54436724,
      "amount": 0
    },
    {
      "endTime": 1551916800000,
      "openPrice": 136.3,
      "highPrice": 140.0,
      "lowPrice": 129.4,
      "closePrice": 137.0,
      "volume": 132735.21160008,
      "amount": 0
    },
    {
      "endTime": 1552003200000,
      "openPrice": 137.0,
      "highPrice": 139.68,
      "lowPrice": 134.84,
      "closePrice": 136.29,
      "volume": 78148.67498289,
      "amount": 0
    },
    {
      "endTime": 1552089600000,
      "openPrice": 136.25,
      "highPrice": 138.6,
      "lowPrice": 130.13,
      "closePrice": 132.75,
      "volume": 109051.38383922,
      "amount": 0
    },
    {
      "endTime": 1552176000000,
      "openPrice": 132.75,
      "highPrice": 138.01,
      "lowPrice": 132.09,
      "closePrice": 136.41,
      "volume": 72226.47787985,
      "amount": 0
    },
    {
      "endTime": 1552262400000,
      "openPrice": 136.41,
      "highPrice": 136.73,
      "lowPrice": 133.42,
      "closePrice": 134.66,
      "volume": 39485.26535825,
      "amount": 0
    },
    {
      "endTime": 1552348800000,
      "openPrice": 134.67,
      "highPrice": 135.37,
      "lowPrice": 130.57,
      "closePrice": 132.05,
      "volume": 60950.85678864,
      "amount": 0
    },
    {
      "endTime": 1552435200000,
      "openPrice": 132.05,
      "highPrice": 134.3,
      "lowPrice": 127.19,
      "closePrice": 132.8,
      "volume": 109786.4621842,
      "amount": 0
    },
    {
      "endTime": 1552521600000,
      "openPrice": 132.81,
      "highPrice": 132.94,
      "lowPrice": 130.2,
      "closePrice": 131.16,
      "volume": 46032.46797637,
      "amount": 0
    },
    {
      "endTime": 1552608000000,
      "openPrice": 131.14,
      "highPrice": 135.09,
      "lowPrice": 128.9,
      "closePrice": 131.4,
      "volume": 50560.72963066,
      "amount": 0
    },
    {
      "endTime": 1552694400000,
      "openPrice": 131.4,
      "highPrice": 136.91,
      "lowPrice": 131.4,
      "closePrice": 135.99,
      "volume": 91959.49521847,
      "amount": 0
    },
    {
      "endTime": 1552780800000,
      "openPrice": 135.99,
      "highPrice": 147.23,
      "lowPrice": 135.98,
      "closePrice": 140.48,
      "volume": 146871.31910951,
      "amount": 0
    },
    {
      "endTime": 1552867200000,
      "openPrice": 140.49,
      "highPrice": 140.56,
      "lowPrice": 136.3,
      "closePrice": 138.07,
      "volume": 50370.40578707,
      "amount": 0
    },
    {
      "endTime": 1552953600000,
      "openPrice": 138.08,
      "highPrice": 141.3,
      "lowPrice": 135.67,
      "closePrice": 137.01,
      "volume": 78074.3144158,
      "amount": 0
    },
    {
      "endTime": 1553040000000,
      "openPrice": 137.01,
      "highPrice": 138.65,
      "lowPrice": 136.32,
      "closePrice": 138.15,
      "volume": 51002.41575666,
      "amount": 0
    },
    {
      "endTime": 1553126400000,
      "openPrice": 138.15,
      "highPrice": 139.33,
      "lowPrice": 135.4,
      "closePrice": 138.73,
      "volume": 54900.47763403,
      "amount": 0
    },
    {
      "endTime": 1553212800000,
      "openPrice": 138.72,
      "highPrice": 139.14,
      "lowPrice": 132.21,
      "closePrice": 134.41,
      "volume": 87061.37800034,
      "amount": 0
    },
    {
      "endTime": 1553299200000,
      "openPrice": 134.47,
      "highPrice": 136.93,
      "lowPrice": 134.1,
      "closePrice": 135.63,
      "volume": 43537.77573634,
      "amount": 0
    },
    {
      "endTime": 1553385600000,
      "openPrice": 135.67,
      "highPrice": 137.5,
      "lowPrice": 135.18,
      "closePrice": 136.52,
      "volume": 31767.16377086,
      "amount": 0
    },
    {
      "endTime": 1553472000000,
      "openPrice": 136.52,
      "highPrice": 136.52,
      "lowPrice": 133.22,
      "closePrice": 135.37,
      "volume": 47018.65729994,
      "amount": 0
    },
    {
      "endTime": 1553558400000,
      "openPrice": 135.36,
      "highPrice": 136.12,
      "lowPrice": 130.64,
      "closePrice": 133.01,
      "volume": 54980.7929363,
      "amount": 0
    },
    {
      "endTime": 1553644800000,
      "openPrice": 133.01,
      "highPrice": 133.8,
      "lowPrice": 131.38,
      "closePrice": 133.28,
      "volume": 35935.77654048,
      "amount": 0
    },
    {
      "endTime": 1553731200000,
      "openPrice": 133.26,
      "highPrice": 139.71,
      "lowPrice": 133.01,
      "closePrice": 139.08,
      "volume": 95849.8485137,
      "amount": 0
    },
    {
      "endTime": 1553817600000,
      "openPrice": 139.08,
      "highPrice": 139.08,
      "lowPrice": 136.7,
      "closePrice": 137.46,
      "volume": 42440.12631835,
      "amount": 0
    },
    {
      "endTime": 1553904000000,
      "openPrice": 137.43,
      "highPrice": 143.09,
      "lowPrice": 136.88,
      "closePrice": 142.83,
      "volume": 69918.16695945,
      "amount": 0
    },
    {
      "endTime": 1553990400000,
      "openPrice": 142.83,
      "highPrice": 145.48,
      "lowPrice": 140.12,
      "closePrice": 142.12,
      "volume": 70292.40607708,
      "amount": 0
    },
    {
      "endTime": 1554076800000,
      "openPrice": 142.12,
      "highPrice": 142.27,
      "lowPrice": 140.21,
      "closePrice": 141.2,
      "volume": 34441.10928232,
      "amount": 0
    },
    {
      "endTime": 1554163200000,
      "openPrice": 141.23,
      "highPrice": 143.0,
      "lowPrice": 138.81,
      "closePrice": 141.0,
      "volume": 60125.58056027,
      "amount": 0
    },
    {
      "endTime": 1554249600000,
      "openPrice": 140.91,
      "highPrice": 167.5,
      "lowPrice": 140.71,
      "closePrice": 164.69,
      "volume": 377851.4887581,
      "amount": 0
    },
    {
      "endTime": 1554336000000,
      "openPrice": 164.55,
      "highPrice": 180.1,
      "lowPrice": 150.52,
      "closePrice": 161.33,
      "volume": 508272.16678562,
      "amount": 0
    },
    {
      "endTime": 1554422400000,
      "openPrice": 161.05,
      "highPrice": 164.84,
      "lowPrice": 153.5,
      "closePrice": 157.65,
      "volume": 167376.33672998,
      "amount": 0
    },
    {
      "endTime": 1554508800000,
      "openPrice": 157.69,
      "highPrice": 169.2,
      "lowPrice": 155.5,
      "closePrice": 166.08,
      "volume": 138429.58476632,
      "amount": 0
    },
    {
      "endTime": 1554595200000,
      "openPrice": 166.07,
      "highPrice": 173.19,
      "lowPrice": 160.48,
      "closePrice": 165.79,
      "volume": 121006.88089457,
      "amount": 0
    },
    {
      "endTime": 1554681600000,
      "openPrice": 165.7,
      "highPrice": 177.17,
      "lowPrice": 164.27,
      "closePrice": 174.84,
      "volume": 133596.30513451,
      "amount": 0
    },
    {
      "endTime": 1554768000000,
      "openPrice": 174.91,
      "highPrice": 187.62,
      "lowPrice": 173.95,
      "closePrice": 180.74,
      "volume": 262579.62465928,
      "amount": 0
    },
    {
      "endTime": 1554854400000,
      "openPrice": 180.74,
      "highPrice": 180.83,
      "lowPrice": 174.34,
      "closePrice": 175.83,
      "volume": 110942.00252594,
      "amount": 0
    },
    {
      "endTime": 1554940800000,
      "openPrice": 175.78,
      "highPrice": 185.62,
      "lowPrice": 169.52,
      "closePrice": 177.55,
      "volume": 234412.23707184,
      "amount": 0
    },
    {
      "endTime": 1555027200000,
      "openPrice": 177.64,
      "highPrice": 177.9,
      "lowPrice": 160.56,
      "closePrice": 164.92,
      "volume": 183632.89673191,
      "amount": 0
    },
    {
      "endTime": 1555113600000,
      "openPrice": 164.92,
      "highPrice": 168.87,
      "lowPrice": 159.27,
      "closePrice": 164.27,
      "volume": 122195.27831273,
      "amount": 0
    },
    {
      "endTime": 1555200000000,
      "openPrice": 164.24,
      "highPrice": 166.45,
      "lowPrice": 161.08,
      "closePrice": 163.75,
      "volume": 45742.98420894,
      "amount": 0
    },
    {
      "endTime": 1555286400000,
      "openPrice": 163.76,
      "highPrice": 169.25,
      "lowPrice": 161.83,
      "closePrice": 168.27,
      "volume": 42758.2169932,
      "amount": 0
    },
    {
      "endTime": 1555372800000,
      "openPrice": 168.32,
      "highPrice": 169.76,
      "lowPrice": 156.0,
      "closePrice": 160.24,
      "volume": 110835.43191846,
      "amount": 0
    },
    {
      "endTime": 1555459200000,
      "openPrice": 160.03,
      "highPrice": 168.6,
      "lowPrice": 159.46,
      "closePrice": 166.38,
      "volume": 83300.80229979,
      "amount": 0
    },
    {
      "endTime": 1555545600000,
      "openPrice": 166.38,
      "highPrice": 168.73,
      "lowPrice": 164.55,
      "closePrice": 166.54,
      "volume": 57218.56651837,
      "amount": 0
    },
    {
      "endTime": 1555632000000,
      "openPrice": 166.53,
      "highPrice": 176.17,
      "lowPrice": 166.01,
      "closePrice": 174.15,
      "volume": 122931.05509079,
      "amount": 0
    },
    {
      "endTime": 1555718400000,
      "openPrice": 174.15,
      "highPrice": 174.84,
      "lowPrice": 169.14,
      "closePrice": 173.83,
      "volume": 88665.991039,
      "amount": 0
    },
    {
      "endTime": 1555804800000,
      "openPrice": 173.83,
      "highPrice": 177.84,
      "lowPrice": 170.87,
      "closePrice": 173.73,
      "volume": 65288.39101341,
      "amount": 0
    },
    {
      "endTime": 1555891200000,
      "openPrice": 173.74,
      "highPrice": 174.45,
      "lowPrice": 166.33,
      "closePrice": 169.9,
      "volume": 72244.11862119,
      "amount": 0
    },
    {
      "endTime": 1555977600000,
      "openPrice": 169.89,
      "highPrice": 173.65,
      "lowPrice": 168.21,
      "closePrice": 171.58,
      "volume": 79232.67046925,
      "amount": 0
    },
    {
      "endTime": 1556064000000,
      "openPrice": 171.59,
      "highPrice": 176.94,
      "lowPrice": 169.01,
      "closePrice": 170.14,
      "volume": 128517.81262502,
      "amount": 0
    },
    {
      "endTime": 1556150400000,
      "openPrice": 170.21,
      "highPrice": 171.08,
      "lowPrice": 160.3,
      "closePrice": 165.75,
      "volume": 135785.58300153,
      "amount": 0
    },
    {
      "endTime": 1556236800000,
      "openPrice": 165.54,
      "highPrice": 166.34,
      "lowPrice": 146.0,
      "closePrice": 152.05,
      "volume": 160352.9439292,
      "amount": 0
    },
    {
      "endTime": 1556323200000,
      "openPrice": 152.07,
      "highPrice": 156.0,
      "lowPrice": 148.26,
      "closePrice": 153.41,
      "volume": 138423.24332632,
      "amount": 0
    },
    {
      "endTime": 1556409600000,
      "openPrice": 153.42,
      "highPrice": 159.0,
      "lowPrice": 152.54,
      "closePrice": 155.66,
      "volume": 60998.93058193,
      "amount": 0
    },
    {
      "endTime": 1556496000000,
      "openPrice": 155.73,
      "highPrice": 156.45,
      "lowPrice": 152.16,
      "closePrice": 153.19,
      "volume": 50413.79060096,
      "amount": 0
    },
    {
      "endTime": 1556582400000,
      "openPrice": 153.17,
      "highPrice": 154.69,
      "lowPrice": 148.81,
      "closePrice": 152.36,
      "volume": 67927.03934099,
      "amount": 0
    },
    {
      "endTime": 1556668800000,
      "openPrice": 152.4,
      "highPrice": 161.2,
      "lowPrice": 152.32,
      "closePrice": 160.4,
      "volume": 98019.06623203,
      "amount": 0
    },
    {
      "endTime": 1556755200000,
      "openPrice": 160.39,
      "highPrice": 163.25,
      "lowPrice": 156.59,
      "closePrice": 158.3,
      "volume": 68430.60820603,
      "amount": 0
    },
    {
      "endTime": 1556841600000,
      "openPrice": 158.31,
      "highPrice": 160.57,
      "lowPrice": 155.91,
      "closePrice": 158.7,
      "volume": 57673.51245969,
      "amount": 0
    },
    {
      "endTime": 1556928000000,
      "openPrice": 158.7,
      "highPrice": 169.26,
      "lowPrice": 157.61,
      "closePrice": 164.74,
      "volume": 119958.52315646,
      "amount": 0
    },
    {
      "endTime": 1557014400000,
      "openPrice": 164.73,
      "highPrice": 168.71,
      "lowPrice": 158.0,
      "closePrice": 161.85,
      "volume": 121207.98149473,
      "amount": 0
    },
    {
      "endTime": 1557100800000,
      "openPrice": 161.93,
      "highPrice": 163.4,
      "lowPrice": 157.28,
      "closePrice": 161.25,
      "volume": 76173.12414933,
      "amount": 0
    },
    {
      "endTime": 1557187200000,
      "openPrice": 161.26,
      "highPrice": 175.97,
      "lowPrice": 157.78,
      "closePrice": 171.07,
      "volume": 143496.62724211,
      "amount": 0
    },
    {
      "endTime": 1557273600000,
      "openPrice": 171.08,
      "highPrice": 180.69,
      "lowPrice": 165.2,
      "closePrice": 166.51,
      "volume": 206913.20117177,
      "amount": 0
    },
    {
      "endTime": 1557360000000,
      "openPrice": 166.5,
      "highPrice": 172.03,
      "lowPrice": 162.0,
      "closePrice": 169.58,
      "volume": 124621.32917553,
      "amount": 0
    },
    {
      "endTime": 1557446400000,
      "openPrice": 169.61,
      "highPrice": 173.33,
      "lowPrice": 165.25,
      "closePrice": 170.11,
      "volume": 108442.46096158,
      "amount": 0
    },
    {
      "endTime": 1557532800000,
      "openPrice": 170.11,
      "highPrice": 176.32,
      "lowPrice": 167.49,
      "closePrice": 172.21,
      "volume": 187668.29578342,
      "amount": 0
    },
    {
      "endTime": 1557619200000,
      "openPrice": 172.23,
      "highPrice": 207.0,
      "lowPrice": 172.19,
      "closePrice": 192.52,
      "volume": 458103.16155206,
      "amount": 0
    },
    {
      "endTime": 1557705600000,
      "openPrice": 192.59,
      "highPrice": 204.19,
      "lowPrice": 182.39,
      "closePrice": 188.23,
      "volume": 324858.65370109,
      "amount": 0
    },
    {
      "endTime": 1557792000000,
      "openPrice": 188.23,
      "highPrice": 209.85,
      "lowPrice": 185.62,
      "closePrice": 196.51,
      "volume": 347273.92922569,
      "amount": 0
    },
    {
      "endTime": 1557878400000,
      "openPrice": 196.38,
      "highPrice": 221.0,
      "lowPrice": 195.17,
      "closePrice": 217.44,
      "volume": 449154.94366757,
      "amount": 0
    },
    {
      "endTime": 1557964800000,
      "openPrice": 217.66,
      "highPrice": 250.79,
      "lowPrice": 216.84,
      "closePrice": 249.0,
      "volume": 537189.049239,
      "amount": 0
    },
    {
      "endTime": 1558051200000,
      "openPrice": 249.0,
      "highPrice": 281.77,
      "lowPrice": 242.19,
      "closePrice": 264.39,
      "volume": 817730.92021458,
      "amount": 0
    },
    {
      "endTime": 1558137600000,
      "openPrice": 264.31,
      "highPrice": 269.23,
      "lowPrice": 222.88,
      "closePrice": 244.59,
      "volume": 586719.23064754,
      "amount": 0
    },
    {
      "endTime": 1558224000000,
      "openPrice": 244.47,
      "highPrice": 249.24,
      "lowPrice": 231.4,
      "closePrice": 234.03,
      "volume": 166530.75233775,
      "amount": 0
    },
    {
      "endTime": 1558310400000,
      "openPrice": 234.0,
      "highPrice": 264.77,
      "lowPrice": 232.44,
      "closePrice": 261.09,
      "volume": 271401.01834159,
      "amount": 0
    },
    {
      "endTime": 1558396800000,
      "openPrice": 260.44,
      "highPrice": 260.83,
      "lowPrice": 239.0,
      "closePrice": 252.22,
      "volume": 255384.8649075,
      "amount": 0
    },
    {
      "endTime": 1558483200000,
      "openPrice": 252.42,
      "highPrice": 264.2,
      "lowPrice": 247.84,
      "closePrice": 254.74,
      "volume": 241217.96171467,
      "amount": 0
    },
    {
      "endTime": 1558569600000,
      "openPrice": 254.64,
      "highPrice": 261.62,
      "lowPrice": 240.04,
      "closePrice": 243.32,
      "volume": 224807.14020856,
      "amount": 0
    },
    {
      "endTime": 1558656000000,
      "openPrice": 243.37,
      "highPrice": 248.7,
      "lowPrice": 231.12,
      "closePrice": 245.64,
      "volume": 173213.80426885,
      "amount": 0
    },
    {
      "endTime": 1558742400000,
      "openPrice": 245.8,
      "highPrice": 256.06,
      "lowPrice": 242.4,
      "closePrice": 249.83,
      "volume": 164082.25365936,
      "amount": 0
    },
    {
      "endTime": 1558828800000,
      "openPrice": 249.82,
      "highPrice": 258.89,
      "lowPrice": 248.43,
      "closePrice": 251.55,
      "volume": 69549.67352134,
      "amount": 0
    },
    {
      "endTime": 1558915200000,
      "openPrice": 251.55,
      "highPrice": 271.19,
      "lowPrice": 245.66,
      "closePrice": 268.37,
      "volume": 160477.67495655,
      "amount": 0
    },
    {
      "endTime": 1559001600000,
      "openPrice": 268.23,
      "highPrice": 279.55,
      "lowPrice": 262.0,
      "closePrice": 271.24,
      "volume": 221001.51087716,
      "amount": 0
    },
    {
      "endTime": 1559088000000,
      "openPrice": 271.53,
      "highPrice": 276.5,
      "lowPrice": 265.45,
      "closePrice": 271.15,
      "volume": 113649.4720459,
      "amount": 0
    },
    {
      "endTime": 1559174400000,
      "openPrice": 271.15,
      "highPrice": 274.25,
      "lowPrice": 260.2,
      "closePrice": 269.39,
      "volume": 146998.82045879,
      "amount": 0
    },
    {
      "endTime": 1559260800000,
      "openPrice": 269.39,
      "highPrice": 288.77,
      "lowPrice": 235.44,
      "closePrice": 254.62,
      "volume": 409842.88900647,
      "amount": 0
    },
    {
      "endTime": 1559347200000,
      "openPrice": 254.7,
      "highPrice": 268.55,
      "lowPrice": 245.05,
      "closePrice": 267.74,
      "volume": 189923.24442757,
      "amount": 0
    },
    {
      "endTime": 1559433600000,
      "openPrice": 267.68,
      "highPrice": 274.99,
      "lowPrice": 261.3,
      "closePrice": 264.78,
      "volume": 122918.63094281,
      "amount": 0
    },
    {
      "endTime": 1559520000000,
      "openPrice": 264.72,
      "highPrice": 274.75,
      "lowPrice": 264.11,
      "closePrice": 269.23,
      "volume": 59571.35658779,
      "amount": 0
    },
    {
      "endTime": 1559606400000,
      "openPrice": 269.24,
      "highPrice": 270.3,
      "lowPrice": 246.6,
      "closePrice": 249.55,
      "volume": 156011.2024819,
      "amount": 0
    },
    {
      "endTime": 1559692800000,
      "openPrice": 249.4,
      "highPrice": 250.99,
      "lowPrice": 233.0,
      "closePrice": 240.93,
      "volume": 237867.29020342,
      "amount": 0
    },
    {
      "endTime": 1559779200000,
      "openPrice": 240.95,
      "highPrice": 249.0,
      "lowPrice": 237.55,
      "closePrice": 246.32,
      "volume": 140417.13083672,
      "amount": 0
    },
    {
      "endTime": 1559865600000,
      "openPrice": 246.28,
      "highPrice": 251.29,
      "lowPrice": 235.32,
      "closePrice": 249.4,
      "volume": 127820.31105012,
      "amount": 0
    },
    {
      "endTime": 1559952000000,
      "openPrice": 249.54,
      "highPrice": 254.4,
      "lowPrice": 244.84,
      "closePrice": 249.49,
      "volume": 120802.14284974,
      "amount": 0
    },
    {
      "endTime": 1560038400000,
      "openPrice": 249.47,
      "highPrice": 251.17,
      "lowPrice": 241.52,
      "closePrice": 244.3,
      "volume": 53536.02546265,
      "amount": 0
    },
    {
      "endTime": 1560124800000,
      "openPrice": 244.3,
      "highPrice": 244.97,
      "lowPrice": 226.56,
      "closePrice": 231.3,
      "volume": 127013.25075945,
      "amount": 0
    },
    {
      "endTime": 1560211200000,
      "openPrice": 231.36,
      "highPrice": 248.16,
      "lowPrice": 227.52,
      "closePrice": 247.84,
      "volume": 124592.5254577,
      "amount": 0
    },
    {
      "endTime": 1560297600000,
      "openPrice": 247.75,
      "highPrice": 249.38,
      "lowPrice": 237.33,
      "closePrice": 245.11,
      "volume": 105193.94701042,
      "amount": 0
    },
    {
      "endTime": 1560384000000,
      "openPrice": 245.16,
      "highPrice": 263.81,
      "lowPrice": 243.01,
      "closePrice": 262.92,
      "volume": 163750.61979963,
      "amount": 0
    },
    {
      "endTime": 1560470400000,
      "openPrice": 262.89,
      "highPrice": 264.75,
      "lowPrice": 254.2,
      "closePrice": 255.4,
      "volume": 132862.50737434,
      "amount": 0
    },
    {
      "endTime": 1560556800000,
      "openPrice": 255.29,
      "highPrice": 266.21,
      "lowPrice": 252.42,
      "closePrice": 263.8,
      "volume": 130707.86632348,
      "amount": 0
    },
    {
      "endTime": 1560643200000,
      "openPrice": 263.83,
      "highPrice": 273.3,
      "lowPrice": 261.57,
      "closePrice": 269.29,
      "volume": 104725.00632798,
      "amount": 0
    },
    {
      "endTime": 1560729600000,
      "openPrice": 269.26,
      "highPrice": 278.83,
      "lowPrice": 263.02,
      "closePrice": 268.33,
      "volume": 129767.84976422,
      "amount": 0
    },
    {
      "endTime": 1560816000000,
      "openPrice": 268.35,
      "highPrice": 275.93,
      "lowPrice": 267.69,
      "closePrice": 273.97,
      "volume": 110046.64920659,
      "amount": 0
    },
    {
      "endTime": 1560902400000,
      "openPrice": 273.9,
      "highPrice": 274.24,
      "lowPrice": 261.0,
      "closePrice": 264.37,
      "volume": 123601.20044052,
      "amount": 0
    },
    {
      "endTime": 1560988800000,
      "openPrice": 264.27,
      "highPrice": 270.07,
      "lowPrice": 263.36,
      "closePrice": 268.79,
      "volume": 91888.67661292,
      "amount": 0
    },
    {
      "endTime": 1561075200000,
      "openPrice": 268.88,
      "highPrice": 274.84,
      "lowPrice": 266.51,
      "closePrice": 272.0,
      "volume": 79241.93844686,
      "amount": 0
    },
    {
      "endTime": 1561161600000,
      "openPrice": 272.0,
      "highPrice": 299.0,
      "lowPrice": 272.0,
      "closePrice": 296.25,
      "volume": 266126.47729855,
      "amount": 0
    },
    {
      "endTime": 1561248000000,
      "openPrice": 296.79,
      "highPrice": 315.54,
      "lowPrice": 293.46,
      "closePrice": 308.49,
      "volume": 290407.69396188,
      "amount": 0
    },
    {
      "endTime": 1561334400000,
      "openPrice": 308.5,
      "highPrice": 318.0,
      "lowPrice": 304.6,
      "closePrice": 306.98,
      "volume": 166054.97568955,
      "amount": 0
    },
    {
      "endTime": 1561420800000,
      "openPrice": 306.85,
      "highPrice": 313.1,
      "lowPrice": 295.68,
      "closePrice": 311.0,
      "volume": 160200.27089955,
      "amount": 0
    },
    {
      "endTime": 1561507200000,
      "openPrice": 311.0,
      "highPrice": 317.4,
      "lowPrice": 306.0,
      "closePrice": 316.59,
      "volume": 136811.07252438,
      "amount": 0
    },
    {
      "endTime": 1561593600000,
      "openPrice": 316.59,
      "highPrice": 364.49,
      "lowPrice": 308.0,
      "closePrice": 334.86,
      "volume": 554774.40893851,
      "amount": 0
    },
    {
      "endTime": 1561680000000,
      "openPrice": 334.81,
      "highPrice": 343.82,
      "lowPrice": 273.5,
      "closePrice": 293.47,
      "volume": 502689.16596106,
      "amount": 0
    },
    {
      "endTime": 1561766400000,
      "openPrice": 293.47,
      "highPrice": 312.9,
      "lowPrice": 289.66,
      "closePrice": 309.37,
      "volume": 208306.57785915,
      "amount": 0
    },
    {
      "endTime": 1561852800000,
      "openPrice": 309.38,
      "highPrice": 324.5,
      "lowPrice": 291.25,
      "closePrice": 317.0,
      "volume": 184051.58650003,
      "amount": 0
    },
    {
      "endTime": 1561939200000,
      "openPrice": 317.04,
      "highPrice": 323.61,
      "lowPrice": 286.0,
      "closePrice": 290.07,
      "volume": 164606.3739219,
      "amount": 0
    },
    {
      "endTime": 1562025600000,
      "openPrice": 290.08,
      "highPrice": 301.32,
      "lowPrice": 278.65,
      "closePrice": 293.7,
      "volume": 184839.74588246,
      "amount": 0
    },
    {
      "endTime": 1562112000000,
      "openPrice": 293.72,
      "highPrice": 296.24,
      "lowPrice": 270.42,
      "closePrice": 291.25,
      "volume": 221624.50052172,
      "amount": 0
    },
    {
      "endTime": 1562198400000,
      "openPrice": 291.25,
      "highPrice": 303.83,
      "lowPrice": 289.61,
      "closePrice": 301.79,
      "volume": 105705.70508639,
      "amount": 0
    },
    {
      "endTime": 1562284800000,
      "openPrice": 301.77,
      "highPrice": 304.0,
      "lowPrice": 280.1,
      "closePrice": 282.8,
      "volume": 100227.78726344,
      "amount": 0
    },
    {
      "endTime": 1562371200000,
      "openPrice": 282.81,
      "highPrice": 294.9,
      "lowPrice": 280.0,
      "closePrice": 288.0,
      "volume": 106439.56862999,
      "amount": 0
    },
    {
      "endTime": 1562457600000,
      "openPrice": 287.83,
      "highPrice": 298.25,
      "lowPrice": 285.31,
      "closePrice": 287.57,
      "volume": 67042.77052392,
      "amount": 0
    },
    {
      "endTime": 1562544000000,
      "openPrice": 287.58,
      "highPrice": 310.7,
      "lowPrice": 283.87,
      "closePrice": 306.34,
      "volume": 124381.70907471,
      "amount": 0
    },
    {
      "endTime": 1562630400000,
      "openPrice": 306.33,
      "highPrice": 315.0,
      "lowPrice": 302.24,
      "closePrice": 313.24,
      "volume": 107535.39042955,
      "amount": 0
    },
    {
      "endTime": 1562716800000,
      "openPrice": 313.23,
      "highPrice": 318.6,
      "lowPrice": 302.78,
      "closePrice": 307.92,
      "volume": 127696.99944532,
      "amount": 0
    },
    {
      "endTime": 1562803200000,
      "openPrice": 307.95,
      "highPrice": 314.98,
      "lowPrice": 281.3,
      "closePrice": 288.64,
      "volume": 188864.02455619,
      "amount": 0
    },
    {
      "endTime": 1562889600000,
      "openPrice": 288.68,
      "highPrice": 288.68,
      "lowPrice": 261.57,
      "closePrice": 268.68,
      "volume": 220929.69769032,
      "amount": 0
    },
    {
      "endTime": 1562976000000,
      "openPrice": 268.88,
      "highPrice": 279.3,
      "lowPrice": 266.37,
      "closePrice": 275.55,
      "volume": 87768.42959196,
      "amount": 0
    },
    {
      "endTime": 1563062400000,
      "openPrice": 275.62,
      "highPrice": 276.34,
      "lowPrice": 261.79,
      "closePrice": 269.04,
      "volume": 82315.42742837,
      "amount": 0
    },
    {
      "endTime": 1563148800000,
      "openPrice": 268.99,
      "highPrice": 270.02,
      "lowPrice": 222.7,
      "closePrice": 225.76,
      "volume": 233603.44513134,
      "amount": 0
    },
    {
      "endTime": 1563235200000,
      "openPrice": 225.96,
      "highPrice": 235.87,
      "lowPrice": 203.0,
      "closePrice": 228.28,
      "volume": 396067.77282556,
      "amount": 0
    },
    {
      "endTime": 1563321600000,
      "openPrice": 228.2,
      "highPrice": 234.58,
      "lowPrice": 190.11,
      "closePrice": 198.89,
      "volume": 405991.73776733,
      "amount": 0
    },
    {
      "endTime": 1563408000000,
      "openPrice": 198.92,
      "highPrice": 221.0,
      "lowPrice": 192.04,
      "closePrice": 211.4,
      "volume": 264597.39633053,
      "amount": 0
    },
    {
      "endTime": 1563494400000,
      "openPrice": 211.55,
      "highPrice": 229.99,
      "lowPrice": 206.2,
      "closePrice": 226.31,
      "volume": 227395.84250302,
      "amount": 0
    },
    {
      "endTime": 1563580800000,
      "openPrice": 226.29,
      "highPrice": 226.78,
      "lowPrice": 213.15,
      "closePrice": 221.21,
      "volume": 118256.35139233,
      "amount": 0
    },
    {
      "endTime": 1563667200000,
      "openPrice": 221.3,
      "highPrice": 236.58,
      "lowPrice": 219.98,
      "closePrice": 228.89,
      "volume": 108052.81733306,
      "amount": 0
    },
    {
      "endTime": 1563753600000,
      "openPrice": 228.84,
      "highPrice": 229.85,
      "lowPrice": 217.04,
      "closePrice": 225.64,
      "volume": 91169.56939364,
      "amount": 0
    },
    {
      "endTime": 1563840000000,
      "openPrice": 225.7,
      "highPrice": 228.28,
      "lowPrice": 211.45,
      "closePrice": 217.13,
      "volume": 110967.22826496,
      "amount": 0
    },
    {
      "endTime": 1563926400000,
      "openPrice": 217.13,
      "highPrice": 219.11,
      "lowPrice": 208.43,
      "closePrice": 211.93,
      "volume": 120650.93848248,
      "amount": 0
    },
    {
      "endTime": 1564012800000,
      "openPrice": 211.96,
      "highPrice": 218.14,
      "lowPrice": 200.5,
      "closePrice": 216.59,
      "volume": 162160.41709381,
      "amount": 0
    },
    {
      "endTime": 1564099200000,
      "openPrice": 216.55,
      "highPrice": 226.22,
      "lowPrice": 215.19,
      "closePrice": 219.28,
      "volume": 104748.44286272,
      "amount": 0
    },
    {
      "endTime": 1564185600000,
      "openPrice": 219.29,
      "highPrice": 222.12,
      "lowPrice": 212.69,
      "closePrice": 219.35,
      "volume": 75266.41662311,
      "amount": 0
    },
    {
      "endTime": 1564272000000,
      "openPrice": 219.42,
      "highPrice": 224.14,
      "lowPrice": 202.46,
      "closePrice": 207.11,
      "volume": 130620.90261067,
      "amount": 0
    },
    {
      "endTime": 1564358400000,
      "openPrice": 207.11,
      "highPrice": 213.98,
      "lowPrice": 197.0,
      "closePrice": 211.5,
      "volume": 81987.96383481,
      "amount": 0
    },
    {
      "endTime": 1564444800000,
      "openPrice": 211.5,
      "highPrice": 215.31,
      "lowPrice": 205.7,
      "closePrice": 210.73,
      "volume": 93192.25144299,
      "amount": 0
    },
    {
      "endTime": 1564531200000,
      "openPrice": 210.7,
      "highPrice": 214.56,
      "lowPrice": 204.0,
      "closePrice": 209.83,
      "volume": 55786.22007482,
      "amount": 0
    },
    {
      "endTime": 1564617600000,
      "openPrice": 209.8,
      "highPrice": 218.92,
      "lowPrice": 209.53,
      "closePrice": 218.7,
      "volume": 65562.00210273,
      "amount": 0
    },
    {
      "endTime": 1564704000000,
      "openPrice": 218.68,
      "highPrice": 219.3,
      "lowPrice": 211.0,
      "closePrice": 217.55,
      "volume": 63542.11348322,
      "amount": 0
    },
    {
      "endTime": 1564790400000,
      "openPrice": 217.53,
      "highPrice": 222.77,
      "lowPrice": 214.82,
      "closePrice": 217.8,
      "volume": 76956.2426997,
      "amount": 0
    },
    {
      "endTime": 1564876800000,
      "openPrice": 217.86,
      "highPrice": 224.81,
      "lowPrice": 215.5,
      "closePrice": 222.14,
      "volume": 72439.25920706,
      "amount": 0
    },
    {
      "endTime": 1564963200000,
      "openPrice": 222.15,
      "highPrice": 224.04,
      "lowPrice": 217.37,
      "closePrice": 222.81,
      "volume": 42059.8553061,
      "amount": 0
    },
    {
      "endTime": 1565049600000,
      "openPrice": 222.87,
      "highPrice": 236.9,
      "lowPrice": 222.82,
      "closePrice": 233.0,
      "volume": 122200.24027698,
      "amount": 0
    },
    {
      "endTime": 1565136000000,
      "openPrice": 232.91,
      "highPrice": 239.45,
      "lowPrice": 222.05,
      "closePrice": 225.81,
      "volume": 116406.49371703,
      "amount": 0
    },
    {
      "endTime": 1565222400000,
      "openPrice": 225.82,
      "highPrice": 231.22,
      "lowPrice": 220.0,
      "closePrice": 225.8,
      "volume": 90294.83853933,
      "amount": 0
    },
    {
      "endTime": 1565308800000,
      "openPrice": 225.96,
      "highPrice": 226.48,
      "lowPrice": 213.7,
      "closePrice": 220.81,
      "volume": 102248.08047428,
      "amount": 0
    },
    {
      "endTime": 1565395200000,
      "openPrice": 220.83,
      "highPrice": 221.3,
      "lowPrice": 206.5,
      "closePrice": 210.3,
      "volume": 86725.7821728,
      "amount": 0
    },
    {
      "endTime": 1565481600000,
      "openPrice": 210.3,
      "highPrice": 214.68,
      "lowPrice": 200.38,
      "closePrice": 206.1,
      "volume": 78386.70942215,
      "amount": 0
    },
    {
      "endTime": 1565568000000,
      "openPrice": 206.11,
      "highPrice": 216.58,
      "lowPrice": 205.63,
      "closePrice": 216.06,
      "volume": 53920.19155512,
      "amount": 0
    },
    {
      "endTime": 1565654400000,
      "openPrice": 216.21,
      "highPrice": 216.47,
      "lowPrice": 209.51,
      "closePrice": 211.26,
      "volume": 63007.74590222,
      "amount": 0
    },
    {
      "endTime": 1565740800000,
      "openPrice": 211.28,
      "highPrice": 211.28,
      "lowPrice": 202.8,
      "closePrice": 208.58,
      "volume": 84753.26760416,
      "amount": 0
    },
    {
      "endTime": 1565827200000,
      "openPrice": 208.49,
      "highPrice": 209.13,
      "lowPrice": 181.6,
      "closePrice": 186.3,
      "volume": 179928.54755359,
      "amount": 0
    },
    {
      "endTime": 1565913600000,
      "openPrice": 186.3,
      "highPrice": 191.47,
      "lowPrice": 171.0,
      "closePrice": 188.2,
      "volume": 175478.78465505,
      "amount": 0
    },
    {
      "endTime": 1566000000000,
      "openPrice": 188.2,
      "highPrice": 188.21,
      "lowPrice": 178.47,
      "closePrice": 185.26,
      "volume": 68769.95687118,
      "amount": 0
    },
    {
      "endTime": 1566086400000,
      "openPrice": 185.25,
      "highPrice": 186.9,
      "lowPrice": 181.57,
      "closePrice": 185.59,
      "volume": 38299.77489852,
      "amount": 0
    },
    {
      "endTime": 1566172800000,
      "openPrice": 185.59,
      "highPrice": 198.17,
      "lowPrice": 183.31,
      "closePrice": 194.74,
      "volume": 66730.98135188,
      "amount": 0
    },
    {
      "endTime": 1566259200000,
      "openPrice": 194.74,
      "highPrice": 203.91,
      "lowPrice": 193.0,
      "closePrice": 202.32,
      "volume": 66346.48442619,
      "amount": 0
    },
    {
      "endTime": 1566345600000,
      "openPrice": 202.32,
      "highPrice": 202.81,
      "lowPrice": 194.52,
      "closePrice": 196.56,
      "volume": 62215.84391136,
      "amount": 0
    },
    {
      "endTime": 1566432000000,
      "openPrice": 196.56,
      "highPrice": 197.17,
      "lowPrice": 180.0,
      "closePrice": 187.37,
      "volume": 105456.79961362,
      "amount": 0
    },
    {
      "endTime": 1566518400000,
      "openPrice": 187.29,
      "highPrice": 195.11,
      "lowPrice": 182.53,
      "closePrice": 190.41,
      "volume": 77023.06777788,
      "amount": 0
    },
    {
      "endTime": 1566604800000,
      "openPrice": 190.42,
      "highPrice": 196.66,
      "lowPrice": 188.56,
      "closePrice": 194.59,
      "volume": 85533.19472661,
      "amount": 0
    },
    {
      "endTime": 1566691200000,
      "openPrice": 194.55,
      "highPrice": 194.59,
      "lowPrice": 186.02,
      "closePrice": 190.89,
      "volume": 43117.71933613,
      "amount": 0
    },
    {
      "endTime": 1566777600000,
      "openPrice": 190.9,
      "highPrice": 192.76,
      "lowPrice": 182.04,
      "closePrice": 186.59,
      "volume": 42924.71730806,
      "amount": 0
    },
    {
      "endTime": 1566864000000,
      "openPrice": 186.6,
      "highPrice": 194.28,
      "lowPrice": 185.51,
      "closePrice": 188.3,
      "volume": 69639.14164157,
      "amount": 0
    },
    {
      "endTime": 1566950400000,
      "openPrice": 188.26,
      "highPrice": 189.0,
      "lowPrice": 184.33,
      "closePrice": 186.94,
      "volume": 42651.99630144,
      "amount": 0
    },
    {
      "endTime": 1567036800000,
      "openPrice": 186.95,
      "highPrice": 187.92,
      "lowPrice": 165.9,
      "closePrice": 172.79,
      "volume": 115048.02313062,
      "amount": 0
    },
    {
      "endTime": 1567123200000,
      "openPrice": 172.81,
      "highPrice": 173.51,
      "lowPrice": 163.57,
      "closePrice": 168.82,
      "volume": 94511.90637422,
      "amount": 0
    },
    {
      "endTime": 1567209600000,
      "openPrice": 168.92,
      "highPrice": 170.43,
      "lowPrice": 165.3,
      "closePrice": 168.4,
      "volume": 60991.56306126,
      "amount": 0
    },
    {
      "endTime": 1567296000000,
      "openPrice": 168.45,
      "highPrice": 175.0,
      "lowPrice": 165.5,
      "closePrice": 171.93,
      "volume": 38474.87409743,
      "amount": 0
    },
    {
      "endTime": 1567382400000,
      "openPrice": 171.89,
      "highPrice": 173.98,
      "lowPrice": 168.03,
      "closePrice": 171.29,
      "volume": 41984.88292842,
      "amount": 0
    },
    {
      "endTime": 1567468800000,
      "openPrice": 171.31,
      "highPrice": 181.78,
      "lowPrice": 170.54,
      "closePrice": 178.8,
      "volume": 60890.77326734,
      "amount": 0
    },
    {
      "endTime": 1567555200000,
      "openPrice": 178.81,
      "highPrice": 183.15,
      "lowPrice": 174.2,
      "closePrice": 178.96,
      "volume": 76512.19739815,
      "amount": 0
    },
    {
      "endTime": 1567641600000,
      "openPrice": 179.09,
      "highPrice": 180.33,
      "lowPrice": 173.29,
      "closePrice": 174.82,
      "volume": 58944.58363482,
      "amount": 0
    },
    {
      "endTime": 1567728000000,
      "openPrice": 174.83,
      "highPrice": 175.82,
      "lowPrice": 168.82,
      "closePrice": 174.0,
      "volume": 54459.52734815,
      "amount": 0
    },
    {
      "endTime": 1567814400000,
      "openPrice": 174.01,
      "highPrice": 178.45,
      "lowPrice": 164.99,
      "closePrice": 169.2,
      "volume": 79408.28186347,
      "amount": 0
    },
    {
      "endTime": 1567900800000,
      "openPrice": 169.25,
      "highPrice": 181.07,
      "lowPrice": 168.38,
      "closePrice": 178.08,
      "volume": 59067.8275201,
      "amount": 0
    },
    {
      "endTime": 1567987200000,
      "openPrice": 178.08,
      "highPrice": 184.73,
      "lowPrice": 176.01,
      "closePrice": 181.56,
      "volume": 74954.60693096,
      "amount": 0
    },
    {
      "endTime": 1568073600000,
      "openPrice": 181.56,
      "highPrice": 186.0,
      "lowPrice": 176.11,
      "closePrice": 180.63,
      "volume": 65713.85192782,
      "amount": 0
    },
    {
      "endTime": 1568160000000,
      "openPrice": 180.64,
      "highPrice": 184.55,
      "lowPrice": 176.6,
      "closePrice": 179.64,
      "volume": 46977.59300526,
      "amount": 0
    },
    {
      "endTime": 1568246400000,
      "openPrice": 179.65,
      "highPrice": 182.49,
      "lowPrice": 173.7,
      "closePrice": 178.3,
      "volume": 59154.85755616,
      "amount": 0
    },
    {
      "endTime": 1568332800000,
      "openPrice": 178.31,
      "highPrice": 182.66,
      "lowPrice": 176.46,
      "closePrice": 181.09,
      "volume": 32447.47898189,
      "amount": 0
    },
    {
      "endTime": 1568419200000,
      "openPrice": 181.05,
      "highPrice": 181.85,
      "lowPrice": 177.57,
      "closePrice": 181.65,
      "volume": 51330.3237735,
      "amount": 0
    },
    {
      "endTime": 1568505600000,
      "openPrice": 181.65,
      "highPrice": 189.32,
      "lowPrice": 180.4,
      "closePrice": 188.85,
      "volume": 59593.5066095,
      "amount": 0
    },
    {
      "endTime": 1568592000000,
      "openPrice": 188.88,
      "highPrice": 190.99,
      "lowPrice": 186.3,
      "closePrice": 189.3,
      "volume": 69949.05939013,
      "amount": 0
    },
    {
      "endTime": 1568678400000,
      "openPrice": 189.31,
      "highPrice": 199.55,
      "lowPrice": 188.23,
      "closePrice": 197.59,
      "volume": 112064.05199504,
      "amount": 0
    },
    {
      "endTime": 1568764800000,
      "openPrice": 197.59,
      "highPrice": 215.0,
      "lowPrice": 195.67,
      "closePrice": 207.95,
      "volume": 180307.35677094,
      "amount": 0
    },
    {
      "endTime": 1568851200000,
      "openPrice": 207.95,
      "highPrice": 217.49,
      "lowPrice": 207.5,
      "closePrice": 210.27,
      "volume": 111866.08222226,
      "amount": 0
    },
    {
      "endTime": 1568937600000,
      "openPrice": 210.28,
      "highPrice": 224.71,
      "lowPrice": 200.98,
      "closePrice": 220.8,
      "volume": 167317.15562892,
      "amount": 0
    },
    {
      "endTime": 1569024000000,
      "openPrice": 220.85,
      "highPrice": 222.38,
      "lowPrice": 212.0,
      "closePrice": 218.06,
      "volume": 91581.94212672,
      "amount": 0
    },
    {
      "endTime": 1569110400000,
      "openPrice": 218.02,
      "highPrice": 221.61,
      "lowPrice": 213.35,
      "closePrice": 214.8,
      "volume": 65798.83554123,
      "amount": 0
    },
    {
      "endTime": 1569196800000,
      "openPrice": 214.87,
      "highPrice": 215.45,
      "lowPrice": 206.02,
      "closePrice": 211.1,
      "volume": 64814.29444826,
      "amount": 0
    },
    {
      "endTime": 1569283200000,
      "openPrice": 211.17,
      "highPrice": 211.6,
      "lowPrice": 198.18,
      "closePrice": 200.8,
      "volume": 92704.99923469,
      "amount": 0
    },
    {
      "endTime": 1569369600000,
      "openPrice": 201.06,
      "highPrice": 202.72,
      "lowPrice": 157.75,
      "closePrice": 166.26,
      "volume": 405426.94795946,
      "amount": 0
    },
    {
      "endTime": 1569456000000,
      "openPrice": 166.26,
      "highPrice": 175.25,
      "lowPrice": 162.25,
      "closePrice": 170.0,
      "volume": 183524.37413052,
      "amount": 0
    },
    {
      "endTime": 1569542400000,
      "openPrice": 170.0,
      "highPrice": 171.0,
      "lowPrice": 152.11,
      "closePrice": 165.85,
      "volume": 188006.849955,
      "amount": 0
    },
    {
      "endTime": 1569628800000,
      "openPrice": 165.85,
      "highPrice": 177.24,
      "lowPrice": 161.19,
      "closePrice": 174.44,
      "volume": 109649.43559361,
      "amount": 0
    },
    {
      "endTime": 1569715200000,
      "openPrice": 174.36,
      "highPrice": 176.0,
      "lowPrice": 168.21,
      "closePrice": 173.9,
      "volume": 75406.27245908,
      "amount": 0
    },
    {
      "endTime": 1569801600000,
      "openPrice": 173.9,
      "highPrice": 175.26,
      "lowPrice": 164.34,
      "closePrice": 169.38,
      "volume": 72173.97481869,
      "amount": 0
    },
    {
      "endTime": 1569888000000,
      "openPrice": 169.39,
      "highPrice": 181.85,
      "lowPrice": 165.2,
      "closePrice": 181.17,
      "volume": 126949.56757796,
      "amount": 0
    },
    {
      "endTime": 1569974400000,
      "openPrice": 181.22,
      "highPrice": 185.89,
      "lowPrice": 173.85,
      "closePrice": 176.15,
      "volume": 97883.38773094,
      "amount": 0
    },
    {
      "endTime": 1570060800000,
      "openPrice": 176.14,
      "highPrice": 181.66,
      "lowPrice": 174.15,
      "closePrice": 180.82,
      "volume": 73478.77608148,
      "amount": 0
    },
    {
      "endTime": 1570147200000,
      "openPrice": 180.9,
      "highPrice": 181.26,
      "lowPrice": 169.59,
      "closePrice": 175.05,
      "volume": 70968.26833233,
      "amount": 0
    },
    {
      "endTime": 1570233600000,
      "openPrice": 175.11,
      "highPrice": 179.69,
      "lowPrice": 170.77,
      "closePrice": 175.97,
      "volume": 52275.84820737,
      "amount": 0
    },
    {
      "endTime": 1570320000000,
      "openPrice": 175.97,
      "highPrice": 177.05,
      "lowPrice": 172.27,
      "closePrice": 176.73,
      "volume": 32009.68689295,
      "amount": 0
    },
    {
      "endTime": 1570406400000,
      "openPrice": 176.72,
      "highPrice": 177.12,
      "lowPrice": 167.5,
      "closePrice": 170.18,
      "volume": 57631.70410292,
      "amount": 0
    },
    {
      "endTime": 1570492800000,
      "openPrice": 170.18,
      "highPrice": 182.5,
      "lowPrice": 168.61,
      "closePrice": 180.26,
      "volume": 90340.80934495,
      "amount": 0
    },
    {
      "endTime": 1570579200000,
      "openPrice": 180.29,
      "highPrice": 185.3,
      "lowPrice": 177.42,
      "closePrice": 180.72,
      "volume": 67362.24343145,
      "amount": 0
    },
    {
      "endTime": 1570665600000,
      "openPrice": 180.73,
      "highPrice": 196.09,
      "lowPrice": 179.2,
      "closePrice": 193.26,
      "volume": 147160.11182224,
      "amount": 0
    },
    {
      "endTime": 1570752000000,
      "openPrice": 193.26,
      "highPrice": 194.85,
      "lowPrice": 187.29,
      "closePrice": 191.79,
      "volume": 86674.1411952,
      "amount": 0
    },
    {
      "endTime": 1570838400000,
      "openPrice": 191.86,
      "highPrice": 197.93,
      "lowPrice": 179.23,
      "closePrice": 180.84,
      "volume": 121748.84380072,
      "amount": 0
    },
    {
      "endTime": 1570924800000,
      "openPrice": 180.94,
      "highPrice": 184.87,
      "lowPrice": 177.27,
      "closePrice": 179.86,
      "volume": 57840.90237742,
      "amount": 0
    },
    {
      "endTime": 1571011200000,
      "openPrice": 179.76,
      "highPrice": 184.75,
      "lowPrice": 178.63,
      "closePrice": 181.18,
      "volume": 51204.16843879,
      "amount": 0
    },
    {
      "endTime": 1571097600000,
      "openPrice": 181.12,
      "highPrice": 187.91,
      "lowPrice": 180.52,
      "closePrice": 186.85,
      "volume": 60870.08017908,
      "amount": 0
    },
    {
      "endTime": 1571184000000,
      "openPrice": 186.86,
      "highPrice": 188.58,
      "lowPrice": 176.48,
      "closePrice": 180.58,
      "volume": 119904.59634039,
      "amount": 0
    },
    {
      "endTime": 1571270400000,
      "openPrice": 180.56,
      "highPrice": 181.2,
      "lowPrice": 171.7,
      "closePrice": 174.5,
      "volume": 83244.34068561,
      "amount": 0
    },
    {
      "endTime": 1571356800000,
      "openPrice": 174.55,
      "highPrice": 179.71,
      "lowPrice": 172.79,
      "closePrice": 177.31,
      "volume": 67073.57692863,
      "amount": 0
    },
    {
      "endTime": 1571443200000,
      "openPrice": 177.31,
      "highPrice": 177.49,
      "lowPrice": 168.34,
      "closePrice": 172.96,
      "volume": 80245.09602392,
      "amount": 0
    },
    {
      "endTime": 1571529600000,
      "openPrice": 172.96,
      "highPrice": 175.5,
      "lowPrice": 169.72,
      "closePrice": 172.09,
      "volume": 47766.30788022,
      "amount": 0
    },
    {
      "endTime": 1571616000000,
      "openPrice": 172.05,
      "highPrice": 176.8,
      "lowPrice": 169.11,
      "closePrice": 175.49,
      "volume": 43323.2493949,
      "amount": 0
    },
    {
      "endTime": 1571702400000,
      "openPrice": 175.49,
      "highPrice": 178.0,
      "lowPrice": 171.45,
      "closePrice": 174.37,
      "volume": 69165.37852042,
      "amount": 0
    },
    {
      "endTime": 1571788800000,
      "openPrice": 174.36,
      "highPrice": 175.4,
      "lowPrice": 170.47,
      "closePrice": 171.3,
      "volume": 41854.53917383,
      "amount": 0
    },
    {
      "endTime": 1571875200000,
      "openPrice": 171.26,
      "highPrice": 174.05,
      "lowPrice": 153.0,
      "closePrice": 162.49,
      "volume": 204251.4778462,
      "amount": 0
    },
    {
      "endTime": 1571961600000,
      "openPrice": 162.42,
      "highPrice": 164.0,
      "lowPrice": 158.9,
      "closePrice": 160.67,
      "volume": 56468.22413448,
      "amount": 0
    },
    {
      "endTime": 1572048000000,
      "openPrice": 160.67,
      "highPrice": 187.74,
      "lowPrice": 160.57,
      "closePrice": 181.66,
      "volume": 158620.93268548,
      "amount": 0
    },
    {
      "endTime": 1572134400000,
      "openPrice": 181.66,
      "highPrice": 199.5,
      "lowPrice": 173.86,
      "closePrice": 180.03,
      "volume": 241944.54485677,
      "amount": 0
    },
    {
      "endTime": 1572220800000,
      "openPrice": 180.02,
      "highPrice": 189.18,
      "lowPrice": 176.84,
      "closePrice": 184.41,
      "volume": 85150.97041769,
      "amount": 0
    },
    {
      "endTime": 1572307200000,
      "openPrice": 184.32,
      "highPrice": 190.0,
      "lowPrice": 181.0,
      "closePrice": 182.02,
      "volume": 83795.56183726,
      "amount": 0
    },
    {
      "endTime": 1572393600000,
      "openPrice": 182.03,
      "highPrice": 193.41,
      "lowPrice": 181.72,
      "closePrice": 191.1,
      "volume": 67590.05967617,
      "amount": 0
    },
    {
      "endTime": 1572480000000,
      "openPrice": 191.03,
      "highPrice": 192.2,
      "lowPrice": 180.05,
      "closePrice": 183.38,
      "volume": 74614.13014363,
      "amount": 0
    },
    {
      "endTime": 1572566400000,
      "openPrice": 183.4,
      "highPrice": 185.47,
      "lowPrice": 177.81,
      "closePrice": 182.38,
      "volume": 63173.80698137,
      "amount": 0
    },
    {
      "endTime": 1572652800000,
      "openPrice": 182.38,
      "highPrice": 184.99,
      "lowPrice": 177.39,
      "closePrice": 183.19,
      "volume": 61313.90214742,
      "amount": 0
    },
    {
      "endTime": 1572739200000,
      "openPrice": 183.26,
      "highPrice": 186.19,
      "lowPrice": 181.91,
      "closePrice": 183.25,
      "volume": 29643.79000242,
      "amount": 0
    },
    {
      "endTime": 1572825600000,
      "openPrice": 183.26,
      "highPrice": 185.0,
      "lowPrice": 179.11,
      "closePrice": 181.73,
      "volume": 23415.99177531,
      "amount": 0
    },
    {
      "endTime": 1572912000000,
      "openPrice": 181.73,
      "highPrice": 189.5,
      "lowPrice": 180.45,
      "closePrice": 186.25,
      "volume": 52941.33587948,
      "amount": 0
    },
    {
      "endTime": 1572998400000,
      "openPrice": 186.26,
      "highPrice": 192.47,
      "lowPrice": 181.76,
      "closePrice": 188.88,
      "volume": 71159.65174538,
      "amount": 0
    },
    {
      "endTime": 1573084800000,
      "openPrice": 188.88,
      "highPrice": 194.6,
      "lowPrice": 187.87,
      "closePrice": 191.13,
      "volume": 53163.07554597,
      "amount": 0
    },
    {
      "endTime": 1573171200000,
      "openPrice": 191.17,
      "highPrice": 192.27,
      "lowPrice": 184.14,
      "closePrice": 186.42,
      "volume": 44563.94990128,
      "amount": 0
    },
    {
      "endTime": 1573257600000,
      "openPrice": 186.42,
      "highPrice": 188.09,
      "lowPrice": 180.71,
      "closePrice": 183.62,
      "volume": 66332.92266474,
      "amount": 0
    },
    {
      "endTime": 1573344000000,
      "openPrice": 183.62,
      "highPrice": 185.7,
      "lowPrice": 182.21,
      "closePrice": 184.77,
      "volume": 31447.97094429,
      "amount": 0
    },
    {
      "endTime": 1573430400000,
      "openPrice": 184.77,
      "highPrice": 192.0,
      "lowPrice": 183.41,
      "closePrice": 188.88,
      "volume": 44224.51984423,
      "amount": 0
    },
    {
      "endTime": 1573516800000,
      "openPrice": 188.89,
      "highPrice": 190.0,
      "lowPrice": 183.77,
      "closePrice": 184.65,
      "volume": 34818.77604733,
      "amount": 0
    },
    {
      "endTime": 1573603200000,
      "openPrice": 184.65,
      "highPrice": 187.27,
      "lowPrice": 182.07,
      "closePrice": 186.98,
      "volume": 41578.59846537,
      "amount": 0
    },
    {
      "endTime": 1573689600000,
      "openPrice": 186.98,
      "highPrice": 189.31,
      "lowPrice": 185.08,
      "closePrice": 187.72,
      "volume": 33802.01492951,
      "amount": 0
    },
    {
      "endTime": 1573776000000,
      "openPrice": 187.81,
      "highPrice": 188.45,
      "lowPrice": 182.75,
      "closePrice": 184.55,
      "volume": 81996.7273791,
      "amount": 0
    },
    {
      "endTime": 1573862400000,
      "openPrice": 184.55,
      "highPrice": 186.59,
      "lowPrice": 177.0,
      "closePrice": 179.82,
      "volume": 97521.84219423,
      "amount": 0
    },
    {
      "endTime": 1573948800000,
      "openPrice": 179.79,
      "highPrice": 183.17,
      "lowPrice": 178.95,
      "closePrice": 182.25,
      "volume": 32159.27524038,
      "amount": 0
    },
    {
      "endTime": 1574035200000,
      "openPrice": 182.23,
      "highPrice": 186.26,
      "lowPrice": 180.0,
      "closePrice": 183.88,
      "volume": 34966.19809893,
      "amount": 0
    },
    {
      "endTime": 1574121600000,
      "openPrice": 183.88,
      "highPrice": 183.95,
      "lowPrice": 173.56,
      "closePrice": 177.85,
      "volume": 57753.51387824,
      "amount": 0
    },
    {
      "endTime": 1574208000000,
      "openPrice": 177.8,
      "highPrice": 178.14,
      "lowPrice": 172.38,
      "closePrice": 175.73,
      "volume": 45880.80040413,
      "amount": 0
    },
    {
      "endTime": 1574294400000,
      "openPrice": 175.75,
      "highPrice": 177.25,
      "lowPrice": 173.26,
      "closePrice": 174.35,
      "volume": 48839.47664908,
      "amount": 0
    },
    {
      "endTime": 1574380800000,
      "openPrice": 174.35,
      "highPrice": 175.49,
      "lowPrice": 155.0,
      "closePrice": 160.82,
      "volume": 142035.81431758,
      "amount": 0
    },
    {
      "endTime": 1574467200000,
      "openPrice": 160.83,
      "highPrice": 162.65,
      "lowPrice": 137.8,
      "closePrice": 149.97,
      "volume": 282192.72934448,
      "amount": 0
    },
    {
      "endTime": 1574553600000,
      "openPrice": 149.98,
      "highPrice": 154.54,
      "lowPrice": 146.37,
      "closePrice": 152.0,
      "volume": 88211.89264035,
      "amount": 0
    },
    {
      "endTime": 1574640000000,
      "openPrice": 152.0,
      "highPrice": 153.19,
      "lowPrice": 138.53,
      "closePrice": 139.99,
      "volume": 86567.95699641,
      "amount": 0
    },
    {
      "endTime": 1574726400000,
      "openPrice": 140.1,
      "highPrice": 151.69,
      "lowPrice": 131.8,
      "closePrice": 145.91,
      "volume": 223502.71656311,
      "amount": 0
    },
    {
      "endTime": 1574812800000,
      "openPrice": 146.16,
      "highPrice": 149.9,
      "lowPrice": 143.57,
      "closePrice": 147.83,
      "volume": 72544.44431373,
      "amount": 0
    },
    {
      "endTime": 1574899200000,
      "openPrice": 147.83,
      "highPrice": 155.89,
      "lowPrice": 141.02,
      "closePrice": 153.0,
      "volume": 129890.14649212,
      "amount": 0
    },
    {
      "endTime": 1574985600000,
      "openPrice": 153.04,
      "highPrice": 155.0,
      "lowPrice": 149.31,
      "closePrice": 151.01,
      "volume": 56243.39113343,
      "amount": 0
    },
    {
      "endTime": 1575072000000,
      "openPrice": 151.01,
      "highPrice": 157.73,
      "lowPrice": 150.5,
      "closePrice": 154.75,
      "volume": 82606.47013886,
      "amount": 0
    },
    {
      "endTime": 1575158400000,
      "openPrice": 154.75,
      "highPrice": 155.45,
      "lowPrice": 149.6,
      "closePrice": 151.78,
      "volume": 45611.17813513,
      "amount": 0
    },
    {
      "endTime": 1575244800000,
      "openPrice": 151.61,
      "highPrice": 152.67,
      "lowPrice": 145.97,
      "closePrice": 150.97,
      "volume": 59294.95282201,
      "amount": 0
    },
    {
      "endTime": 1575331200000,
      "openPrice": 150.94,
      "highPrice": 151.65,
      "lowPrice": 146.82,
      "closePrice": 148.97,
      "volume": 42531.00970201,
      "amount": 0
    },
    {
      "endTime": 1575417600000,
      "openPrice": 148.83,
      "highPrice": 150.0,
      "lowPrice": 145.67,
      "closePrice": 147.33,
      "volume": 39186.51439846,
      "amount": 0
    },
    {
      "endTime": 1575504000000,
      "openPrice": 147.33,
      "highPrice": 153.0,
      "lowPrice": 143.17,
      "closePrice": 145.5,
      "volume": 100067.8290018,
      "amount": 0
    },
    {
      "endTime": 1575590400000,
      "openPrice": 145.5,
      "highPrice": 148.95,
      "lowPrice": 143.8,
      "closePrice": 148.18,
      "volume": 48788.47831841,
      "amount": 0
    },
    {
      "endTime": 1575676800000,
      "openPrice": 148.2,
      "highPrice": 149.85,
      "lowPrice": 145.75,
      "closePrice": 148.82,
      "volume": 45179.42472738,
      "amount": 0
    },
    {
      "endTime": 1575763200000,
      "openPrice": 148.82,
      "highPrice": 149.88,
      "lowPrice": 147.2,
      "closePrice": 147.43,
      "volume": 22433.78975537,
      "amount": 0
    },
    {
      "endTime": 1575849600000,
      "openPrice": 147.41,
      "highPrice": 152.0,
      "lowPrice": 146.36,
      "closePrice": 150.71,
      "volume": 34863.39671715,
      "amount": 0
    },
    {
      "endTime": 1575936000000,
      "openPrice": 150.7,
      "highPrice": 151.47,
      "lowPrice": 146.69,
      "closePrice": 147.3,
      "volume": 46803.5083513,
      "amount": 0
    },
    {
      "endTime": 1576022400000,
      "openPrice": 147.28,
      "highPrice": 148.22,
      "lowPrice": 143.81,
      "closePrice": 145.55,
      "volume": 42296.17158865,
      "amount": 0
    },
    {
      "endTime": 1576108800000,
      "openPrice": 145.54,
      "highPrice": 146.29,
      "lowPrice": 142.01,
      "closePrice": 143.29,
      "volume": 32984.0629026,
      "amount": 0
    },
    {
      "endTime": 1576195200000,
      "openPrice": 143.29,
      "highPrice": 146.12,
      "lowPrice": 139.1,
      "closePrice": 144.69,
      "volume": 71296.16682566,
      "amount": 0
    },
    {
      "endTime": 1576281600000,
      "openPrice": 144.7,
      "highPrice": 145.13,
      "lowPrice": 142.76,
      "closePrice": 144.7,
      "volume": 40038.07083,
      "amount": 0
    },
    {
      "endTime": 1576368000000,
      "openPrice": 144.7,
      "highPrice": 145.03,
      "lowPrice": 141.11,
      "closePrice": 141.73,
      "volume": 35634.32109091,
      "amount": 0
    },
    {
      "endTime": 1576454400000,
      "openPrice": 141.72,
      "highPrice": 143.99,
      "lowPrice": 139.8,
      "closePrice": 142.38,
      "volume": 38771.46693104,
      "amount": 0
    },
    {
      "endTime": 1576540800000,
      "openPrice": 142.38,
      "highPrice": 142.53,
      "lowPrice": 129.03,
      "closePrice": 132.36,
      "volume": 112774.91970049,
      "amount": 0
    },
    {
      "endTime": 1576627200000,
      "openPrice": 132.36,
      "highPrice": 132.66,
      "lowPrice": 119.5,
      "closePrice": 121.83,
      "volume": 190028.12824453,
      "amount": 0
    },
    {
      "endTime": 1576713600000,
      "openPrice": 121.84,
      "highPrice": 134.81,
      "lowPrice": 116.25,
      "closePrice": 132.89,
      "volume": 203446.51981441,
      "amount": 0
    },
    {
      "endTime": 1576800000000,
      "openPrice": 132.89,
      "highPrice": 134.11,
      "lowPrice": 125.68,
      "closePrice": 128.18,
      "volume": 93934.20288922,
      "amount": 0
    },
    {
      "endTime": 1576886400000,
      "openPrice": 128.18,
      "highPrice": 129.32,
      "lowPrice": 125.71,
      "closePrice": 128.37,
      "volume": 44379.22091837,
      "amount": 0
    },
    {
      "endTime": 1576972800000,
      "openPrice": 128.36,
      "highPrice": 128.45,
      "lowPrice": 126.63,
      "closePrice": 127.09,
      "volume": 25941.74023594,
      "amount": 0
    },
    {
      "endTime": 1577059200000,
      "openPrice": 127.16,
      "highPrice": 133.22,
      "lowPrice": 126.89,
      "closePrice": 132.4,
      "volume": 40439.9594125,
      "amount": 0
    },
    {
      "endTime": 1577145600000,
      "openPrice": 132.4,
      "highPrice": 135.24,
      "lowPrice": 126.16,
      "closePrice": 127.78,
      "volume": 62248.12241615,
      "amount": 0
    },
    {
      "endTime": 1577232000000,
      "openPrice": 127.75,
      "highPrice": 129.5,
      "lowPrice": 126.5,
      "closePrice": 127.71,
      "volume": 34976.25422744,
      "amount": 0
    },
    {
      "endTime": 1577318400000,
      "openPrice": 127.67,
      "highPrice": 127.77,
      "lowPrice": 123.16,
      "closePrice": 125.0,
      "volume": 45117.58085216,
      "amount": 0
    },
    {
      "endTime": 1577404800000,
      "openPrice": 125.0,
      "highPrice": 132.06,
      "lowPrice": 124.06,
      "closePrice": 125.49,
      "volume": 51891.10919615,
      "amount": 0
    },
    {
      "endTime": 1577491200000,
      "openPrice": 125.49,
      "highPrice": 126.7,
      "lowPrice": 122.15,
      "closePrice": 126.23,
      "volume": 39780.97303035,
      "amount": 0
    },
    {
      "endTime": 1577577600000,
      "openPrice": 126.23,
      "highPrice": 129.6,
      "lowPrice": 125.8,
      "closePrice": 127.91,
      "volume": 47036.68791942,
      "amount": 0
    },
    {
      "endTime": 1577664000000,
      "openPrice": 127.95,
      "highPrice": 137.85,
      "lowPrice": 127.22,
      "closePrice": 134.3,
      "volume": 64885.83350862,
      "amount": 0
    },
    {
      "endTime": 1577750400000,
      "openPrice": 134.31,
      "highPrice": 135.97,
      "lowPrice": 129.79,
      "closePrice": 131.1,
      "volume": 58811.72784574,
      "amount": 0
    },
    {
      "endTime": 1577836800000,
      "openPrice": 131.08,
      "highPrice": 133.19,
      "lowPrice": 127.6,
      "closePrice": 128.54,
      "volume": 85044.39188554,
      "amount": 0
    },
    {
      "endTime": 1577923200000,
      "openPrice": 128.54,
      "highPrice": 132.68,
      "lowPrice": 128.12,
      "closePrice": 130.19,
      "volume": 57512.49500629,
      "amount": 0
    },
    {
      "endTime": 1578009600000,
      "openPrice": 130.14,
      "highPrice": 130.18,
      "lowPrice": 125.83,
      "closePrice": 126.81,
      "volume": 49211.56901537,
      "amount": 0
    },
    {
      "endTime": 1578096000000,
      "openPrice": 126.81,
      "highPrice": 134.93,
      "lowPrice": 125.52,
      "closePrice": 134.17,
      "volume": 88651.89284841,
      "amount": 0
    },
    {
      "endTime": 1578182400000,
      "openPrice": 134.17,
      "highPrice": 135.75,
      "lowPrice": 132.5,
      "closePrice": 134.14,
      "volume": 31254.84712421,
      "amount": 0
    },
    {
      "endTime": 1578268800000,
      "openPrice": 134.14,
      "highPrice": 138.97,
      "lowPrice": 134.14,
      "closePrice": 135.31,
      "volume": 45353.69311227,
      "amount": 0
    },
    {
      "endTime": 1578355200000,
      "openPrice": 135.31,
      "highPrice": 144.51,
      "lowPrice": 134.78,
      "closePrice": 144.19,
      "volume": 91523.60992709,
      "amount": 0
    },
    {
      "endTime": 1578441600000,
      "openPrice": 144.2,
      "highPrice": 145.25,
      "lowPrice": 138.79,
      "closePrice": 143.08,
      "volume": 96525.42253821,
      "amount": 0
    },
    {
      "endTime": 1578528000000,
      "openPrice": 143.08,
      "highPrice": 148.0,
      "lowPrice": 137.03,
      "closePrice": 140.6,
      "volume": 101682.09291578,
      "amount": 0
    },
    {
      "endTime": 1578614400000,
      "openPrice": 140.64,
      "highPrice": 141.38,
      "lowPrice": 135.12,
      "closePrice": 137.71,
      "volume": 61184.99933797,
      "amount": 0
    },
    {
      "endTime": 1578700800000,
      "openPrice": 137.72,
      "highPrice": 145.81,
      "lowPrice": 135.26,
      "closePrice": 144.72,
      "volume": 137620.99823131,
      "amount": 0
    },
    {
      "endTime": 1578787200000,
      "openPrice": 144.89,
      "highPrice": 148.0,
      "lowPrice": 142.0,
      "closePrice": 142.63,
      "volume": 52850.50876755,
      "amount": 0
    },
    {
      "endTime": 1578873600000,
      "openPrice": 142.51,
      "highPrice": 146.6,
      "lowPrice": 141.83,
      "closePrice": 146.6,
      "volume": 35450.66532334,
      "amount": 0
    },
    {
      "endTime": 1578960000000,
      "openPrice": 146.55,
      "highPrice": 147.0,
      "lowPrice": 142.1,
      "closePrice": 143.51,
      "volume": 44072.65864059,
      "amount": 0
    },
    {
      "endTime": 1579046400000,
      "openPrice": 143.5,
      "highPrice": 170.83,
      "lowPrice": 143.45,
      "closePrice": 165.76,
      "volume": 258408.61594025,
      "amount": 0
    },
    {
      "endTime": 1579132800000,
      "openPrice": 165.74,
      "highPrice": 172.18,
      "lowPrice": 159.13,
      "closePrice": 166.29,
      "volume": 165292.68609565,
      "amount": 0
    },
    {
      "endTime": 1579219200000,
      "openPrice": 166.27,
      "highPrice": 167.28,
      "lowPrice": 158.17,
      "closePrice": 163.93,
      "volume": 88188.75031049,
      "amount": 0
    },
    {
      "endTime": 1579305600000,
      "openPrice": 164.0,
      "highPrice": 174.52,
      "lowPrice": 162.01,
      "closePrice": 169.59,
      "volume": 134919.66648757,
      "amount": 0
    },
    {
      "endTime": 1579392000000,
      "openPrice": 169.54,
      "highPrice": 179.32,
      "lowPrice": 164.92,
      "closePrice": 174.06,
      "volume": 113052.32285408,
      "amount": 0
    },
    {
      "endTime": 1579478400000,
      "openPrice": 174.05,
      "highPrice": 178.0,
      "lowPrice": 161.7,
      "closePrice": 166.75,
      "volume": 113433.68959115,
      "amount": 0
    },
    {
      "endTime": 1579564800000,
      "openPrice": 166.67,
      "highPrice": 169.3,
      "lowPrice": 161.1,
      "closePrice": 166.68,
      "volume": 66340.77435099,
      "amount": 0
    },
    {
      "endTime": 1579651200000,
      "openPrice": 166.66,
      "highPrice": 170.0,
      "lowPrice": 164.28,
      "closePrice": 169.19,
      "volume": 61518.4955582,
      "amount": 0
    },
    {
      "endTime": 1579737600000,
      "openPrice": 169.29,
      "highPrice": 171.05,
      "lowPrice": 165.65,
      "closePrice": 167.68,
      "volume": 49452.51856158,
      "amount": 0
    },
    {
      "endTime": 1579824000000,
      "openPrice": 167.73,
      "highPrice": 167.79,
      "lowPrice": 158.44,
      "closePrice": 162.4,
      "volume": 69309.04423236,
      "amount": 0
    },
    {
      "endTime": 1579910400000,
      "openPrice": 162.49,
      "highPrice": 164.21,
      "lowPrice": 154.48,
      "closePrice": 162.3,
      "volume": 88510.10066684,
      "amount": 0
    },
    {
      "endTime": 1579996800000,
      "openPrice": 162.31,
      "highPrice": 162.41,
      "lowPrice": 157.4,
      "closePrice": 160.12,
      "volume": 36677.5237579,
      "amount": 0
    },
    {
      "endTime": 1580083200000,
      "openPrice": 160.0,
      "highPrice": 167.59,
      "lowPrice": 159.09,
      "closePrice": 167.35,
      "volume": 44653.7353865,
      "amount": 0
    },
    {
      "endTime": 1580169600000,
      "openPrice": 167.58,
      "highPrice": 171.7,
      "lowPrice": 164.89,
      "closePrice": 169.77,
      "volume": 84463.87778454,
      "amount": 0
    },
    {
      "endTime": 1580256000000,
      "openPrice": 169.78,
      "highPrice": 176.5,
      "lowPrice": 169.78,
      "closePrice": 175.99,
      "volume": 102264.17475594,
      "amount": 0
    },
    {
      "endTime": 1580342400000,
      "openPrice": 175.91,
      "highPrice": 178.31,
      "lowPrice": 173.13,
      "closePrice": 173.45,
      "volume": 85409.92407361,
      "amount": 0
    },
    {
      "endTime": 1580428800000,
      "openPrice": 173.41,
      "highPrice": 186.89,
      "lowPrice": 170.0,
      "closePrice": 184.55,
      "volume": 104426.47390742,
      "amount": 0
    },
    {
      "endTime": 1580515200000,
      "openPrice": 184.52,
      "highPrice": 185.68,
      "lowPrice": 175.0,
      "closePrice": 179.74,
      "volume": 108639.77662455,
      "amount": 0
    },
    {
      "endTime": 1580601600000,
      "openPrice": 179.72,
      "highPrice": 184.2,
      "lowPrice": 179.0,
      "closePrice": 183.5,
      "volume": 65650.16851655,
      "amount": 0
    },
    {
      "endTime": 1580688000000,
      "openPrice": 183.49,
      "highPrice": 193.52,
      "lowPrice": 178.98,
      "closePrice": 188.29,
      "volume": 96138.84421015,
      "amount": 0
    },
    {
      "endTime": 1580774400000,
      "openPrice": 188.22,
      "highPrice": 195.21,
      "lowPrice": 186.25,
      "closePrice": 189.42,
      "volume": 89093.19595622,
      "amount": 0
    },
    {
      "endTime": 1580860800000,
      "openPrice": 189.41,
      "highPrice": 191.37,
      "lowPrice": 184.29,
      "closePrice": 188.24,
      "volume": 89059.71463466,
      "amount": 0
    },
    {
      "endTime": 1580947200000,
      "openPrice": 188.25,
      "highPrice": 207.93,
      "lowPrice": 186.89,
      "closePrice": 204.0,
      "volume": 143938.17466042,
      "amount": 0
    },
    {
      "endTime": 1581033600000,
      "openPrice": 204.01,
      "highPrice": 216.49,
      "lowPrice": 200.54,
      "closePrice": 212.95,
      "volume": 162316.43667648,
      "amount": 0
    },
    {
      "endTime": 1581120000000,
      "openPrice": 212.94,
      "highPrice": 224.78,
      "lowPrice": 212.94,
      "closePrice": 223.22,
      "volume": 161651.51487279,
      "amount": 0
    },
    {
      "endTime": 1581206400000,
      "openPrice": 223.22,
      "highPrice": 228.4,
      "lowPrice": 213.24,
      "closePrice": 223.37,
      "volume": 137475.60159995,
      "amount": 0
    },
    {
      "endTime": 1581292800000,
      "openPrice": 223.36,
      "highPrice": 230.9,
      "lowPrice": 223.16,
      "closePrice": 228.8,
      "volume": 111211.55092349,
      "amount": 0
    },
    {
      "endTime": 1581379200000,
      "openPrice": 228.8,
      "highPrice": 229.6,
      "lowPrice": 216.31,
      "closePrice": 222.85,
      "volume": 106485.3898759,
      "amount": 0
    },
    {
      "endTime": 1581465600000,
      "openPrice": 222.86,
      "highPrice": 239.92,
      "lowPrice": 217.83,
      "closePrice": 237.98,
      "volume": 174444.85728588,
      "amount": 0
    },
    {
      "endTime": 1581552000000,
      "openPrice": 237.99,
      "highPrice": 276.15,
      "lowPrice": 237.95,
      "closePrice": 266.49,
      "volume": 293996.34960631,
      "amount": 0
    },
    {
      "endTime": 1581638400000,
      "openPrice": 266.63,
      "highPrice": 278.01,
      "lowPrice": 253.75,
      "closePrice": 268.42,
      "volume": 264197.24736242,
      "amount": 0
    },
    {
      "endTime": 1581724800000,
      "openPrice": 268.37,
      "highPrice": 287.98,
      "lowPrice": 260.13,
      "closePrice": 286.27,
      "volume": 191566.74315799,
      "amount": 0
    },
    {
      "endTime": 1581811200000,
      "openPrice": 285.95,
      "highPrice": 290.0,
      "lowPrice": 261.35,
      "closePrice": 264.92,
      "volume": 251243.79219334,
      "amount": 0
    },
    {
      "endTime": 1581897600000,
      "openPrice": 264.83,
      "highPrice": 274.0,
      "lowPrice": 236.37,
      "closePrice": 258.5,
      "volume": 248679.14437688,
      "amount": 0
    },
    {
      "endTime": 1581984000000,
      "openPrice": 258.58,
      "highPrice": 269.0,
      "lowPrice": 242.36,
      "closePrice": 268.03,
      "volume": 204959.48476961,
      "amount": 0
    },
    {
      "endTime": 1582070400000,
      "openPrice": 268.2,
      "highPrice": 286.87,
      "lowPrice": 259.24,
      "closePrice": 283.31,
      "volume": 211662.70708459,
      "amount": 0
    },
    {
      "endTime": 1582156800000,
      "openPrice": 283.34,
      "highPrice": 287.13,
      "lowPrice": 250.0,
      "closePrice": 258.66,
      "volume": 239803.85463207,
      "amount": 0
    },
    {
      "endTime": 1582243200000,
      "openPrice": 258.51,
      "highPrice": 264.26,
      "lowPrice": 245.25,
      "closePrice": 257.4,
      "volume": 203271.5155604,
      "amount": 0
    },
    {
      "endTime": 1582329600000,
      "openPrice": 257.2,
      "highPrice": 268.71,
      "lowPrice": 254.1,
      "closePrice": 265.8,
      "volume": 136892.24699258,
      "amount": 0
    },
    {
      "endTime": 1582416000000,
      "openPrice": 265.79,
      "highPrice": 267.04,
      "lowPrice": 256.3,
      "closePrice": 262.08,
      "volume": 63814.59112412,
      "amount": 0
    },
    {
      "endTime": 1582502400000,
      "openPrice": 261.94,
      "highPrice": 276.62,
      "lowPrice": 261.53,
      "closePrice": 275.48,
      "volume": 104405.13989679,
      "amount": 0
    },
    {
      "endTime": 1582588800000,
      "openPrice": 275.48,
      "highPrice": 278.13,
      "lowPrice": 256.06,
      "closePrice": 265.31,
      "volume": 197775.66826806,
      "amount": 0
    },
    {
      "endTime": 1582675200000,
      "openPrice": 265.53,
      "highPrice": 266.24,
      "lowPrice": 244.44,
      "closePrice": 246.5,
      "volume": 152709.51365655,
      "amount": 0
    },
    {
      "endTime": 1582761600000,
      "openPrice": 246.28,
      "highPrice": 250.84,
      "lowPrice": 215.33,
      "closePrice": 223.5,
      "volume": 404352.61565839,
      "amount": 0
    },
    {
      "endTime": 1582848000000,
      "openPrice": 223.78,
      "highPrice": 239.0,
      "lowPrice": 209.26,
      "closePrice": 227.63,
      "volume": 342714.17971542,
      "amount": 0
    },
    {
      "endTime": 1582934400000,
      "openPrice": 227.6,
      "highPrice": 234.9,
      "lowPrice": 213.63,
      "closePrice": 227.37,
      "volume": 258340.98757632,
      "amount": 0
    },
    {
      "endTime": 1583020800000,
      "openPrice": 227.13,
      "highPrice": 233.32,
      "lowPrice": 216.83,
      "closePrice": 217.31,
      "volume": 93401.32179224,
      "amount": 0
    },
    {
      "endTime": 1583107200000,
      "openPrice": 217.36,
      "highPrice": 227.99,
      "lowPrice": 211.5,
      "closePrice": 217.26,
      "volume": 144339.90935814,
      "amount": 0
    },
    {
      "endTime": 1583193600000,
      "openPrice": 217.34,
      "highPrice": 234.5,
      "lowPrice": 215.75,
      "closePrice": 232.12,
      "volume": 189047.53250784,
      "amount": 0
    },
    {
      "endTime": 1583280000000,
      "openPrice": 232.12,
      "highPrice": 232.92,
      "lowPrice": 220.0,
      "closePrice": 223.75,
      "volume": 173987.90547375,
      "amount": 0
    },
    {
      "endTime": 1583366400000,
      "openPrice": 223.72,
      "highPrice": 228.83,
      "lowPrice": 220.39,
      "closePrice": 224.56,
      "volume": 106846.75811775,
      "amount": 0
    },
    {
      "endTime": 1583452800000,
      "openPrice": 224.49,
      "highPrice": 234.47,
      "lowPrice": 224.49,
      "closePrice": 228.64,
      "volume": 160025.91518532,
      "amount": 0
    },
    {
      "endTime": 1583539200000,
      "openPrice": 228.6,
      "highPrice": 245.84,
      "lowPrice": 227.77,
      "closePrice": 245.56,
      "volume": 140307.21140132,
      "amount": 0
    },
    {
      "endTime": 1583625600000,
      "openPrice": 245.53,
      "highPrice": 253.01,
      "lowPrice": 236.67,
      "closePrice": 237.75,
      "volume": 147025.87399131,
      "amount": 0
    },
    {
      "endTime": 1583712000000,
      "openPrice": 237.75,
      "highPrice": 237.75,
      "lowPrice": 196.0,
      "closePrice": 199.46,
      "volume": 293962.39516435,
      "amount": 0
    },
    {
      "endTime": 1583798400000,
      "openPrice": 199.51,
      "highPrice": 208.65,
      "lowPrice": 189.85,
      "closePrice": 202.77,
      "volume": 461839.12853606,
      "amount": 0
    },
    {
      "endTime": 1583884800000,
      "openPrice": 202.76,
      "highPrice": 206.28,
      "lowPrice": 195.17,
      "closePrice": 200.5,
      "volume": 184956.93858031,
      "amount": 0
    },
    {
      "endTime": 1583971200000,
      "openPrice": 200.63,
      "highPrice": 202.98,
      "lowPrice": 181.0,
      "closePrice": 194.61,
      "volume": 240340.20653555,
      "amount": 0
    },
    {
      "endTime": 1584057600000,
      "openPrice": 194.62,
      "highPrice": 195.64,
      "lowPrice": 101.22,
      "closePrice": 110.3,
      "volume": 1290935.34805301,
      "amount": 0
    },
    {
      "endTime": 1584144000000,
      "openPrice": 110.3,
      "highPrice": 148.0,
      "lowPrice": 90.0,
      "closePrice": 135.51,
      "volume": 1322282.9798003,
      "amount": 0
    },
    {
      "endTime": 1584230400000,
      "openPrice": 135.44,
      "highPrice": 135.9,
      "lowPrice": 120.71,
      "closePrice": 122.17,
      "volume": 284672.85934781,
      "amount": 0
    },
    {
      "endTime": 1584316800000,
      "openPrice": 122.11,
      "highPrice": 134.1,
      "lowPrice": 119.84,
      "closePrice": 123.3,
      "volume": 438391.83520594,
      "amount": 0
    },
    {
      "endTime": 1584403200000,
      "openPrice": 123.33,
      "highPrice": 123.75,
      "lowPrice": 100.5,
      "closePrice": 111.38,
      "volume": 891238.58022214,
      "amount": 0
    },
    {
      "endTime": 1584489600000,
      "openPrice": 111.36,
      "highPrice": 121.49,
      "lowPrice": 109.66,
      "closePrice": 116.09,
      "volume": 418552.55664492,
      "amount": 0
    },
    {
      "endTime": 1584576000000,
      "openPrice": 116.06,
      "highPrice": 118.88,
      "lowPrice": 110.18,
      "closePrice": 118.6,
      "volume": 306306.60980115,
      "amount": 0
    },
    {
      "endTime": 1584662400000,
      "openPrice": 118.59,
      "highPrice": 144.44,
      "lowPrice": 115.72,
      "closePrice": 136.68,
      "volume": 486951.21183315,
      "amount": 0
    },
    {
      "endTime": 1584748800000,
      "openPrice": 136.65,
      "highPrice": 154.0,
      "lowPrice": 115.51,
      "closePrice": 133.27,
      "volume": 626525.45202553,
      "amount": 0
    },
    {
      "endTime": 1584835200000,
      "openPrice": 133.35,
      "highPrice": 137.64,
      "lowPrice": 125.84,
      "closePrice": 132.79,
      "volume": 259380.31056445,
      "amount": 0
    },
    {
      "endTime": 1584921600000,
      "openPrice": 132.79,
      "highPrice": 137.38,
      "lowPrice": 120.9,
      "closePrice": 122.42,
      "volume": 261957.09352208,
      "amount": 0
    },
    {
      "endTime": 1585008000000,
      "openPrice": 122.31,
      "highPrice": 138.0,
      "lowPrice": 119.2,
      "closePrice": 137.0,
      "volume": 392334.34456747,
      "amount": 0
    },
    {
      "endTime": 1585094400000,
      "openPrice": 137.0,
      "highPrice": 144.16,
      "lowPrice": 133.04,
      "closePrice": 139.0,
      "volume": 328276.63196021,
      "amount": 0
    },
    {
      "endTime": 1585180800000,
      "openPrice": 138.95,
      "highPrice": 142.79,
      "lowPrice": 132.5,
      "closePrice": 136.26,
      "volume": 228043.63383605,
      "amount": 0
    },
    {
      "endTime": 1585267200000,
      "openPrice": 136.35,
      "highPrice": 140.36,
      "lowPrice": 133.52,
      "closePrice": 139.0,
      "volume": 168611.79605607,
      "amount": 0
    },
    {
      "endTime": 1585353600000,
      "openPrice": 139.0,
      "highPrice": 142.5,
      "lowPrice": 130.0,
      "closePrice": 131.56,
      "volume": 173786.92012003,
      "amount": 0
    },
    {
      "endTime": 1585440000000,
      "openPrice": 131.56,
      "highPrice": 133.8,
      "lowPrice": 125.01,
      "closePrice": 131.35,
      "volume": 172811.93639922,
      "amount": 0
    },
    {
      "endTime": 1585526400000,
      "openPrice": 131.36,
      "highPrice": 132.18,
      "lowPrice": 123.72,
      "closePrice": 124.35,
      "volume": 93067.42014241,
      "amount": 0
    },
    {
      "endTime": 1585612800000,
      "openPrice": 124.43,
      "highPrice": 135.48,
      "lowPrice": 124.05,
      "closePrice": 132.32,
      "volume": 154018.23932986,
      "amount": 0
    },
    {
      "endTime": 1585699200000,
      "openPrice": 132.3,
      "highPrice": 135.35,
      "lowPrice": 130.45,
      "closePrice": 133.08,
      "volume": 86613.22974083,
      "amount": 0
    },
    {
      "endTime": 1585785600000,
      "openPrice": 133.08,
      "highPrice": 137.4,
      "lowPrice": 128.6,
      "closePrice": 136.14,
      "volume": 99102.5178578,
      "amount": 0
    },
    {
      "endTime": 1585872000000,
      "openPrice": 136.14,
      "highPrice": 150.5,
      "lowPrice": 135.5,
      "closePrice": 141.53,
      "volume": 214501.14100152,
      "amount": 0
    },
    {
      "endTime": 1585958400000,
      "openPrice": 141.48,
      "highPrice": 146.81,
      "lowPrice": 138.0,
      "closePrice": 141.54,
      "volume": 120557.4337924,
      "amount": 0
    },
    {
      "endTime": 1586044800000,
      "openPrice": 141.48,
      "highPrice": 146.69,
      "lowPrice": 139.04,
      "closePrice": 144.48,
      "volume": 85410.10645987,
      "amount": 0
    },
    {
      "endTime": 1586131200000,
      "openPrice": 144.49,
      "highPrice": 145.98,
      "lowPrice": 140.81,
      "closePrice": 142.79,
      "volume": 64777.90082877,
      "amount": 0
    },
    {
      "endTime": 1586217600000,
      "openPrice": 142.79,
      "highPrice": 172.19,
      "lowPrice": 142.79,
      "closePrice": 171.5,
      "volume": 398555.26124929,
      "amount": 0
    },
    {
      "endTime": 1586304000000,
      "openPrice": 171.56,
      "highPrice": 176.82,
      "lowPrice": 161.47,
      "closePrice": 164.57,
      "volume": 533130.95121358,
      "amount": 0
    },
    {
      "endTime": 1586390400000,
      "openPrice": 164.54,
      "highPrice": 174.77,
      "lowPrice": 163.49,
      "closePrice": 173.36,
      "volume": 192588.6023951,
      "amount": 0
    },
    {
      "endTime": 1586476800000,
      "openPrice": 173.43,
      "highPrice": 173.55,
      "lowPrice": 165.32,
      "closePrice": 169.75,
      "volume": 165254.80474587,
      "amount": 0
    },
    {
      "endTime": 1586563200000,
      "openPrice": 169.71,
      "highPrice": 170.39,
      "lowPrice": 152.3,
      "closePrice": 158.1,
      "volume": 258810.1653336,
      "amount": 0
    },
    {
      "endTime": 1586649600000,
      "openPrice": 158.1,
      "highPrice": 161.5,
      "lowPrice": 154.2,
      "closePrice": 158.55,
      "volume": 96587.83228092,
      "amount": 0
    },
    {
      "endTime": 1586736000000,
      "openPrice": 158.68,
      "highPrice": 165.45,
      "lowPrice": 155.31,
      "closePrice": 158.87,
      "volume": 133037.62244785,
      "amount": 0
    },
    {
      "endTime": 1586822400000,
      "openPrice": 158.82,
      "highPrice": 159.44,
      "lowPrice": 149.7,
      "closePrice": 156.76,
      "volume": 233848.97745777,
      "amount": 0
    },
    {
      "endTime": 1586908800000,
      "openPrice": 156.76,
      "highPrice": 163.0,
      "lowPrice": 155.56,
      "closePrice": 158.65,
      "volume": 198839.23382124,
      "amount": 0
    },
    {
      "endTime": 1586995200000,
      "openPrice": 158.68,
      "highPrice": 161.5,
      "lowPrice": 152.17,
      "closePrice": 152.77,
      "volume": 142489.51028959,
      "amount": 0
    },
    {
      "endTime": 1587081600000,
      "openPrice": 152.76,
      "highPrice": 175.2,
      "lowPrice": 148.08,
      "closePrice": 172.55,
      "volume": 376129.26054849,
      "amount": 0
    },
    {
      "endTime": 1587168000000,
      "openPrice": 172.58,
      "highPrice": 175.1,
      "lowPrice": 168.5,
      "closePrice": 170.89,
      "volume": 136537.58680864,
      "amount": 0
    },
    {
      "endTime": 1587254400000,
      "openPrice": 170.85,
      "highPrice": 191.22,
      "lowPrice": 170.69,
      "closePrice": 187.88,
      "volume": 320092.58324239,
      "amount": 0
    },
    {
      "endTime": 1587340800000,
      "openPrice": 187.85,
      "highPrice": 189.92,
      "lowPrice": 176.53,
      "closePrice": 180.39,
      "volume": 194900.14018716,
      "amount": 0
    },
    {
      "endTime": 1587427200000,
      "openPrice": 180.28,
      "highPrice": 186.67,
      "lowPrice": 166.4,
      "closePrice": 170.5,
      "volume": 280053.96893369,
      "amount": 0
    },
    {
      "endTime": 1587513600000,
      "openPrice": 170.39,
      "highPrice": 174.93,
      "lowPrice": 168.44,
      "closePrice": 171.07,
      "volume": 169875.06657111,
      "amount": 0
    },
    {
      "endTime": 1587600000000,
      "openPrice": 171.05,
      "highPrice": 184.41,
      "lowPrice": 170.02,
      "closePrice": 183.11,
      "volume": 178433.47878367,
      "amount": 0
    },
    {
      "endTime": 1587686400000,
      "openPrice": 183.1,
      "highPrice": 194.86,
      "lowPrice": 178.44,
      "closePrice": 185.66,
      "volume": 271745.32794126,
      "amount": 0
    },
    {
      "endTime": 1587772800000,
      "openPrice": 185.65,
      "highPrice": 189.91,
      "lowPrice": 184.97,
      "closePrice": 187.84,
      "volume": 125300.66822971,
      "amount": 0
    },
    {
      "endTime": 1587859200000,
      "openPrice": 187.92,
      "highPrice": 198.2,
      "lowPrice": 185.97,
      "closePrice": 194.42,
      "volume": 147021.91304917,
      "amount": 0
    },
    {
      "endTime": 1587945600000,
      "openPrice": 194.42,
      "highPrice": 200.0,
      "lowPrice": 192.54,
      "closePrice": 197.83,
      "volume": 134905.32156149,
      "amount": 0
    },
    {
      "endTime": 1588032000000,
      "openPrice": 197.8,
      "highPrice": 199.41,
      "lowPrice": 189.6,
      "closePrice": 196.78,
      "volume": 165535.9963748,
      "amount": 0
    },
    {
      "endTime": 1588118400000,
      "openPrice": 196.88,
      "highPrice": 197.95,
      "lowPrice": 192.5,
      "closePrice": 196.67,
      "volume": 105608.41827873,
      "amount": 0
    },
    {
      "endTime": 1588204800000,
      "openPrice": 196.64,
      "highPrice": 219.59,
      "lowPrice": 196.64,
      "closePrice": 215.66,
      "volume": 377357.2932836,
      "amount": 0
    },
    {
      "endTime": 1588291200000,
      "openPrice": 215.74,
      "highPrice": 227.5,
      "lowPrice": 202.3,
      "closePrice": 206.23,
      "volume": 410315.64169167,
      "amount": 0
    },
    {
      "endTime": 1588377600000,
      "openPrice": 206.22,
      "highPrice": 217.58,
      "lowPrice": 206.18,
      "closePrice": 212.09,
      "volume": 153088.48477931,
      "amount": 0
    },
    {
      "endTime": 1588464000000,
      "openPrice": 212.08,
      "highPrice": 215.59,
      "lowPrice": 210.57,
      "closePrice": 214.25,
      "volume": 86048.74335239,
      "amount": 0
    },
    {
      "endTime": 1588550400000,
      "openPrice": 214.25,
      "highPrice": 219.48,
      "lowPrice": 205.28,
      "closePrice": 210.24,
      "volume": 145164.74879656,
      "amount": 0
    },
    {
      "endTime": 1588636800000,
      "openPrice": 210.24,
      "highPrice": 210.96,
      "lowPrice": 195.17,
      "closePrice": 206.86,
      "volume": 209514.67319864,
      "amount": 0
    },
    {
      "endTime": 1588723200000,
      "openPrice": 207.02,
      "highPrice": 212.17,
      "lowPrice": 201.33,
      "closePrice": 205.43,
      "volume": 126463.17604265,
      "amount": 0
    },
    {
      "endTime": 1588809600000,
      "openPrice": 205.5,
      "highPrice": 211.21,
      "lowPrice": 198.18,
      "closePrice": 199.26,
      "volume": 172142.53654051,
      "amount": 0
    },
    {
      "endTime": 1588896000000,
      "openPrice": 199.1,
      "highPrice": 215.99,
      "lowPrice": 196.82,
      "closePrice": 212.47,
      "volume": 259914.56415047,
      "amount": 0
    },
    {
      "endTime": 1588982400000,
      "openPrice": 212.5,
      "highPrice": 217.0,
      "lowPrice": 207.2,
      "closePrice": 211.59,
      "volume": 156564.17053734,
      "amount": 0
    },
    {
      "endTime": 1589068800000,
      "openPrice": 211.65,
      "highPrice": 214.79,
      "lowPrice": 208.27,
      "closePrice": 210.0,
      "volume": 120178.88081369,
      "amount": 0
    },
    {
      "endTime": 1589155200000,
      "openPrice": 210.06,
      "highPrice": 210.06,
      "lowPrice": 180.01,
      "closePrice": 187.73,
      "volume": 479238.22296594,
      "amount": 0
    },
    {
      "endTime": 1589241600000,
      "openPrice": 187.65,
      "highPrice": 193.77,
      "lowPrice": 176.43,
      "closePrice": 185.93,
      "volume": 266403.27205753,
      "amount": 0
    },
    {
      "endTime": 1589328000000,
      "openPrice": 185.93,
      "highPrice": 192.89,
      "lowPrice": 185.79,
      "closePrice": 190.1,
      "volume": 114408.63558372,
      "amount": 0
    },
    {
      "endTime": 1589414400000,
      "openPrice": 189.93,
      "highPrice": 201.59,
      "lowPrice": 188.36,
      "closePrice": 199.92,
      "volume": 145067.37490257,
      "amount": 0
    },
    {
      "endTime": 1589500800000,
      "openPrice": 199.92,
      "highPrice": 206.25,
      "lowPrice": 195.7,
      "closePrice": 203.4,
      "volume": 169935.22065409,
      "amount": 0
    },
    {
      "endTime": 1589587200000,
      "openPrice": 203.4,
      "highPrice": 204.3,
      "lowPrice": 191.35,
      "closePrice": 194.7,
      "volume": 145885.04950668,
      "amount": 0
    },
    {
      "endTime": 1589673600000,
      "openPrice": 194.66,
      "highPrice": 203.36,
      "lowPrice": 193.24,
      "closePrice": 200.53,
      "volume": 89046.63238362,
      "amount": 0
    },
    {
      "endTime": 1589760000000,
      "openPrice": 200.5,
      "highPrice": 210.0,
      "lowPrice": 199.1,
      "closePrice": 207.05,
      "volume": 114512.3105608,
      "amount": 0
    },
    {
      "endTime": 1589846400000,
      "openPrice": 207.05,
      "highPrice": 216.99,
      "lowPrice": 206.99,
      "closePrice": 214.97,
      "volume": 163043.28096713,
      "amount": 0
    },
    {
      "endTime": 1589932800000,
      "openPrice": 214.86,
      "highPrice": 215.84,
      "lowPrice": 209.22,
      "closePrice": 214.71,
      "volume": 98910.17410947,
      "amount": 0
    },
    {
      "endTime": 1590019200000,
      "openPrice": 214.8,
      "highPrice": 215.5,
      "lowPrice": 205.1,
      "closePrice": 209.96,
      "volume": 104103.82197937,
      "amount": 0
    },
    {
      "endTime": 1590105600000,
      "openPrice": 209.95,
      "highPrice": 211.52,
      "lowPrice": 191.27,
      "closePrice": 198.62,
      "volume": 179532.29834323,
      "amount": 0
    },
    {
      "endTime": 1590192000000,
      "openPrice": 198.61,
      "highPrice": 209.28,
      "lowPrice": 196.12,
      "closePrice": 207.32,
      "volume": 129598.18331979,
      "amount": 0
    },
    {
      "endTime": 1590278400000,
      "openPrice": 207.3,
      "highPrice": 211.3,
      "lowPrice": 204.56,
      "closePrice": 206.66,
      "volume": 67466.85940148,
      "amount": 0
    },
    {
      "endTime": 1590364800000,
      "openPrice": 206.61,
      "highPrice": 210.67,
      "lowPrice": 199.3,
      "closePrice": 199.63,
      "volume": 106095.09791687,
      "amount": 0
    },
    {
      "endTime": 1590451200000,
      "openPrice": 199.63,
      "highPrice": 205.71,
      "lowPrice": 198.01,
      "closePrice": 204.06,
      "volume": 81997.29845547,
      "amount": 0
    },
    {
      "endTime": 1590537600000,
      "openPrice": 204.13,
      "highPrice": 205.03,
      "lowPrice": 196.65,
      "closePrice": 200.91,
      "volume": 100703.87164821,
      "amount": 0
    },
    {
      "endTime": 1590624000000,
      "openPrice": 200.87,
      "highPrice": 208.48,
      "lowPrice": 200.76,
      "closePrice": 208.41,
      "volume": 77179.58901738,
      "amount": 0
    },
    {
      "endTime": 1590710400000,
      "openPrice": 208.41,
      "highPrice": 220.68,
      "lowPrice": 204.5,
      "closePrice": 220.44,
      "volume": 146497.83268041,
      "amount": 0
    },
    {
      "endTime": 1590796800000,
      "openPrice": 220.39,
      "highPrice": 224.84,
      "lowPrice": 217.52,
      "closePrice": 220.62,
      "volume": 135620.52543794,
      "amount": 0
    },
    {
      "endTime": 1590883200000,
      "openPrice": 220.55,
      "highPrice": 247.36,
      "lowPrice": 218.33,
      "closePrice": 243.84,
      "volume": 254679.91896954,
      "amount": 0
    },
    {
      "endTime": 1590969600000,
      "openPrice": 243.85,
      "highPrice": 245.46,
      "lowPrice": 229.46,
      "closePrice": 231.54,
      "volume": 162582.98189044,
      "amount": 0
    },
    {
      "endTime": 1591056000000,
      "openPrice": 231.43,
      "highPrice": 251.46,
      "lowPrice": 230.59,
      "closePrice": 248.41,
      "volume": 216373.63959941,
      "amount": 0
    },
    {
      "endTime": 1591142400000,
      "openPrice": 248.42,
      "highPrice": 253.6,
      "lowPrice": 225.6,
      "closePrice": 237.71,
      "volume": 270793.52134846,
      "amount": 0
    },
    {
      "endTime": 1591228800000,
      "openPrice": 237.7,
      "highPrice": 245.39,
      "lowPrice": 233.28,
      "closePrice": 244.6,
      "volume": 112638.13782506,
      "amount": 0
    },
    {
      "endTime": 1591315200000,
      "openPrice": 244.59,
      "highPrice": 246.73,
      "lowPrice": 236.17,
      "closePrice": 243.18,
      "volume": 159033.0192543,
      "amount": 0
    },
    {
      "endTime": 1591401600000,
      "openPrice": 243.18,
      "highPrice": 247.9,
      "lowPrice": 238.65,
      "closePrice": 240.04,
      "volume": 117168.70393642,
      "amount": 0
    },
    {
      "endTime": 1591488000000,
      "openPrice": 240.04,
      "highPrice": 244.52,
      "lowPrice": 237.67,
      "closePrice": 241.92,
      "volume": 60101.61055226,
      "amount": 0
    },
    {
      "endTime": 1591574400000,
      "openPrice": 241.92,
      "highPrice": 245.45,
      "lowPrice": 234.48,
      "closePrice": 244.81,
      "volume": 128372.56725763,
      "amount": 0
    },
    {
      "endTime": 1591660800000,
      "openPrice": 244.79,
      "highPrice": 247.97,
      "lowPrice": 240.82,
      "closePrice": 246.55,
      "volume": 93327.75056481,
      "amount": 0
    },
    {
      "endTime": 1591747200000,
      "openPrice": 246.55,
      "highPrice": 249.99,
      "lowPrice": 238.91,
      "closePrice": 244.03,
      "volume": 111405.53181014,
      "amount": 0
    },
    {
      "endTime": 1591833600000,
      "openPrice": 244.04,
      "highPrice": 250.56,
      "lowPrice": 242.13,
      "closePrice": 248.16,
      "volume": 142311.15342422,
      "amount": 0
    },
    {
      "endTime": 1591920000000,
      "openPrice": 248.27,
      "highPrice": 250.26,
      "lowPrice": 225.2,
      "closePrice": 230.15,
      "volume": 240083.16277683,
      "amount": 0
    },
    {
      "endTime": 1592006400000,
      "openPrice": 230.14,
      "highPrice": 239.54,
      "lowPrice": 227.84,
      "closePrice": 237.53,
      "volume": 133036.84861839,
      "amount": 0
    },
    {
      "endTime": 1592092800000,
      "openPrice": 237.57,
      "highPrice": 238.8,
      "lowPrice": 234.11,
      "closePrice": 238.17,
      "volume": 46315.99128011,
      "amount": 0
    },
    {
      "endTime": 1592179200000,
      "openPrice": 238.18,
      "highPrice": 238.59,
      "lowPrice": 229.75,
      "closePrice": 231.34,
      "volume": 108186.66771876,
      "amount": 0
    },
    {
      "endTime": 1592265600000,
      "openPrice": 231.34,
      "highPrice": 234.0,
      "lowPrice": 217.79,
      "closePrice": 230.98,
      "volume": 240181.57688417,
      "amount": 0
    },
    {
      "endTime": 1592352000000,
      "openPrice": 230.96,
      "highPrice": 236.02,
      "lowPrice": 228.78,
      "closePrice": 235.34,
      "volume": 86465.3143021,
      "amount": 0
    },
    {
      "endTime": 1592438400000,
      "openPrice": 235.35,
      "highPrice": 237.0,
      "lowPrice": 227.5,
      "closePrice": 233.71,
      "volume": 89376.40701295,
      "amount": 0
    },
    {
      "endTime": 1592524800000,
      "openPrice": 233.69,
      "highPrice": 234.5,
      "lowPrice": 227.37,
      "closePrice": 231.05,
      "volume": 64198.37536142,
      "amount": 0
    },
    {
      "endTime": 1592611200000,
      "openPrice": 231.05,
      "highPrice": 231.9,
      "lowPrice": 226.43,
      "closePrice": 228.66,
      "volume": 66279.2578057,
      "amount": 0
    },
    {
      "endTime": 1592697600000,
      "openPrice": 228.67,
      "highPrice": 230.67,
      "lowPrice": 225.5,
      "closePrice": 228.8,
      "volume": 44777.05564533,
      "amount": 0
    },
    {
      "endTime": 1592784000000,
      "openPrice": 228.8,
      "highPrice": 231.29,
      "lowPrice": 226.86,
      "closePrice": 227.68,
      "volume": 44083.75435657,
      "amount": 0
    },
    {
      "endTime": 1592870400000,
      "openPrice": 227.7,
      "highPrice": 246.95,
      "lowPrice": 227.2,
      "closePrice": 243.23,
      "volume": 166917.79861423,
      "amount": 0
    },
    {
      "endTime": 1592956800000,
      "openPrice": 243.24,
      "highPrice": 244.8,
      "lowPrice": 240.73,
      "closePrice": 243.12,
      "volume": 73617.26296542,
      "amount": 0
    },
    {
      "endTime": 1593043200000,
      "openPrice": 243.08,
      "highPrice": 249.04,
      "lowPrice": 230.66,
      "closePrice": 234.44,
      "volume": 145340.38961032,
      "amount": 0
    },
    {
      "endTime": 1593129600000,
      "openPrice": 234.44,
      "highPrice": 235.24,
      "lowPrice": 227.05,
      "closePrice": 231.97,
      "volume": 115681.75713751,
      "amount": 0
    },
    {
      "endTime": 1593216000000,
      "openPrice": 231.94,
      "highPrice": 233.25,
      "lowPrice": 227.3,
      "closePrice": 229.44,
      "volume": 82611.98976703,
      "amount": 0
    },
    {
      "endTime": 1593302400000,
      "openPrice": 229.45,
      "highPrice": 231.1,
      "lowPrice": 215.16,
      "closePrice": 220.76,
      "volume": 131871.65434052,
      "amount": 0
    },
    {
      "endTime": 1593388800000,
      "openPrice": 220.74,
      "highPrice": 227.93,
      "lowPrice": 217.35,
      "closePrice": 224.76,
      "volume": 67155.35599069,
      "amount": 0
    },
    {
      "endTime": 1593475200000,
      "openPrice": 224.94,
      "highPrice": 229.98,
      "lowPrice": 220.98,
      "closePrice": 227.81,
      "volume": 81211.44620718,
      "amount": 0
    },
    {
      "endTime": 1593561600000,
      "openPrice": 227.81,
      "highPrice": 228.69,
      "lowPrice": 222.93,
      "closePrice": 225.48,
      "volume": 57678.36075887,
      "amount": 0
    },
    {
      "endTime": 1593648000000,
      "openPrice": 225.5,
      "highPrice": 232.77,
      "lowPrice": 224.11,
      "closePrice": 231.03,
      "volume": 91282.48097,
      "amount": 0
    },
    {
      "endTime": 1593734400000,
      "openPrice": 231.15,
      "highPrice": 232.15,
      "lowPrice": 222.78,
      "closePrice": 226.48,
      "volume": 89324.15323347,
      "amount": 0
    },
    {
      "endTime": 1593820800000,
      "openPrice": 226.43,
      "highPrice": 228.26,
      "lowPrice": 224.31,
      "closePrice": 225.06,
      "volume": 67562.68650168,
      "amount": 0
    },
    {
      "endTime": 1593907200000,
      "openPrice": 224.98,
      "highPrice": 231.04,
      "lowPrice": 224.5,
      "closePrice": 229.34,
      "volume": 50798.99631699,
      "amount": 0
    },
    {
      "endTime": 1593993600000,
      "openPrice": 229.34,
      "highPrice": 229.93,
      "lowPrice": 223.5,
      "closePrice": 227.67,
      "volume": 45635.09435721,
      "amount": 0
    },
    {
      "endTime": 1594080000000,
      "openPrice": 227.62,
      "highPrice": 241.99,
      "lowPrice": 227.08,
      "closePrice": 241.65,
      "volume": 140881.46531449,
      "amount": 0
    },
    {
      "endTime": 1594166400000,
      "openPrice": 241.71,
      "highPrice": 243.82,
      "lowPrice": 234.55,
      "closePrice": 239.37,
      "volume": 84359.1623332,
      "amount": 0
    },
    {
      "endTime": 1594252800000,
      "openPrice": 239.37,
      "highPrice": 249.0,
      "lowPrice": 237.91,
      "closePrice": 247.14,
      "volume": 135216.77486401,
      "amount": 0
    },
    {
      "endTime": 1594339200000,
      "openPrice": 247.11,
      "highPrice": 247.67,
      "lowPrice": 237.04,
      "closePrice": 242.0,
      "volume": 107698.9573371,
      "amount": 0
    },
    {
      "endTime": 1594425600000,
      "openPrice": 242.0,
      "highPrice": 242.12,
      "lowPrice": 235.56,
      "closePrice": 241.2,
      "volume": 71281.88112286,
      "amount": 0
    },
    {
      "endTime": 1594512000000,
      "openPrice": 241.26,
      "highPrice": 241.58,
      "lowPrice": 237.43,
      "closePrice": 239.17,
      "volume": 38867.95249326,
      "amount": 0
    },
    {
      "endTime": 1594598400000,
      "openPrice": 239.18,
      "highPrice": 243.9,
      "lowPrice": 236.51,
      "closePrice": 242.81,
      "volume": 61521.88398572,
      "amount": 0
    },
    {
      "endTime": 1594684800000,
      "openPrice": 242.81,
      "highPrice": 245.37,
      "lowPrice": 236.97,
      "closePrice": 239.44,
      "volume": 123671.07492457,
      "amount": 0
    },
    {
      "endTime": 1594771200000,
      "openPrice": 239.25,
      "highPrice": 242.01,
      "lowPrice": 236.66,
      "closePrice": 240.43,
      "volume": 70522.17530535,
      "amount": 0
    },
    {
      "endTime": 1594857600000,
      "openPrice": 240.4,
      "highPrice": 241.44,
      "lowPrice": 236.36,
      "closePrice": 238.33,
      "volume": 116172.66592129,
      "amount": 0
    },
    {
      "endTime": 1594944000000,
      "openPrice": 238.35,
      "highPrice": 239.16,
      "lowPrice": 229.77,
      "closePrice": 233.41,
      "volume": 143676.50946975,
      "amount": 0
    },
    {
      "endTime": 1595030400000,
      "openPrice": 233.47,
      "highPrice": 234.55,
      "lowPrice": 230.87,
      "closePrice": 232.63,
      "volume": 77645.60947152,
      "amount": 0
    },
    {
      "endTime": 1595116800000,
      "openPrice": 232.59,
      "highPrice": 236.97,
      "lowPrice": 232.24,
      "closePrice": 235.72,
      "volume": 48348.08464248,
      "amount": 0
    },
    {
      "endTime": 1595203200000,
      "openPrice": 235.69,
      "highPrice": 240.0,
      "lowPrice": 233.28,
      "closePrice": 239.17,
      "volume": 47600.88537256,
      "amount": 0
    },
    {
      "endTime": 1595289600000,
      "openPrice": 239.26,
      "highPrice": 239.8,
      "lowPrice": 233.85,
      "closePrice": 236.1,
      "volume": 75335.42836551,
      "amount": 0
    },
    {
      "endTime": 1595376000000,
      "openPrice": 236.12,
      "highPrice": 247.18,
      "lowPrice": 235.77,
      "closePrice": 245.65,
      "volume": 132078.78763576,
      "amount": 0
    },
    {
      "endTime": 1595462400000,
      "openPrice": 245.64,
      "highPrice": 269.49,
      "lowPrice": 241.62,
      "closePrice": 264.28,
      "volume": 152721.59642151,
      "amount": 0
    },
    {
      "endTime": 1595548800000,
      "openPrice": 264.28,
      "highPrice": 282.6,
      "lowPrice": 260.1,
      "closePrice": 275.68,
      "volume": 309092.34216714,
      "amount": 0
    },
    {
      "endTime": 1595635200000,
      "openPrice": 275.56,
      "highPrice": 287.8,
      "lowPrice": 268.39,
      "closePrice": 279.59,
      "volume": 180943.23090308,
      "amount": 0
    },
    {
      "endTime": 1595721600000,
      "openPrice": 279.66,
      "highPrice": 310.0,
      "lowPrice": 279.62,
      "closePrice": 305.66,
      "volume": 245086.41093138,
      "amount": 0
    },
    {
      "endTime": 1595808000000,
      "openPrice": 305.55,
      "highPrice": 319.86,
      "lowPrice": 300.21,
      "closePrice": 311.35,
      "volume": 238205.01599146,
      "amount": 0
    },
    {
      "endTime": 1595894400000,
      "openPrice": 311.43,
      "highPrice": 334.34,
      "lowPrice": 311.38,
      "closePrice": 322.24,
      "volume": 412079.37629514,
      "amount": 0
    },
    {
      "endTime": 1595980800000,
      "openPrice": 322.41,
      "highPrice": 327.34,
      "lowPrice": 306.29,
      "closePrice": 317.59,
      "volume": 208395.56039785,
      "amount": 0
    },
    {
      "endTime": 1596067200000,
      "openPrice": 317.52,
      "highPrice": 325.85,
      "lowPrice": 312.66,
      "closePrice": 318.16,
      "volume": 166994.96333734,
      "amount": 0
    },
    {
      "endTime": 1596153600000,
      "openPrice": 318.15,
      "highPrice": 342.4,
      "lowPrice": 314.52,
      "closePrice": 335.31,
      "volume": 175330.87646686,
      "amount": 0
    },
    {
      "endTime": 1596240000000,
      "openPrice": 335.25,
      "highPrice": 349.74,
      "lowPrice": 328.35,
      "closePrice": 346.86,
      "volume": 199448.47978816,
      "amount": 0
    },
    {
      "endTime": 1596326400000,
      "openPrice": 346.86,
      "highPrice": 394.0,
      "lowPrice": 343.75,
      "closePrice": 387.4,
      "volume": 308505.50003166,
      "amount": 0
    },
    {
      "endTime": 1596412800000,
      "openPrice": 387.4,
      "highPrice": 415.0,
      "lowPrice": 325.75,
      "closePrice": 372.21,
      "volume": 573146.54484066,
      "amount": 0
    },
    {
      "endTime": 1596499200000,
      "openPrice": 372.19,
      "highPrice": 399.69,
      "lowPrice": 366.34,
      "closePrice": 386.22,
      "volume": 246596.56665901,
      "amount": 0
    },
    {
      "endTime": 1596585600000,
      "openPrice": 386.27,
      "highPrice": 403.64,
      "lowPrice": 380.67,
      "closePrice": 389.82,
      "volume": 250989.95459676,
      "amount": 0
    },
    {
      "endTime": 1596672000000,
      "openPrice": 389.76,
      "highPrice": 408.0,
      "lowPrice": 383.86,
      "closePrice": 401.21,
      "volume": 208377.2177264,
      "amount": 0
    },
    {
      "endTime": 1596758400000,
      "openPrice": 401.21,
      "highPrice": 404.03,
      "lowPrice": 391.0,
      "closePrice": 395.28,
      "volume": 147321.25541594,
      "amount": 0
    },
    {
      "endTime": 1596844800000,
      "openPrice": 395.28,
      "highPrice": 398.57,
      "lowPrice": 362.88,
      "closePrice": 379.75,
      "volume": 258109.56327072,
      "amount": 0
    },
    {
      "endTime": 1596931200000,
      "openPrice": 379.76,
      "highPrice": 400.06,
      "lowPrice": 376.18,
      "closePrice": 397.51,
      "volume": 109615.57796907,
      "amount": 0
    },
    {
      "endTime": 1597017600000,
      "openPrice": 397.5,
      "highPrice": 401.0,
      "lowPrice": 384.02,
      "closePrice": 390.41,
      "volume": 144028.58904543,
      "amount": 0
    },
    {
      "endTime": 1597104000000,
      "openPrice": 390.41,
      "highPrice": 400.21,
      "lowPrice": 385.44,
      "closePrice": 395.78,
      "volume": 198449.18038811,
      "amount": 0
    },
    {
      "endTime": 1597190400000,
      "openPrice": 395.77,
      "highPrice": 398.3,
      "lowPrice": 364.77,
      "closePrice": 378.88,
      "volume": 231283.21718575,
      "amount": 0
    },
    {
      "endTime": 1597276800000,
      "openPrice": 378.92,
      "highPrice": 389.57,
      "lowPrice": 365.19,
      "closePrice": 387.27,
      "volume": 193171.5051413,
      "amount": 0
    },
    {
      "endTime": 1597363200000,
      "openPrice": 387.27,
      "highPrice": 432.94,
      "lowPrice": 376.46,
      "closePrice": 424.94,
      "volume": 363868.52826094,
      "amount": 0
    },
    {
      "endTime": 1597449600000,
      "openPrice": 425.0,
      "highPrice": 445.45,
      "lowPrice": 417.52,
      "closePrice": 438.83,
      "volume": 320572.96388462,
      "amount": 0
    },
    {
      "endTime": 1597536000000,
      "openPrice": 438.83,
      "highPrice": 443.33,
      "lowPrice": 428.0,
      "closePrice": 432.55,
      "volume": 170960.90077551,
      "amount": 0
    },
    {
      "endTime": 1597622400000,
      "openPrice": 432.67,
      "highPrice": 437.0,
      "lowPrice": 412.51,
      "closePrice": 433.7,
      "volume": 198013.6894012,
      "amount": 0
    },
    {
      "endTime": 1597708800000,
      "openPrice": 433.71,
      "highPrice": 447.5,
      "lowPrice": 420.5,
      "closePrice": 431.5,
      "volume": 221839.14358535,
      "amount": 0
    },
    {
      "endTime": 1597795200000,
      "openPrice": 431.5,
      "highPrice": 434.27,
      "lowPrice": 414.44,
      "closePrice": 422.31,
      "volume": 148682.30738539,
      "amount": 0
    },
    {
      "endTime": 1597881600000,
      "openPrice": 422.31,
      "highPrice": 426.97,
      "lowPrice": 393.75,
      "closePrice": 407.59,
      "volume": 212936.96902525,
      "amount": 0
    },
    {
      "endTime": 1597968000000,
      "openPrice": 407.6,
      "highPrice": 419.58,
      "lowPrice": 402.3,
      "closePrice": 415.92,
      "volume": 146536.51021535,
      "amount": 0
    },
    {
      "endTime": 1598054400000,
      "openPrice": 415.92,
      "highPrice": 418.92,
      "lowPrice": 385.0,
      "closePrice": 388.05,
      "volume": 218376.51497554,
      "amount": 0
    },
    {
      "endTime": 1598140800000,
      "openPrice": 388.0,
      "highPrice": 399.73,
      "lowPrice": 379.53,
      "closePrice": 395.62,
      "volume": 145453.08931908,
      "amount": 0
    },
    {
      "endTime": 1598227200000,
      "openPrice": 395.52,
      "highPrice": 400.0,
      "lowPrice": 383.67,
      "closePrice": 390.9,
      "volume": 79939.92783349,
      "amount": 0
    },
    {
      "endTime": 1598313600000,
      "openPrice": 390.78,
      "highPrice": 411.97,
      "lowPrice": 387.72,
      "closePrice": 407.76,
      "volume": 153521.94600679,
      "amount": 0
    },
    {
      "endTime": 1598400000000,
      "openPrice": 407.76,
      "highPrice": 409.31,
      "lowPrice": 369.36,
      "closePrice": 383.33,
      "volume": 189576.54223265,
      "amount": 0
    },
    {
      "endTime": 1598486400000,
      "openPrice": 383.26,
      "highPrice": 393.5,
      "lowPrice": 377.56,
      "closePrice": 386.1,
      "volume": 131417.52221164,
      "amount": 0
    },
    {
      "endTime": 1598572800000,
      "openPrice": 386.12,
      "highPrice": 397.15,
      "lowPrice": 371.5,
      "closePrice": 383.25,
      "volume": 121889.95194935,
      "amount": 0
    },
    {
      "endTime": 1598659200000,
      "openPrice": 383.27,
      "highPrice": 398.16,
      "lowPrice": 379.67,
      "closePrice": 395.47,
      "volume": 123755.41938251,
      "amount": 0
    },
    {
      "endTime": 1598745600000,
      "openPrice": 395.35,
      "highPrice": 405.82,
      "lowPrice": 392.34,
      "closePrice": 398.58,
      "volume": 89963.76995825,
      "amount": 0
    },
    {
      "endTime": 1598832000000,
      "openPrice": 398.57,
      "highPrice": 429.9,
      "lowPrice": 398.24,
      "closePrice": 428.94,
      "volume": 170379.4456584,
      "amount": 0
    },
    {
      "endTime": 1598918400000,
      "openPrice": 428.92,
      "highPrice": 439.0,
      "lowPrice": 418.16,
      "closePrice": 433.89,
      "volume": 168619.80537213,
      "amount": 0
    },
    {
      "endTime": 1599004800000,
      "openPrice": 433.88,
      "highPrice": 488.95,
      "lowPrice": 429.66,
      "closePrice": 475.57,
      "volume": 333743.62207967,
      "amount": 0
    },
    {
      "endTime": 1599091200000,
      "openPrice": 475.57,
      "highPrice": 481.2,
      "lowPrice": 420.58,
      "closePrice": 440.02,
      "volume": 320308.05438354,
      "amount": 0
    },
    {
      "endTime": 1599177600000,
      "openPrice": 439.99,
      "highPrice": 451.0,
      "lowPrice": 370.0,
      "closePrice": 382.87,
      "volume": 407832.29146336,
      "amount": 0
    },
    {
      "endTime": 1599264000000,
      "openPrice": 382.15,
      "highPrice": 400.5,
      "lowPrice": 359.0,
      "closePrice": 388.96,
      "volume": 286186.00739699,
      "amount": 0
    },
    {
      "endTime": 1599350400000,
      "openPrice": 389.2,
      "highPrice": 394.38,
      "lowPrice": 310.0,
      "closePrice": 335.25,
      "volume": 607878.87819331,
      "amount": 0
    },
    {
      "endTime": 1599436800000,
      "openPrice": 335.25,
      "highPrice": 360.61,
      "lowPrice": 316.43,
      "closePrice": 352.77,
      "volume": 266338.83290829,
      "amount": 0
    },
    {
      "endTime": 1599523200000,
      "openPrice": 352.85,
      "highPrice": 358.66,
      "lowPrice": 323.17,
      "closePrice": 353.71,
      "volume": 215514.08931085,
      "amount": 0
    },
    {
      "endTime": 1599609600000,
      "openPrice": 353.71,
      "highPrice": 357.01,
      "lowPrice": 325.36,
      "closePrice": 337.48,
      "volume": 209229.73612667,
      "amount": 0
    },
    {
      "endTime": 1599696000000,
      "openPrice": 337.48,
      "highPrice": 359.41,
      "lowPrice": 330.6,
      "closePrice": 351.1,
      "volume": 166730.61512655,
      "amount": 0
    },
    {
      "endTime": 1599782400000,
      "openPrice": 351.11,
      "highPrice": 377.79,
      "lowPrice": 350.23,
      "closePrice": 368.06,
      "volume": 217245.43576712,
      "amount": 0
    },
    {
      "endTime": 1599868800000,
      "openPrice": 367.94,
      "highPrice": 375.38,
      "lowPrice": 355.81,
      "closePrice": 373.93,
      "volume": 132464.58690229,
      "amount": 0
    },
    {
      "endTime": 1599955200000,
      "openPrice": 373.93,
      "highPrice": 388.25,
      "lowPrice": 364.88,
      "closePrice": 387.81,
      "volume": 109437.79363532,
      "amount": 0
    },
    {
      "endTime": 1600041600000,
      "openPrice": 387.82,
      "highPrice": 390.41,
      "lowPrice": 353.58,
      "closePrice": 366.58,
      "volume": 164465.94392732,
      "amount": 0
    },
    {
      "endTime": 1600128000000,
      "openPrice": 366.58,
      "highPrice": 384.61,
      "lowPrice": 355.66,
      "closePrice": 377.28,
      "volume": 190573.77197746,
      "amount": 0
    },
    {
      "endTime": 1600214400000,
      "openPrice": 377.27,
      "highPrice": 382.76,
      "lowPrice": 362.5,
      "closePrice": 364.2,
      "volume": 170054.9627384,
      "amount": 0
    },
    {
      "endTime": 1600300800000,
      "openPrice": 364.05,
      "highPrice": 373.37,
      "lowPrice": 355.0,
      "closePrice": 365.23,
      "volume": 130167.7980122,
      "amount": 0
    },
    {
      "endTime": 1600387200000,
      "openPrice": 365.22,
      "highPrice": 394.55,
      "lowPrice": 363.4,
      "closePrice": 389.45,
      "volume": 212965.41279613,
      "amount": 0
    },
    {
      "endTime": 1600473600000,
      "openPrice": 389.52,
      "highPrice": 392.69,
      "lowPrice": 375.19,
      "closePrice": 384.64,
      "volume": 163353.49313499,
      "amount": 0
    },
    {
      "endTime": 1600560000000,
      "openPrice": 384.6,
      "highPrice": 388.43,
      "lowPrice": 377.2,
      "closePrice": 385.23,
      "volume": 70257.87733175,
      "amount": 0
    },
    {
      "endTime": 1600646400000,
      "openPrice": 385.25,
      "highPrice": 385.31,
      "lowPrice": 364.89,
      "closePrice": 370.69,
      "volume": 89803.37071302,
      "amount": 0
    },
    {
      "endTime": 1600732800000,
      "openPrice": 371.03,
      "highPrice": 376.76,
      "lowPrice": 331.0,
      "closePrice": 340.11,
      "volume": 266795.43383713,
      "amount": 0
    },
    {
      "endTime": 1600819200000,
      "openPrice": 340.36,
      "highPrice": 346.84,
      "lowPrice": 335.57,
      "closePrice": 344.26,
      "volume": 125988.89838001,
      "amount": 0
    },
    {
      "endTime": 1600905600000,
      "openPrice": 344.25,
      "highPrice": 344.64,
      "lowPrice": 313.0,
      "closePrice": 320.63,
      "volume": 190725.11444266,
      "amount": 0
    },
    {
      "endTime": 1600992000000,
      "openPrice": 320.65,
      "highPrice": 353.14,
      "lowPrice": 316.65,
      "closePrice": 349.14,
      "volume": 183245.45463309,
      "amount": 0
    },
    {
      "endTime": 1601078400000,
      "openPrice": 349.14,
      "highPrice": 358.12,
      "lowPrice": 337.63,
      "closePrice": 352.11,
      "volume": 126913.44997664,
      "amount": 0
    },
    {
      "endTime": 1601164800000,
      "openPrice": 352.12,
      "highPrice": 356.5,
      "lowPrice": 346.03,
      "closePrice": 354.13,
      "volume": 61035.01105045,
      "amount": 0
    },
    {
      "endTime": 1601251200000,
      "openPrice": 354.01,
      "highPrice": 362.86,
      "lowPrice": 347.05,
      "closePrice": 357.55,
      "volume": 80085.26429182,
      "amount": 0
    },
    {
      "endTime": 1601337600000,
      "openPrice": 357.53,
      "highPrice": 368.52,
      "lowPrice": 351.88,
      "closePrice": 353.91,
      "volume": 104212.37558644,
      "amount": 0
    },
    {
      "endTime": 1601424000000,
      "openPrice": 353.68,
      "highPrice": 360.59,
      "lowPrice": 350.19,
      "closePrice": 359.9,
      "volume": 116581.13501754,
      "amount": 0
    },
    {
      "endTime": 1601510400000,
      "openPrice": 359.93,
      "highPrice": 361.51,
      "lowPrice": 351.38,
      "closePrice": 359.89,
      "volume": 61528.3697469,
      "amount": 0
    },
    {
      "endTime": 1601596800000,
      "openPrice": 360.01,
      "highPrice": 370.25,
      "lowPrice": 345.01,
      "closePrice": 352.9,
      "volume": 123288.381776,
      "amount": 0
    },
    {
      "endTime": 1601683200000,
      "openPrice": 352.84,
      "highPrice": 354.25,
      "lowPrice": 334.19,
      "closePrice": 345.7,
      "volume": 152553.41162458,
      "amount": 0
    },
    {
      "endTime": 1601769600000,
      "openPrice": 345.74,
      "highPrice": 351.2,
      "lowPrice": 343.71,
      "closePrice": 346.18,
      "volume": 39972.14867485,
      "amount": 0
    },
    {
      "endTime": 1601856000000,
      "openPrice": 346.18,
      "highPrice": 354.35,
      "lowPrice": 344.08,
      "closePrice": 352.48,
      "volume": 57672.70466128,
      "amount": 0
    },
    {
      "endTime": 1601942400000,
      "openPrice": 352.42,
      "highPrice": 356.12,
      "lowPrice": 348.69,
      "closePrice": 353.73,
      "volume": 53291.56083882,
      "amount": 0
    },
    {
      "endTime": 1602028800000,
      "openPrice": 353.82,
      "highPrice": 355.33,
      "lowPrice": 336.73,
      "closePrice": 340.78,
      "volume": 101113.66417348,
      "amount": 0
    },
    {
      "endTime": 1602115200000,
      "openPrice": 340.8,
      "highPrice": 342.83,
      "lowPrice": 332.87,
      "closePrice": 341.68,
      "volume": 95554.36544775,
      "amount": 0
    },
    {
      "endTime": 1602201600000,
      "openPrice": 341.7,
      "highPrice": 353.34,
      "lowPrice": 334.29,
      "closePrice": 351.25,
      "volume": 88039.97567275,
      "amount": 0
    },
    {
      "endTime": 1602288000000,
      "openPrice": 351.17,
      "highPrice": 368.7,
      "lowPrice": 347.15,
      "closePrice": 365.36,
      "volume": 116241.01508045,
      "amount": 0
    },
    {
      "endTime": 1602374400000,
      "openPrice": 365.35,
      "highPrice": 380.81,
      "lowPrice": 365.02,
      "closePrice": 370.75,
      "volume": 117309.72652529,
      "amount": 0
    },
    {
      "endTime": 1602460800000,
      "openPrice": 370.73,
      "highPrice": 377.49,
      "lowPrice": 369.02,
      "closePrice": 374.38,
      "volume": 55925.96138195,
      "amount": 0
    },
    {
      "endTime": 1602547200000,
      "openPrice": 374.37,
      "highPrice": 395.18,
      "lowPrice": 365.77,
      "closePrice": 386.74,
      "volume": 111464.29529211,
      "amount": 0
    },
    {
      "endTime": 1602633600000,
      "openPrice": 386.77,
      "highPrice": 387.88,
      "lowPrice": 374.29,
      "closePrice": 381.37,
      "volume": 84543.6186979,
      "amount": 0
    },
    {
      "endTime": 1602720000000,
      "openPrice": 381.37,
      "highPrice": 387.63,
      "lowPrice": 373.29,
      "closePrice": 378.97,
      "volume": 80200.71716699,
      "amount": 0
    },
    {
      "endTime": 1602806400000,
      "openPrice": 379.01,
      "highPrice": 381.99,
      "lowPrice": 370.06,
      "closePrice": 377.94,
      "volume": 68915.97860381,
      "amount": 0
    },
    {
      "endTime": 1602892800000,
      "openPrice": 377.89,
      "highPrice": 380.0,
      "lowPrice": 361.38,
      "closePrice": 365.57,
      "volume": 106263.28472121,
      "amount": 0
    },
    {
      "endTime": 1602979200000,
      "openPrice": 365.57,
      "highPrice": 370.57,
      "lowPrice": 363.56,
      "closePrice": 368.48,
      "volume": 41868.07115942,
      "amount": 0
    },
    {
      "endTime": 1603065600000,
      "openPrice": 368.48,
      "highPrice": 378.69,
      "lowPrice": 367.31,
      "closePrice": 378.58,
      "volume": 42509.2101992,
      "amount": 0
    },
    {
      "endTime": 1603152000000,
      "openPrice": 378.56,
      "highPrice": 384.69,
      "lowPrice": 372.89,
      "closePrice": 379.36,
      "volume": 69957.45766229,
      "amount": 0
    },
    {
      "endTime": 1603238400000,
      "openPrice": 379.53,
      "highPrice": 380.9,
      "lowPrice": 363.01,
      "closePrice": 368.81,
      "volume": 84940.26982272,
      "amount": 0
    },
    {
      "endTime": 1603324800000,
      "openPrice": 368.81,
      "highPrice": 402.62,
      "lowPrice": 368.06,
      "closePrice": 391.53,
      "volume": 249849.80700571,
      "amount": 0
    },
    {
      "endTime": 1603411200000,
      "openPrice": 391.36,
      "highPrice": 421.47,
      "lowPrice": 391.33,
      "closePrice": 414.7,
      "volume": 182333.508395,
      "amount": 0
    },
    {
      "endTime": 1603497600000,
      "openPrice": 414.64,
      "highPrice": 419.48,
      "lowPrice": 401.51,
      "closePrice": 409.52,
      "volume": 124844.52058112,
      "amount": 0
    },
    {
      "endTime": 1603584000000,
      "openPrice": 409.55,
      "highPrice": 417.0,
      "lowPrice": 407.4,
      "closePrice": 412.58,
      "volume": 68349.19907782,
      "amount": 0
    },
    {
      "endTime": 1603670400000,
      "openPrice": 412.58,
      "highPrice": 417.86,
      "lowPrice": 402.92,
      "closePrice": 406.46,
      "volume": 53762.84086586,
      "amount": 0
    },
    {
      "endTime": 1603756800000,
      "openPrice": 406.32,
      "highPrice": 411.47,
      "lowPrice": 382.21,
      "closePrice": 393.12,
      "volume": 129676.34185848,
      "amount": 0
    },
    {
      "endTime": 1603843200000,
      "openPrice": 393.07,
      "highPrice": 411.77,
      "lowPrice": 390.35,
      "closePrice": 404.55,
      "volume": 108903.27558482,
      "amount": 0
    },
    {
      "endTime": 1603929600000,
      "openPrice": 404.56,
      "highPrice": 409.52,
      "lowPrice": 380.5,
      "closePrice": 388.63,
      "volume": 128255.13819075,
      "amount": 0
    },
    {
      "endTime": 1604016000000,
      "openPrice": 388.59,
      "highPrice": 394.0,
      "lowPrice": 380.75,
      "closePrice": 387.6,
      "volume": 104421.73544657,
      "amount": 0
    },
    {
      "endTime": 1604102400000,
      "openPrice": 387.49,
      "highPrice": 392.16,
      "lowPrice": 373.4,
      "closePrice": 382.77,
      "volume": 107710.17276225,
      "amount": 0
    },
    {
      "endTime": 1604188800000,
      "openPrice": 382.77,
      "highPrice": 394.0,
      "lowPrice": 380.76,
      "closePrice": 386.74,
      "volume": 76755.21020838,
      "amount": 0
    },
    {
      "endTime": 1604275200000,
      "openPrice": 386.72,
      "highPrice": 397.65,
      "lowPrice": 385.09,
      "closePrice": 396.91,
      "volume": 49385.47176829,
      "amount": 0
    },
    {
      "endTime": 1604361600000,
      "openPrice": 396.91,
      "highPrice": 404.57,
      "lowPrice": 378.36,
      "closePrice": 383.33,
      "volume": 128275.51088227,
      "amount": 0
    },
    {
      "endTime": 1604448000000,
      "openPrice": 383.33,
      "highPrice": 390.35,
      "lowPrice": 370.5,
      "closePrice": 388.32,
      "volume": 105339.73002582,
      "amount": 0
    },
    {
      "endTime": 1604534400000,
      "openPrice": 388.33,
      "highPrice": 409.0,
      "lowPrice": 376.64,
      "closePrice": 403.18,
      "volume": 214751.18285099,
      "amount": 0
    },
    {
      "endTime": 1604620800000,
      "openPrice": 403.19,
      "highPrice": 421.25,
      "lowPrice": 396.43,
      "closePrice": 417.17,
      "volume": 248936.20591844,
      "amount": 0
    },
    {
      "endTime": 1604707200000,
      "openPrice": 417.29,
      "highPrice": 458.92,
      "lowPrice": 415.57,
      "closePrice": 456.65,
      "volume": 357787.28499666,
      "amount": 0
    },
    {
      "endTime": 1604793600000,
      "openPrice": 456.69,
      "highPrice": 468.98,
      "lowPrice": 423.0,
      "closePrice": 435.73,
      "volume": 297289.78479728,
      "amount": 0
    },
    {
      "endTime": 1604880000000,
      "openPrice": 435.59,
      "highPrice": 460.57,
      "lowPrice": 432.65,
      "closePrice": 454.61,
      "volume": 111199.12192081,
      "amount": 0
    },
    {
      "endTime": 1604966400000,
      "openPrice": 454.61,
      "highPrice": 460.0,
      "lowPrice": 433.83,
      "closePrice": 444.81,
      "volume": 171387.94473541,
      "amount": 0
    },
    {
      "endTime": 1605052800000,
      "openPrice": 444.84,
      "highPrice": 455.51,
      "lowPrice": 439.36,
      "closePrice": 450.89,
      "volume": 132863.6764641,
      "amount": 0
    },
    {
      "endTime": 1605139200000,
      "openPrice": 450.89,
      "highPrice": 476.8,
      "lowPrice": 449.95,
      "closePrice": 463.79,
      "volume": 195694.06578762,
      "amount": 0
    },
    {
      "endTime": 1605225600000,
      "openPrice": 463.75,
      "highPrice": 470.56,
      "lowPrice": 452.07,
      "closePrice": 462.98,
      "volume": 180116.97555794,
      "amount": 0
    },
    {
      "endTime": 1605312000000,
      "openPrice": 462.91,
      "highPrice": 478.31,
      "lowPrice": 457.64,
      "closePrice": 477.14,
      "volume": 134796.05936368,
      "amount": 0
    },
    {
      "endTime": 1605398400000,
      "openPrice": 477.15,
      "highPrice": 478.0,
      "lowPrice": 452.17,
      "closePrice": 461.16,
      "volume": 114594.78378366,
      "amount": 0
    },
    {
      "endTime": 1605484800000,
      "openPrice": 461.21,
      "highPrice": 463.24,
      "lowPrice": 439.77,
      "closePrice": 448.58,
      "volume": 89217.75628557,
      "amount": 0
    },
    {
      "endTime": 1605571200000,
      "openPrice": 448.6,
      "highPrice": 466.21,
      "lowPrice": 445.91,
      "closePrice": 460.85,
      "volume": 112980.26100088,
      "amount": 0
    },
    {
      "endTime": 1605657600000,
      "openPrice": 460.87,
      "highPrice": 485.0,
      "lowPrice": 460.05,
      "closePrice": 482.68,
      "volume": 196041.73514216,
      "amount": 0
    },
    {
      "endTime": 1605744000000,
      "openPrice": 482.75,
      "highPrice": 495.68,
      "lowPrice": 456.5,
      "closePrice": 478.96,
      "volume": 296492.09128068,
      "amount": 0
    },
    {
      "endTime": 1605830400000,
      "openPrice": 479.0,
      "highPrice": 480.99,
      "lowPrice": 465.18,
      "closePrice": 471.92,
      "volume": 131594.48266392,
      "amount": 0
    },
    {
      "endTime": 1605916800000,
      "openPrice": 471.92,
      "highPrice": 514.73,
      "lowPrice": 471.07,
      "closePrice": 510.43,
      "volume": 296509.77452923,
      "amount": 0
    },
    {
      "endTime": 1606003200000,
      "openPrice": 510.6,
      "highPrice": 554.28,
      "lowPrice": 502.82,
      "closePrice": 553.07,
      "volume": 287728.12781004,
      "amount": 0
    },
    {
      "endTime": 1606089600000,
      "openPrice": 553.06,
      "highPrice": 581.8,
      "lowPrice": 511.16,
      "closePrice": 560.82,
      "volume": 403902.15612966,
      "amount": 0
    },
    {
      "endTime": 1606176000000,
      "openPrice": 560.78,
      "highPrice": 611.43,
      "lowPrice": 550.0,
      "closePrice": 609.26,
      "volume": 444789.07944749,
      "amount": 0
    },
    {
      "endTime": 1606262400000,
      "openPrice": 609.26,
      "highPrice": 623.22,
      "lowPrice": 587.25,
      "closePrice": 605.45,
      "volume": 387478.59472708,
      "amount": 0
    },
    {
      "endTime": 1606348800000,
      "openPrice": 605.45,
      "highPrice": 606.49,
      "lowPrice": 554.0,
      "closePrice": 568.79,
      "volume": 255508.1788265,
      "amount": 0
    },
    {
      "endTime": 1606435200000,
      "openPrice": 569.19,
      "highPrice": 577.0,
      "lowPrice": 480.08,
      "closePrice": 520.34,
      "volume": 614152.35686943,
      "amount": 0
    },
    {
      "endTime": 1606521600000,
      "openPrice": 520.35,
      "highPrice": 531.41,
      "lowPrice": 493.51,
      "closePrice": 519.07,
      "volume": 199205.09175665,
      "amount": 0
    },
    {
      "endTime": 1606608000000,
      "openPrice": 519.04,
      "highPrice": 548.83,
      "lowPrice": 505.01,
      "closePrice": 538.11,
      "volume": 166450.43752162,
      "amount": 0
    },
    {
      "endTime": 1606694400000,
      "openPrice": 537.97,
      "highPrice": 577.55,
      "lowPrice": 531.0,
      "closePrice": 576.76,
      "volume": 139940.81576302,
      "amount": 0
    },
    {
      "endTime": 1606780800000,
      "openPrice": 576.9,
      "highPrice": 617.0,
      "lowPrice": 571.11,
      "closePrice": 617.0,
      "volume": 313418.9868296,
      "amount": 0
    },
    {
      "endTime": 1606867200000,
      "openPrice": 617.0,
      "highPrice": 636.53,
      "lowPrice": 563.01,
      "closePrice": 586.03,
      "volume": 373179.79775575,
      "amount": 0
    },
    {
      "endTime": 1606953600000,
      "openPrice": 585.87,
      "highPrice": 604.96,
      "lowPrice": 575.08,
      "closePrice": 597.35,
      "volume": 136242.16440789,
      "amount": 0
    },
    {
      "endTime": 1607040000000,
      "openPrice": 597.03,
      "highPrice": 624.57,
      "lowPrice": 586.11,
      "closePrice": 616.65,
      "volume": 168346.30401374,
      "amount": 0
    },
    {
      "endTime": 1607126400000,
      "openPrice": 616.46,
      "highPrice": 620.56,
      "lowPrice": 566.0,
      "closePrice": 567.6,
      "volume": 195480.70629191,
      "amount": 0
    },
    {
      "endTime": 1607212800000,
      "openPrice": 567.76,
      "highPrice": 597.88,
      "lowPrice": 561.15,
      "closePrice": 597.29,
      "volume": 95956.77136123,
      "amount": 0
    },
    {
      "endTime": 1607299200000,
      "openPrice": 597.29,
      "highPrice": 607.46,
      "lowPrice": 583.31,
      "closePrice": 601.95,
      "volume": 101652.72670304,
      "amount": 0
    },
    {
      "endTime": 1607385600000,
      "openPrice": 601.97,
      "highPrice": 603.4,
      "lowPrice": 584.54,
      "closePrice": 591.47,
      "volume": 79196.58540342,
      "amount": 0
    },
    {
      "endTime": 1607472000000,
      "openPrice": 591.53,
      "highPrice": 595.47,
      "lowPrice": 548.12,
      "closePrice": 554.79,
      "volume": 173888.79056355,
      "amount": 0
    },
    {
      "endTime": 1607558400000,
      "openPrice": 554.8,
      "highPrice": 578.67,
      "lowPrice": 530.32,
      "closePrice": 573.38,
      "volume": 246145.836363,
      "amount": 0
    },
    {
      "endTime": 1607644800000,
      "openPrice": 573.26,
      "highPrice": 575.62,
      "lowPrice": 547.83,
      "closePrice": 559.45,
      "volume": 117320.21056794,
      "amount": 0
    },
    {
      "endTime": 1607731200000,
      "openPrice": 559.33,
      "highPrice": 560.62,
      "lowPrice": 535.5,
      "closePrice": 544.23,
      "volume": 173696.26025699,
      "amount": 0
    },
    {
      "endTime": 1607817600000,
      "openPrice": 544.51,
      "highPrice": 574.33,
      "lowPrice": 543.22,
      "closePrice": 568.64,
      "volume": 101618.14658727,
      "amount": 0
    },
    {
      "endTime": 1607904000000,
      "openPrice": 568.64,
      "highPrice": 595.21,
      "lowPrice": 563.79,
      "closePrice": 590.75,
      "volume": 105159.23425191,
      "amount": 0
    },
    {
      "endTime": 1607990400000,
      "openPrice": 590.45,
      "highPrice": 591.71,
      "lowPrice": 575.58,
      "closePrice": 586.39,
      "volume": 103488.31631148,
      "amount": 0
    },
    {
      "endTime": 1608076800000,
      "openPrice": 586.4,
      "highPrice": 597.04,
      "lowPrice": 579.15,
      "closePrice": 589.08,
      "volume": 95567.38638129,
      "amount": 0
    },
    {
      "endTime": 1608163200000,
      "openPrice": 589.08,
      "highPrice": 639.58,
      "lowPrice": 581.21,
      "closePrice": 637.98,
      "volume": 261818.28860235,
      "amount": 0
    },
    {
      "endTime": 1608249600000,
      "openPrice": 637.91,
      "highPrice": 677.05,
      "lowPrice": 626.79,
      "closePrice": 643.37,
      "volume": 430253.08270837,
      "amount": 0
    },
    {
      "endTime": 1608336000000,
      "openPrice": 643.26,
      "highPrice": 664.46,
      "lowPrice": 629.59,
      "closePrice": 654.66,
      "volume": 177136.01903836,
      "amount": 0
    },
    {
      "endTime": 1608422400000,
      "openPrice": 654.66,
      "highPrice": 672.06,
      "lowPrice": 646.54,
      "closePrice": 658.96,
      "volume": 186815.55508677,
      "amount": 0
    },
    {
      "endTime": 1608508800000,
      "openPrice": 658.8,
      "highPrice": 661.4,
      "lowPrice": 621.46,
      "closePrice": 638.4,
      "volume": 164504.33582055,
      "amount": 0
    },
    {
      "endTime": 1608595200000,
      "openPrice": 638.19,
      "highPrice": 648.35,
      "lowPrice": 596.9,
      "closePrice": 608.07,
      "volume": 267136.10267039,
      "amount": 0
    },
    {
      "endTime": 1608681600000,
      "openPrice": 608.07,
      "highPrice": 638.5,
      "lowPrice": 587.54,
      "closePrice": 636.82,
      "volume": 207333.55726725,
      "amount": 0
    },
    {
      "endTime": 1608768000000,
      "openPrice": 636.73,
      "highPrice": 638.75,
      "lowPrice": 551.45,
      "closePrice": 585.11,
      "volume": 328147.46529268,
      "amount": 0
    },
    {
      "endTime": 1608854400000,
      "openPrice": 585.37,
      "highPrice": 614.99,
      "lowPrice": 565.61,
      "closePrice": 612.27,
      "volume": 213890.61477265,
      "amount": 0
    },
    {
      "endTime": 1608940800000,
      "openPrice": 612.25,
      "highPrice": 633.97,
      "lowPrice": 604.26,
      "closePrice": 626.75,
      "volume": 158871.75321373,
      "amount": 0
    },
    {
      "endTime": 1609027200000,
      "openPrice": 626.71,
      "highPrice": 652.7,
      "lowPrice": 615.22,
      "closePrice": 636.52,
      "volume": 195895.6773533,
      "amount": 0
    },
    {
      "endTime": 1609113600000,
      "openPrice": 636.85,
      "highPrice": 714.99,
      "lowPrice": 625.01,
      "closePrice": 684.12,
      "volume": 436385.25431205,
      "amount": 0
    },
    {
      "endTime": 1609200000000,
      "openPrice": 684.11,
      "highPrice": 747.0,
      "lowPrice": 680.9,
      "closePrice": 729.7,
      "volume": 397946.53045409,
      "amount": 0
    },
    {
      "endTime": 1609286400000,
      "openPrice": 729.65,
      "highPrice": 739.66,
      "lowPrice": 688.0,
      "closePrice": 731.76,
      "volume": 295088.40177823,
      "amount": 0
    },
    {
      "endTime": 1609372800000,
      "openPrice": 731.79,
      "highPrice": 759.0,
      "lowPrice": 717.0,
      "closePrice": 752.86,
      "volume": 238441.21767564,
      "amount": 0
    },
    {
      "endTime": 1609459200000,
      "openPrice": 752.87,
      "highPrice": 755.9,
      "lowPrice": 724.0,
      "closePrice": 737.67,
      "volume": 217610.26070386,
      "amount": 0
    },
    {
      "endTime": 1609545600000,
      "openPrice": 737.89,
      "highPrice": 750.0,
      "lowPrice": 717.1,
      "closePrice": 730.99,
      "volume": 198060.44209411,
      "amount": 0
    },
    {
      "endTime": 1609632000000,
      "openPrice": 730.97,
      "highPrice": 789.21,
      "lowPrice": 715.22,
      "closePrice": 775.3,
      "volume": 368899.31941969,
      "amount": 0
    },
    {
      "endTime": 1609718400000,
      "openPrice": 775.29,
      "highPrice": 1015.14,
      "lowPrice": 770.0,
      "closePrice": 980.44,
      "volume": 858743.81908511,
      "amount": 0
    },
    {
      "endTime": 1609804800000,
      "openPrice": 980.44,
      "highPrice": 1168.99,
      "lowPrice": 886.33,
      "closePrice": 1042.38,
      "volume": 1103882.9026854,
      "amount": 0
    },
    {
      "endTime": 1609891200000,
      "openPrice": 1042.24,
      "highPrice": 1136.93,
      "lowPrice": 975.0,
      "closePrice": 1103.73,
      "volume": 858495.88816745,
      "amount": 0
    },
    {
      "endTime": 1609977600000,
      "openPrice": 1103.71,
      "highPrice": 1215.98,
      "lowPrice": 1058.32,
      "closePrice": 1212.02,
      "volume": 821084.91284462,
      "amount": 0
    },
    {
      "endTime": 1610064000000,
      "openPrice": 1212.68,
      "highPrice": 1291.94,
      "lowPrice": 1140.0,
      "closePrice": 1227.34,
      "volume": 661416.03292889,
      "amount": 0
    },
    {
      "endTime": 1610150400000,
      "openPrice": 1227.55,
      "highPrice": 1275.0,
      "lowPrice": 1063.18,
      "closePrice": 1217.35,
      "volume": 781425.78426996,
      "amount": 0
    },
    {
      "endTime": 1610236800000,
      "openPrice": 1217.31,
      "highPrice": 1310.0,
      "lowPrice": 1172.86,
      "closePrice": 1281.45,
      "volume": 434123.02634182,
      "amount": 0
    },
    {
      "endTime": 1610323200000,
      "openPrice": 1281.25,
      "highPrice": 1350.88,
      "lowPrice": 1153.0,
      "closePrice": 1255.13,
      "volume": 670103.5931583,
      "amount": 0
    },
    {
      "endTime": 1610409600000,
      "openPrice": 1255.1,
      "highPrice": 1260.24,
      "lowPrice": 905.0,
      "closePrice": 1088.79,
      "volume": 1556217.07756248,
      "amount": 0
    },
    {
      "endTime": 1610496000000,
      "openPrice": 1088.55,
      "highPrice": 1150.0,
      "lowPrice": 1006.83,
      "closePrice": 1049.79,
      "volume": 656376.70350396,
      "amount": 0
    },
    {
      "endTime": 1610582400000,
      "openPrice": 1050.46,
      "highPrice": 1137.75,
      "lowPrice": 980.0,
      "closePrice": 1130.8,
      "volume": 504920.57439418,
      "amount": 0
    },
    {
      "endTime": 1610668800000,
      "openPrice": 1130.79,
      "highPrice": 1246.99,
      "lowPrice": 1087.05,
      "closePrice": 1231.32,
      "volume": 438467.28987015,
      "amount": 0
    },
    {
      "endTime": 1610755200000,
      "openPrice": 1231.59,
      "highPrice": 1255.59,
      "lowPrice": 1065.0,
      "closePrice": 1168.1,
      "volume": 578841.8829192,
      "amount": 0
    },
    {
      "endTime": 1610841600000,
      "openPrice": 1169.04,
      "highPrice": 1294.0,
      "lowPrice": 1152.3,
      "closePrice": 1227.14,
      "volume": 422140.39314774,
      "amount": 0
    },
    {
      "endTime": 1610928000000,
      "openPrice": 1227.76,
      "highPrice": 1268.83,
      "lowPrice": 1165.78,
      "closePrice": 1232.99,
      "volume": 295103.60231119,
      "amount": 0
    },
    {
      "endTime": 1611014400000,
      "openPrice": 1232.6,
      "highPrice": 1261.0,
      "lowPrice": 1181.9,
      "closePrice": 1258.48,
      "volume": 287749.94730348,
      "amount": 0
    },
    {
      "endTime": 1611100800000,
      "openPrice": 1258.55,
      "highPrice": 1440.0,
      "lowPrice": 1252.01,
      "closePrice": 1368.04,
      "volume": 709702.99933138,
      "amount": 0
    },
    {
      "endTime": 1611187200000,
      "openPrice": 1367.7,
      "highPrice": 1408.5,
      "lowPrice": 1234.01,
      "closePrice": 1376.88,
      "volume": 596370.07168489,
      "amount": 0
    },
    {
      "endTime": 1611273600000,
      "openPrice": 1377.15,
      "highPrice": 1390.0,
      "lowPrice": 1081.0,
      "closePrice": 1110.62,
      "volume": 789194.34468025,
      "amount": 0
    },
    {
      "endTime": 1611360000000,
      "openPrice": 1110.61,
      "highPrice": 1275.99,
      "lowPrice": 1039.62,
      "closePrice": 1233.6,
      "volume": 758560.99547401,
      "amount": 0
    },
    {
      "endTime": 1611446400000,
      "openPrice": 1233.42,
      "highPrice": 1272.0,
      "lowPrice": 1196.74,
      "closePrice": 1234.55,
      "volume": 269855.02080844,
      "amount": 0
    },
    {
      "endTime": 1611532800000,
      "openPrice": 1234.47,
      "highPrice": 1401.92,
      "lowPrice": 1221.66,
      "closePrice": 1394.0,
      "volume": 434746.40508943,
      "amount": 0
    },
    {
      "endTime": 1611619200000,
      "openPrice": 1394.04,
      "highPrice": 1477.3,
      "lowPrice": 1293.65,
      "closePrice": 1317.97,
      "volume": 627535.52793717,
      "amount": 0
    },
    {
      "endTime": 1611705600000,
      "openPrice": 1317.98,
      "highPrice": 1378.12,
      "lowPrice": 1245.0,
      "closePrice": 1367.98,
      "volume": 484756.90659865,
      "amount": 0
    },
    {
      "endTime": 1611792000000,
      "openPrice": 1367.97,
      "highPrice": 1375.91,
      "lowPrice": 1206.05,
      "closePrice": 1240.96,
      "volume": 546037.67685749,
      "amount": 0
    },
    {
      "endTime": 1611878400000,
      "openPrice": 1240.62,
      "highPrice": 1363.27,
      "lowPrice": 1220.08,
      "closePrice": 1333.19,
      "volume": 361803.16655087,
      "amount": 0
    },
    {
      "endTime": 1611964800000,
      "openPrice": 1333.61,
      "highPrice": 1442.88,
      "lowPrice": 1286.56,
      "closePrice": 1379.87,
      "volume": 629545.82992845,
      "amount": 0
    },
    {
      "endTime": 1612051200000,
      "openPrice": 1380.04,
      "highPrice": 1408.97,
      "lowPrice": 1327.0,
      "closePrice": 1380.0,
      "volume": 283799.50273321,
      "amount": 0
    },
    {
      "endTime": 1612137600000,
      "openPrice": 1380.0,
      "highPrice": 1382.0,
      "lowPrice": 1283.0,
      "closePrice": 1313.94,
      "volume": 216853.04918505,
      "amount": 0
    },
    {
      "endTime": 1612224000000,
      "openPrice": 1313.95,
      "highPrice": 1378.02,
      "lowPrice": 1271.31,
      "closePrice": 1374.6,
      "volume": 282549.58638538,
      "amount": 0
    },
    {
      "endTime": 1612310400000,
      "openPrice": 1374.55,
      "highPrice": 1549.0,
      "lowPrice": 1360.27,
      "closePrice": 1513.67,
      "volume": 596570.35740844,
      "amount": 0
    },
    {
      "endTime": 1612396800000,
      "openPrice": 1513.85,
      "highPrice": 1672.21,
      "lowPrice": 1509.48,
      "closePrice": 1668.72,
      "volume": 492422.63736011,
      "amount": 0
    },
    {
      "endTime": 1612483200000,
      "openPrice": 1668.71,
      "highPrice": 1699.0,
      "lowPrice": 1556.0,
      "closePrice": 1597.55,
      "volume": 531943.12791716,
      "amount": 0
    },
    {
      "endTime": 1612569600000,
      "openPrice": 1597.34,
      "highPrice": 1763.93,
      "lowPrice": 1589.17,
      "closePrice": 1721.06,
      "volume": 414535.83691975,
      "amount": 0
    },
    {
      "endTime": 1612656000000,
      "openPrice": 1721.06,
      "highPrice": 1745.25,
      "lowPrice": 1646.7,
      "closePrice": 1679.77,
      "volume": 330440.89591973,
      "amount": 0
    },
    {
      "endTime": 1612742400000,
      "openPrice": 1679.76,
      "highPrice": 1695.38,
      "lowPrice": 1493.28,
      "closePrice": 1615.32,
      "volume": 416691.917484,
      "amount": 0
    },
    {
      "endTime": 1612828800000,
      "openPrice": 1615.51,
      "highPrice": 1780.0,
      "lowPrice": 1565.98,
      "closePrice": 1752.98,
      "volume": 454314.62328634,
      "amount": 0
    },
    {
      "endTime": 1612915200000,
      "openPrice": 1752.98,
      "highPrice": 1824.23,
      "lowPrice": 1710.01,
      "closePrice": 1772.16,
      "volume": 345860.43376582,
      "amount": 0
    },
    {
      "endTime": 1613001600000,
      "openPrice": 1771.91,
      "highPrice": 1839.0,
      "lowPrice": 1680.0,
      "closePrice": 1742.93,
      "volume": 368565.10934926,
      "amount": 0
    },
    {
      "endTime": 1613088000000,
      "openPrice": 1742.51,
      "highPrice": 1819.0,
      "lowPrice": 1704.23,
      "closePrice": 1787.32,
      "volume": 263018.46640028,
      "amount": 0
    },
    {
      "endTime": 1613174400000,
      "openPrice": 1787.33,
      "highPrice": 1868.9,
      "lowPrice": 1741.29,
      "closePrice": 1845.0,
      "volume": 324522.83669583,
      "amount": 0
    },
    {
      "endTime": 1613260800000,
      "openPrice": 1844.78,
      "highPrice": 1877.88,
      "lowPrice": 1766.15,
      "closePrice": 1818.01,
      "volume": 222718.507164,
      "amount": 0
    },
    {
      "endTime": 1613347200000,
      "openPrice": 1817.85,
      "highPrice": 1852.47,
      "lowPrice": 1785.07,
      "closePrice": 1803.75,
      "volume": 172443.99258151,
      "amount": 0
    },
    {
      "endTime": 1613433600000,
      "openPrice": 1803.25,
      "highPrice": 1836.0,
      "lowPrice": 1659.93,
      "closePrice": 1779.62,
      "volume": 320429.97588848,
      "amount": 0
    },
    {
      "endTime": 1613520000000,
      "openPrice": 1780.59,
      "highPrice": 1825.0,
      "lowPrice": 1725.0,
      "closePrice": 1781.97,
      "volume": 209801.29066471,
      "amount": 0
    },
    {
      "endTime": 1613606400000,
      "openPrice": 1782.14,
      "highPrice": 1857.61,
      "lowPrice": 1733.87,
      "closePrice": 1852.0,
      "volume": 224624.79625355,
      "amount": 0
    },
    {
      "endTime": 1613692800000,
      "openPrice": 1851.9,
      "highPrice": 1950.3,
      "lowPrice": 1851.47,
      "closePrice": 1939.64,
      "volume": 279501.81066288,
      "amount": 0
    },
    {
      "endTime": 1613779200000,
      "openPrice": 1939.64,
      "highPrice": 1974.98,
      "lowPrice": 1890.0,
      "closePrice": 1957.68,
      "volume": 247118.43154671,
      "amount": 0
    },
    {
      "endTime": 1613865600000,
      "openPrice": 1957.9,
      "highPrice": 2041.42,
      "lowPrice": 1811.25,
      "closePrice": 1915.46,
      "volume": 419107.37348279,
      "amount": 0
    },
    {
      "endTime": 1613952000000,
      "openPrice": 1915.01,
      "highPrice": 1976.72,
      "lowPrice": 1885.0,
      "closePrice": 1935.57,
      "volume": 159669.07872776,
      "amount": 0
    },
    {
      "endTime": 1614038400000,
      "openPrice": 1935.67,
      "highPrice": 1938.95,
      "lowPrice": 1507.34,
      "closePrice": 1778.66,
      "volume": 665395.31208108,
      "amount": 0
    },
    {
      "endTime": 1614124800000,
      "openPrice": 1778.33,
      "highPrice": 1783.22,
      "lowPrice": 1356.0,
      "closePrice": 1577.83,
      "volume": 1013355.39743643,
      "amount": 0
    },
    {
      "endTime": 1614211200000,
      "openPrice": 1577.84,
      "highPrice": 1714.0,
      "lowPrice": 1500.28,
      "closePrice": 1625.3,
      "volume": 440088.38004088,
      "amount": 0
    },
    {
      "endTime": 1614297600000,
      "openPrice": 1625.27,
      "highPrice": 1672.49,
      "lowPrice": 1458.5,
      "closePrice": 1482.62,
      "volume": 335391.64228393,
      "amount": 0
    },
    {
      "endTime": 1614384000000,
      "openPrice": 1482.05,
      "highPrice": 1564.11,
      "lowPrice": 1400.01,
      "closePrice": 1445.18,
      "volume": 380775.95904184,
      "amount": 0
    },
    {
      "endTime": 1614470400000,
      "openPrice": 1445.09,
      "highPrice": 1526.82,
      "lowPrice": 1420.0,
      "closePrice": 1460.57,
      "volume": 231399.55692715,
      "amount": 0
    },
    {
      "endTime": 1614556800000,
      "openPrice": 1460.49,
      "highPrice": 1469.96,
      "lowPrice": 1292.76,
      "closePrice": 1422.02,
      "volume": 460805.82144299,
      "amount": 0
    },
    {
      "endTime": 1614643200000,
      "openPrice": 1421.8,
      "highPrice": 1574.28,
      "lowPrice": 1412.61,
      "closePrice": 1571.82,
      "volume": 313413.589566,
      "amount": 0
    },
    {
      "endTime": 1614729600000,
      "openPrice": 1571.87,
      "highPrice": 1605.89,
      "lowPrice": 1455.86,
      "closePrice": 1488.34,
      "volume": 240668.58113618,
      "amount": 0
    },
    {
      "endTime": 1614816000000,
      "openPrice": 1488.34,
      "highPrice": 1657.91,
      "lowPrice": 1476.72,
      "closePrice": 1567.86,
      "volume": 233779.70945241,
      "amount": 0
    },
    {
      "endTime": 1614902400000,
      "openPrice": 1568.4,
      "highPrice": 1625.0,
      "lowPrice": 1504.06,
      "closePrice": 1539.69,
      "volume": 231528.48274717,
      "amount": 0
    },
    {
      "endTime": 1614988800000,
      "openPrice": 1539.53,
      "highPrice": 1551.19,
      "lowPrice": 1442.32,
      "closePrice": 1528.82,
      "volume": 324961.01226774,
      "amount": 0
    },
    {
      "endTime": 1615075200000,
      "openPrice": 1528.82,
      "highPrice": 1673.02,
      "lowPrice": 1512.45,
      "closePrice": 1651.83,
      "volume": 248888.00355718,
      "amount": 0
    },
    {
      "endTime": 1615161600000,
      "openPrice": 1651.75,
      "highPrice": 1735.0,
      "lowPrice": 1631.07,
      "closePrice": 1728.22,
      "volume": 210732.49738587,
      "amount": 0
    },
    {
      "endTime": 1615248000000,
      "openPrice": 1727.95,
      "highPrice": 1843.99,
      "lowPrice": 1664.08,
      "closePrice": 1834.58,
      "volume": 310581.14494936,
      "amount": 0
    },
    {
      "endTime": 1615334400000,
      "openPrice": 1834.88,
      "highPrice": 1872.26,
      "lowPrice": 1800.0,
      "closePrice": 1871.99,
      "volume": 225203.26521323,
      "amount": 0
    },
    {
      "endTime": 1615420800000,
      "openPrice": 1871.93,
      "highPrice": 1879.0,
      "lowPrice": 1756.29,
      "closePrice": 1795.37,
      "volume": 284059.53415917,
      "amount": 0
    },
    {
      "endTime": 1615507200000,
      "openPrice": 1795.55,
      "highPrice": 1847.0,
      "lowPrice": 1725.0,
      "closePrice": 1827.04,
      "volume": 210929.2155979,
      "amount": 0
    },
    {
      "endTime": 1615593600000,
      "openPrice": 1826.53,
      "highPrice": 1841.96,
      "lowPrice": 1721.15,
      "closePrice": 1767.79,
      "volume": 236995.37958528,
      "amount": 0
    },
    {
      "endTime": 1615680000000,
      "openPrice": 1766.76,
      "highPrice": 1944.0,
      "lowPrice": 1728.3,
      "closePrice": 1921.61,
      "volume": 242511.38585835,
      "amount": 0
    },
    {
      "endTime": 1615766400000,
      "openPrice": 1921.76,
      "highPrice": 1931.97,
      "lowPrice": 1836.61,
      "closePrice": 1848.9,
      "volume": 153591.2699543,
      "amount": 0
    },
    {
      "endTime": 1615852800000,
      "openPrice": 1848.56,
      "highPrice": 1893.75,
      "lowPrice": 1734.87,
      "closePrice": 1795.07,
      "volume": 283178.47343009,
      "amount": 0
    },
    {
      "endTime": 1615939200000,
      "openPrice": 1794.08,
      "highPrice": 1819.2,
      "lowPrice": 1706.25,
      "closePrice": 1806.03,
      "volume": 183635.76254277,
      "amount": 0
    },
    {
      "endTime": 1616025600000,
      "openPrice": 1805.7,
      "highPrice": 1841.13,
      "lowPrice": 1742.0,
      "closePrice": 1824.74,
      "volume": 192527.7769105,
      "amount": 0
    },
    {
      "endTime": 1616112000000,
      "openPrice": 1824.45,
      "highPrice": 1850.0,
      "lowPrice": 1758.4,
      "closePrice": 1776.4,
      "volume": 190138.5330396,
      "amount": 0
    },
    {
      "endTime": 1616198400000,
      "openPrice": 1776.4,
      "highPrice": 1840.69,
      "lowPrice": 1734.29,
      "closePrice": 1809.38,
      "volume": 144695.63348271,
      "amount": 0
    },
    {
      "endTime": 1616284800000,
      "openPrice": 1808.95,
      "highPrice": 1869.0,
      "lowPrice": 1800.55,
      "closePrice": 1806.47,
      "volume": 111937.33021974,
      "amount": 0
    },
    {
      "endTime": 1616371200000,
      "openPrice": 1806.04,
      "highPrice": 1818.86,
      "lowPrice": 1748.25,
      "closePrice": 1784.0,
      "volume": 121647.31152544,
      "amount": 0
    },
    {
      "endTime": 1616457600000,
      "openPrice": 1784.11,
      "highPrice": 1806.39,
      "lowPrice": 1657.17,
      "closePrice": 1681.02,
      "volume": 200417.24791012,
      "amount": 0
    },
    {
      "endTime": 1616544000000,
      "openPrice": 1681.4,
      "highPrice": 1723.61,
      "lowPrice": 1651.58,
      "closePrice": 1668.09,
      "volume": 212509.86225776,
      "amount": 0
    },
    {
      "endTime": 1616630400000,
      "openPrice": 1668.37,
      "highPrice": 1740.91,
      "lowPrice": 1545.77,
      "closePrice": 1581.79,
      "volume": 278130.15826272,
      "amount": 0
    },
    {
      "endTime": 1616716800000,
      "openPrice": 1581.97,
      "highPrice": 1622.27,
      "lowPrice": 1548.69,
      "closePrice": 1587.08,
      "volume": 286235.84724682,
      "amount": 0
    },
    {
      "endTime": 1616803200000,
      "openPrice": 1587.01,
      "highPrice": 1700.7,
      "lowPrice": 1586.81,
      "closePrice": 1700.1,
      "volume": 175253.6705026,
      "amount": 0
    },
    {
      "endTime": 1616889600000,
      "openPrice": 1699.97,
      "highPrice": 1732.85,
      "lowPrice": 1666.4,
      "closePrice": 1713.88,
      "volume": 110263.21715736,
      "amount": 0
    },
    {
      "endTime": 1616976000000,
      "openPrice": 1713.96,
      "highPrice": 1725.71,
      "lowPrice": 1662.0,
      "closePrice": 1686.92,
      "volume": 95999.89882024,
      "amount": 0
    },
    {
      "endTime": 1617062400000,
      "openPrice": 1686.92,
      "highPrice": 1841.88,
      "lowPrice": 1675.28,
      "closePrice": 1815.73,
      "volume": 203102.37426045,
      "amount": 0
    },
    {
      "endTime": 1617148800000,
      "openPrice": 1815.73,
      "highPrice": 1860.0,
      "lowPrice": 1785.77,
      "closePrice": 1841.16,
      "volume": 151376.69947985,
      "amount": 0
    },
    {
      "endTime": 1617235200000,
      "openPrice": 1841.03,
      "highPrice": 1948.0,
      "lowPrice": 1771.94,
      "closePrice": 1920.0,
      "volume": 263472.22513295,
      "amount": 0
    },
    {
      "endTime": 1617321600000,
      "openPrice": 1919.99,
      "highPrice": 1982.21,
      "lowPrice": 1886.11,
      "closePrice": 1968.38,
      "volume": 206220.44426132,
      "amount": 0
    },
    {
      "endTime": 1617408000000,
      "openPrice": 1968.74,
      "highPrice": 2145.0,
      "lowPrice": 1948.67,
      "closePrice": 2134.68,
      "volume": 273307.72019019,
      "amount": 0
    },
    {
      "endTime": 1617494400000,
      "openPrice": 2134.38,
      "highPrice": 2139.33,
      "lowPrice": 2000.0,
      "closePrice": 2009.25,
      "volume": 198152.20897275,
      "amount": 0
    },
    {
      "endTime": 1617580800000,
      "openPrice": 2008.97,
      "highPrice": 2093.07,
      "lowPrice": 1980.0,
      "closePrice": 2076.36,
      "volume": 117506.19033922,
      "amount": 0
    },
    {
      "endTime": 1617667200000,
      "openPrice": 2076.31,
      "highPrice": 2131.27,
      "lowPrice": 2003.1,
      "closePrice": 2106.98,
      "volume": 150633.34725495,
      "amount": 0
    },
    {
      "endTime": 1617753600000,
      "openPrice": 2107.45,
      "highPrice": 2151.0,
      "lowPrice": 2046.08,
      "closePrice": 2113.0,
      "volume": 195664.36827122,
      "amount": 0
    },
    {
      "endTime": 1617840000000,
      "openPrice": 2113.55,
      "highPrice": 2128.99,
      "lowPrice": 1929.69,
      "closePrice": 1964.23,
      "volume": 297887.0746854,
      "amount": 0
    },
    {
      "endTime": 1617926400000,
      "openPrice": 1964.69,
      "highPrice": 2084.54,
      "lowPrice": 1949.34,
      "closePrice": 2081.29,
      "volume": 134740.59760903,
      "amount": 0
    },
    {
      "endTime": 1618012800000,
      "openPrice": 2081.29,
      "highPrice": 2100.0,
      "lowPrice": 2048.41,
      "closePrice": 2066.03,
      "volume": 116343.17660276,
      "amount": 0
    },
    {
      "endTime": 1618099200000,
      "openPrice": 2066.5,
      "highPrice": 2195.0,
      "lowPrice": 2057.2,
      "closePrice": 2133.08,
      "volume": 172198.2806936,
      "amount": 0
    },
    {
      "endTime": 1618185600000,
      "openPrice": 2133.07,
      "highPrice": 2163.18,
      "lowPrice": 2112.58,
      "closePrice": 2150.54,
      "volume": 83861.37599123,
      "amount": 0
    },
    {
      "endTime": 1618272000000,
      "openPrice": 2150.54,
      "highPrice": 2199.11,
      "lowPrice": 2102.55,
      "closePrice": 2138.03,
      "volume": 127578.86243868,
      "amount": 0
    },
    {
      "endTime": 1618358400000,
      "openPrice": 2138.02,
      "highPrice": 2317.3,
      "lowPrice": 2135.9,
      "closePrice": 2299.92,
      "volume": 230007.9920857,
      "amount": 0
    },
    {
      "endTime": 1618444800000,
      "openPrice": 2300.01,
      "highPrice": 2446.91,
      "lowPrice": 2283.26,
      "closePrice": 2432.54,
      "volume": 322816.09722215,
      "amount": 0
    },
    {
      "endTime": 1618531200000,
      "openPrice": 2432.16,
      "highPrice": 2546.82,
      "lowPrice": 2401.25,
      "closePrice": 2517.03,
      "volume": 218658.15563428,
      "amount": 0
    },
    {
      "endTime": 1618617600000,
      "openPrice": 2517.03,
      "highPrice": 2548.0,
      "lowPrice": 2305.0,
      "closePrice": 2426.64,
      "volume": 305993.48077725,
      "amount": 0
    },
    {
      "endTime": 1618704000000,
      "openPrice": 2426.64,
      "highPrice": 2497.84,
      "lowPrice": 2305.55,
      "closePrice": 2318.7,
      "volume": 184015.29039346,
      "amount": 0
    },
    {
      "endTime": 1618790400000,
      "openPrice": 2319.11,
      "highPrice": 2341.0,
      "lowPrice": 2000.0,
      "closePrice": 2241.46,
      "volume": 484164.17039406,
      "amount": 0
    },
    {
      "endTime": 1618876800000,
      "openPrice": 2241.67,
      "highPrice": 2282.6,
      "lowPrice": 2050.0,
      "closePrice": 2163.82,
      "volume": 269095.50575273,
      "amount": 0
    },
    {
      "endTime": 1618963200000,
      "openPrice": 2163.69,
      "highPrice": 2349.5,
      "lowPrice": 2054.25,
      "closePrice": 2332.6,
      "volume": 312215.54603767,
      "amount": 0
    },
    {
      "endTime": 1619049600000,
      "openPrice": 2332.18,
      "highPrice": 2471.72,
      "lowPrice": 2237.02,
      "closePrice": 2357.21,
      "volume": 305022.6790685,
      "amount": 0
    },
    {
      "endTime": 1619136000000,
      "openPrice": 2357.74,
      "highPrice": 2646.2,
      "lowPrice": 2304.0,
      "closePrice": 2399.99,
      "volume": 584078.8877022,
      "amount": 0
    },
    {
      "endTime": 1619222400000,
      "openPrice": 2399.21,
      "highPrice": 2442.29,
      "lowPrice": 2040.0,
      "closePrice": 2370.05,
      "volume": 644161.18986279,
      "amount": 0
    },
    {
      "endTime": 1619308800000,
      "openPrice": 2369.8,
      "highPrice": 2371.18,
      "lowPrice": 2158.36,
      "closePrice": 2216.72,
      "volume": 220990.83137577,
      "amount": 0
    },
    {
      "endTime": 1619395200000,
      "openPrice": 2216.18,
      "highPrice": 2358.22,
      "lowPrice": 2166.0,
      "closePrice": 2322.16,
      "volume": 253708.11161981,
      "amount": 0
    },
    {
      "endTime": 1619481600000,
      "openPrice": 2322.43,
      "highPrice": 2542.04,
      "lowPrice": 2306.03,
      "closePrice": 2534.0,
      "volume": 310905.02678021,
      "amount": 0
    },
    {
      "endTime": 1619568000000,
      "openPrice": 2533.99,
      "highPrice": 2683.0,
      "lowPrice": 2484.56,
      "closePrice": 2667.86,
      "volume": 276539.98979416,
      "amount": 0
    },
    {
      "endTime": 1619654400000,
      "openPrice": 2667.86,
      "highPrice": 2762.59,
      "lowPrice": 2551.0,
      "closePrice": 2751.59,
      "volume": 388997.91493036,
      "amount": 0
    },
    {
      "endTime": 1619740800000,
      "openPrice": 2751.56,
      "highPrice": 2800.0,
      "lowPrice": 2672.0,
      "closePrice": 2758.92,
      "volume": 289566.94008224,
      "amount": 0
    },
    {
      "endTime": 1619827200000,
      "openPrice": 2758.92,
      "highPrice": 2800.0,
      "lowPrice": 2727.0,
      "closePrice": 2776.45,
      "volume": 203784.33868508,
      "amount": 0
    },
    {
      "endTime": 1619913600000,
      "openPrice": 2776.76,
      "highPrice": 2955.9,
      "lowPrice": 2757.28,
      "closePrice": 2948.92,
      "volume": 219121.32332416,
      "amount": 0
    },
    {
      "endTime": 1620000000000,
      "openPrice": 2948.92,
      "highPrice": 2986.0,
      "lowPrice": 2855.29,
      "closePrice": 2952.09,
      "volume": 158755.45128689,
      "amount": 0
    },
    {
      "endTime": 1620086400000,
      "openPrice": 2952.21,
      "highPrice": 3457.75,
      "lowPrice": 2952.08,
      "closePrice": 3433.99,
      "volume": 552087.28112543,
      "amount": 0
    },
    {
      "endTime": 1620172800000,
      "openPrice": 3433.99,
      "highPrice": 3534.5,
      "lowPrice": 3166.12,
      "closePrice": 3240.01,
      "volume": 713308.42978124,
      "amount": 0
    },
    {
      "endTime": 1620259200000,
      "openPrice": 3239.61,
      "highPrice": 3550.0,
      "lowPrice": 3201.33,
      "closePrice": 3529.97,
      "volume": 466260.19811275,
      "amount": 0
    },
    {
      "endTime": 1620345600000,
      "openPrice": 3529.96,
      "highPrice": 3610.91,
      "lowPrice": 3381.11,
      "closePrice": 3492.75,
      "volume": 368967.13672979,
      "amount": 0
    },
    {
      "endTime": 1620432000000,
      "openPrice": 3492.33,
      "highPrice": 3595.07,
      "lowPrice": 3356.69,
      "closePrice": 3484.7,
      "volume": 305837.39644288,
      "amount": 0
    },
    {
      "endTime": 1620518400000,
      "openPrice": 3484.69,
      "highPrice": 3962.44,
      "lowPrice": 3455.0,
      "closePrice": 3917.26,
      "volume": 329490.02398979,
      "amount": 0
    },
    {
      "endTime": 1620604800000,
      "openPrice": 3917.26,
      "highPrice": 3984.0,
      "lowPrice": 3726.29,
      "closePrice": 3928.44,
      "volume": 303199.06513222,
      "amount": 0
    },
    {
      "endTime": 1620691200000,
      "openPrice": 3928.41,
      "highPrice": 4213.85,
      "lowPrice": 3650.01,
      "closePrice": 3949.45,
      "volume": 591122.82046763,
      "amount": 0
    },
    {
      "endTime": 1620777600000,
      "openPrice": 3949.45,
      "highPrice": 4183.25,
      "lowPrice": 3760.0,
      "closePrice": 4179.76,
      "volume": 371785.21687275,
      "amount": 0
    },
    {
      "endTime": 1620864000000,
      "openPrice": 4179.77,
      "highPrice": 4384.43,
      "lowPrice": 3700.0,
      "closePrice": 3826.37,
      "volume": 617506.79293758,
      "amount": 0
    },
    {
      "endTime": 1620950400000,
      "openPrice": 3826.37,
      "highPrice": 4055.62,
      "lowPrice": 3525.62,
      "closePrice": 3719.23,
      "volume": 812296.19058095,
      "amount": 0
    },
    {
      "endTime": 1621036800000,
      "openPrice": 3719.22,
      "highPrice": 4177.77,
      "lowPrice": 3695.0,
      "closePrice": 4080.51,
      "volume": 344804.82454669,
      "amount": 0
    },
    {
      "endTime": 1621123200000,
      "openPrice": 4080.51,
      "highPrice": 4138.0,
      "lowPrice": 3632.0,
      "closePrice": 3649.54,
      "volume": 332664.12210277,
      "amount": 0
    },
    {
      "endTime": 1621209600000,
      "openPrice": 3648.16,
      "highPrice": 3878.23,
      "lowPrice": 3334.88,
      "closePrice": 3585.62,
      "volume": 496714.18827206,
      "amount": 0
    },
    {
      "endTime": 1621296000000,
      "openPrice": 3584.79,
      "highPrice": 3590.0,
      "lowPrice": 3101.0,
      "closePrice": 3283.32,
      "volume": 681492.46445778,
      "amount": 0
    },
    {
      "endTime": 1621382400000,
      "openPrice": 3283.32,
      "highPrice": 3567.4,
      "lowPrice": 3241.06,
      "closePrice": 3375.96,
      "volume": 443596.42566946,
      "amount": 0
    },
    {
      "endTime": 1621468800000,
      "openPrice": 3376.98,
      "highPrice": 3444.96,
      "lowPrice": 1860.0,
      "closePrice": 2443.91,
      "volume": 1664158.9063247,
      "amount": 0
    },
    {
      "endTime": 1621555200000,
      "openPrice": 2443.91,
      "highPrice": 2999.99,
      "lowPrice": 2156.0,
      "closePrice": 2775.07,
      "volume": 1050830.69730324,
      "amount": 0
    },
    {
      "endTime": 1621641600000,
      "openPrice": 2775.06,
      "highPrice": 2950.0,
      "lowPrice": 2105.0,
      "closePrice": 2434.86,
      "volume": 936011.86609611,
      "amount": 0
    },
    {
      "endTime": 1621728000000,
      "openPrice": 2434.86,
      "highPrice": 2486.29,
      "lowPrice": 2156.0,
      "closePrice": 2297.19,
      "volume": 665111.58789821,
      "amount": 0
    },
    {
      "endTime": 1621814400000,
      "openPrice": 2296.68,
      "highPrice": 2382.0,
      "lowPrice": 1728.0,
      "closePrice": 2099.58,
      "volume": 1045012.76021567,
      "amount": 0
    },
    {
      "endTime": 1621900800000,
      "openPrice": 2100.07,
      "highPrice": 2678.25,
      "lowPrice": 2072.15,
      "closePrice": 2651.24,
      "volume": 860939.09041545,
      "amount": 0
    },
    {
      "endTime": 1621987200000,
      "openPrice": 2651.57,
      "highPrice": 2768.0,
      "lowPrice": 2383.39,
      "closePrice": 2707.56,
      "volume": 725633.89598362,
      "amount": 0
    },
    {
      "endTime": 1622073600000,
      "openPrice": 2707.75,
      "highPrice": 2913.68,
      "lowPrice": 2647.21,
      "closePrice": 2889.84,
      "volume": 532990.73904717,
      "amount": 0
    },
    {
      "endTime": 1622160000000,
      "openPrice": 2889.43,
      "highPrice": 2893.96,
      "lowPrice": 2639.32,
      "closePrice": 2745.51,
      "volume": 380707.48775302,
      "amount": 0
    },
    {
      "endTime": 1622246400000,
      "openPrice": 2745.25,
      "highPrice": 2762.91,
      "lowPrice": 2329.2,
      "closePrice": 2413.81,
      "volume": 657497.5191979,
      "amount": 0
    },
    {
      "endTime": 1622332800000,
      "openPrice": 2413.28,
      "highPrice": 2574.86,
      "lowPrice": 2207.74,
      "closePrice": 2280.72,
      "volume": 496783.55299687,
      "amount": 0
    },
    {
      "endTime": 1622419200000,
      "openPrice": 2280.78,
      "highPrice": 2480.69,
      "lowPrice": 2182.2,
      "closePrice": 2387.66,
      "volume": 388966.15183724,
      "amount": 0
    },
    {
      "endTime": 1622505600000,
      "openPrice": 2387.65,
      "highPrice": 2720.0,
      "lowPrice": 2275.22,
      "closePrice": 2707.12,
      "volume": 400639.23849696,
      "amount": 0
    },
    {
      "endTime": 1622592000000,
      "openPrice": 2707.87,
      "highPrice": 2748.0,
      "lowPrice": 2527.88,
      "closePrice": 2634.42,
      "volume": 341435.04494495,
      "amount": 0
    },
    {
      "endTime": 1622678400000,
      "openPrice": 2634.46,
      "highPrice": 2803.0,
      "lowPrice": 2552.28,
      "closePrice": 2706.64,
      "volume": 268753.93459884,
      "amount": 0
    },
    {
      "endTime": 1622764800000,
      "openPrice": 2706.87,
      "highPrice": 2890.0,
      "lowPrice": 2663.02,
      "closePrice": 2856.68,
      "volume": 254235.89167581,
      "amount": 0
    },
    {
      "endTime": 1622851200000,
      "openPrice": 2856.73,
      "highPrice": 2859.85,
      "lowPrice": 2554.39,
      "closePrice": 2690.68,
      "volume": 294466.9594428,
      "amount": 0
    },
    {
      "endTime": 1622937600000,
      "openPrice": 2691.13,
      "highPrice": 2816.92,
      "lowPrice": 2552.18,
      "closePrice": 2629.75,
      "volume": 228143.70836692,
      "amount": 0
    },
    {
      "endTime": 1623024000000,
      "openPrice": 2629.45,
      "highPrice": 2745.36,
      "lowPrice": 2615.0,
      "closePrice": 2710.97,
      "volume": 122420.16649011,
      "amount": 0
    },
    {
      "endTime": 1623110400000,
      "openPrice": 2710.97,
      "highPrice": 2849.15,
      "lowPrice": 2575.0,
      "closePrice": 2592.47,
      "volume": 267934.37140931,
      "amount": 0
    },
    {
      "endTime": 1623196800000,
      "openPrice": 2592.47,
      "highPrice": 2621.91,
      "lowPrice": 2306.52,
      "closePrice": 2509.11,
      "volume": 451505.06172677,
      "amount": 0
    },
    {
      "endTime": 1623283200000,
      "openPrice": 2509.1,
      "highPrice": 2628.16,
      "lowPrice": 2406.33,
      "closePrice": 2611.27,
      "volume": 291643.03769418,
      "amount": 0
    },
    {
      "endTime": 1623369600000,
      "openPrice": 2611.4,
      "highPrice": 2625.0,
      "lowPrice": 2428.16,
      "closePrice": 2471.59,
      "volume": 181679.49879048,
      "amount": 0
    },
    {
      "endTime": 1623456000000,
      "openPrice": 2471.59,
      "highPrice": 2499.34,
      "lowPrice": 2322.16,
      "closePrice": 2355.27,
      "volume": 189880.6813896,
      "amount": 0
    },
    {
      "endTime": 1623542400000,
      "openPrice": 2355.11,
      "highPrice": 2452.58,
      "lowPrice": 2257.07,
      "closePrice": 2371.49,
      "volume": 177293.96771257,
      "amount": 0
    },
    {
      "endTime": 1623628800000,
      "openPrice": 2371.85,
      "highPrice": 2550.0,
      "lowPrice": 2309.67,
      "closePrice": 2510.23,
      "volume": 172712.48563163,
      "amount": 0
    },
    {
      "endTime": 1623715200000,
      "openPrice": 2510.22,
      "highPrice": 2609.02,
      "lowPrice": 2461.63,
      "closePrice": 2582.86,
      "volume": 169626.35302782,
      "amount": 0
    },
    {
      "endTime": 1623801600000,
      "openPrice": 2582.45,
      "highPrice": 2640.0,
      "lowPrice": 2506.23,
      "closePrice": 2543.58,
      "volume": 168529.3479128,
      "amount": 0
    },
    {
      "endTime": 1623888000000,
      "openPrice": 2543.57,
      "highPrice": 2555.0,
      "lowPrice": 2351.01,
      "closePrice": 2367.73,
      "volume": 178257.28803783,
      "amount": 0
    },
    {
      "endTime": 1623974400000,
      "openPrice": 2368.24,
      "highPrice": 2459.53,
      "lowPrice": 2306.35,
      "closePrice": 2373.33,
      "volume": 153637.62400874,
      "amount": 0
    },
    {
      "endTime": 1624060800000,
      "openPrice": 2373.33,
      "highPrice": 2377.8,
      "lowPrice": 2125.12,
      "closePrice": 2234.47,
      "volume": 273328.22658507,
      "amount": 0
    },
    {
      "endTime": 1624147200000,
      "openPrice": 2234.8,
      "highPrice": 2279.0,
      "lowPrice": 2162.72,
      "closePrice": 2164.72,
      "volume": 162828.91242019,
      "amount": 0
    },
    {
      "endTime": 1624233600000,
      "openPrice": 2165.13,
      "highPrice": 2275.78,
      "lowPrice": 2042.5,
      "closePrice": 2242.9,
      "volume": 231871.91509491,
      "amount": 0
    },
    {
      "endTime": 1624320000000,
      "openPrice": 2242.89,
      "highPrice": 2259.1,
      "lowPrice": 1864.5,
      "closePrice": 1885.67,
      "volume": 598655.07269099,
      "amount": 0
    },
    {
      "endTime": 1624406400000,
      "openPrice": 1885.49,
      "highPrice": 1996.67,
      "lowPrice": 1700.0,
      "closePrice": 1881.65,
      "volume": 620163.37396399,
      "amount": 0
    },
    {
      "endTime": 1624492800000,
      "openPrice": 1881.24,
      "highPrice": 2045.0,
      "lowPrice": 1823.97,
      "closePrice": 1968.37,
      "volume": 287217.09052056,
      "amount": 0
    },
    {
      "endTime": 1624579200000,
      "openPrice": 1968.36,
      "highPrice": 2035.39,
      "lowPrice": 1884.77,
      "closePrice": 1988.81,
      "volume": 208623.5990145,
      "amount": 0
    },
    {
      "endTime": 1624665600000,
      "openPrice": 1988.81,
      "highPrice": 2019.39,
      "lowPrice": 1792.0,
      "closePrice": 1809.07,
      "volume": 370739.74744615,
      "amount": 0
    },
    {
      "endTime": 1624752000000,
      "openPrice": 1809.07,
      "highPrice": 1851.97,
      "lowPrice": 1717.41,
      "closePrice": 1829.17,
      "volume": 238207.16665611,
      "amount": 0
    },
    {
      "endTime": 1624838400000,
      "openPrice": 1829.0,
      "highPrice": 1988.62,
      "lowPrice": 1807.89,
      "closePrice": 1984.71,
      "volume": 177413.91064922,
      "amount": 0
    },
    {
      "endTime": 1624924800000,
      "openPrice": 1984.84,
      "highPrice": 2143.67,
      "lowPrice": 1957.24,
      "closePrice": 2083.79,
      "volume": 278261.98240028,
      "amount": 0
    },
    {
      "endTime": 1625011200000,
      "openPrice": 2083.99,
      "highPrice": 2247.03,
      "lowPrice": 2074.53,
      "closePrice": 2166.18,
      "volume": 215702.68781407,
      "amount": 0
    },
    {
      "endTime": 1625097600000,
      "openPrice": 2165.64,
      "highPrice": 2288.0,
      "lowPrice": 2089.16,
      "closePrice": 2276.72,
      "volume": 254873.14574192,
      "amount": 0
    },
    {
      "endTime": 1625184000000,
      "openPrice": 2276.74,
      "highPrice": 2277.44,
      "lowPrice": 2072.06,
      "closePrice": 2107.01,
      "volume": 240720.57482006,
      "amount": 0
    },
    {
      "endTime": 1625270400000,
      "openPrice": 2107.75,
      "highPrice": 2159.43,
      "lowPrice": 2017.07,
      "closePrice": 2156.0,
      "volume": 192127.19122379,
      "amount": 0
    },
    {
      "endTime": 1625356800000,
      "openPrice": 2156.0,
      "highPrice": 2239.69,
      "lowPrice": 2113.18,
      "closePrice": 2226.95,
      "volume": 98666.79185779,
      "amount": 0
    },
    {
      "endTime": 1625443200000,
      "openPrice": 2227.46,
      "highPrice": 2389.22,
      "lowPrice": 2190.56,
      "closePrice": 2323.15,
      "volume": 126325.73621254,
      "amount": 0
    },
    {
      "endTime": 1625529600000,
      "openPrice": 2323.27,
      "highPrice": 2324.44,
      "lowPrice": 2160.0,
      "closePrice": 2197.34,
      "volume": 156103.9362224,
      "amount": 0
    },
    {
      "endTime": 1625616000000,
      "openPrice": 2197.34,
      "highPrice": 2350.0,
      "lowPrice": 2195.02,
      "closePrice": 2321.84,
      "volume": 165693.46720418,
      "amount": 0
    },
    {
      "endTime": 1625702400000,
      "openPrice": 2322.2,
      "highPrice": 2411.19,
      "lowPrice": 2294.16,
      "closePrice": 2316.82,
      "volume": 159702.0440841,
      "amount": 0
    },
    {
      "endTime": 1625788800000,
      "openPrice": 2317.64,
      "highPrice": 2325.46,
      "lowPrice": 2084.0,
      "closePrice": 2116.95,
      "volume": 223830.00371273,
      "amount": 0
    },
    {
      "endTime": 1625875200000,
      "openPrice": 2116.3,
      "highPrice": 2189.28,
      "lowPrice": 2050.0,
      "closePrice": 2147.38,
      "volume": 190883.32617917,
      "amount": 0
    },
    {
      "endTime": 1625961600000,
      "openPrice": 2147.38,
      "highPrice": 2192.98,
      "lowPrice": 2075.0,
      "closePrice": 2110.55,
      "volume": 116594.48589325,
      "amount": 0
    },
    {
      "endTime": 1626048000000,
      "openPrice": 2110.56,
      "highPrice": 2173.37,
      "lowPrice": 2081.51,
      "closePrice": 2140.82,
      "volume": 89340.97126887,
      "amount": 0
    },
    {
      "endTime": 1626134400000,
      "openPrice": 2141.45,
      "highPrice": 2169.0,
      "lowPrice": 2002.0,
      "closePrice": 2030.72,
      "volume": 174561.37955667,
      "amount": 0
    },
    {
      "endTime": 1626220800000,
      "openPrice": 2030.74,
      "highPrice": 2047.72,
      "lowPrice": 1917.4,
      "closePrice": 1940.76,
      "volume": 217891.77262081,
      "amount": 0
    },
    {
      "endTime": 1626307200000,
      "openPrice": 1940.34,
      "highPrice": 2019.9,
      "lowPrice": 1865.5,
      "closePrice": 1994.11,
      "volume": 195351.53451543,
      "amount": 0
    },
    {
      "endTime": 1626393600000,
      "openPrice": 1994.12,
      "highPrice": 2039.99,
      "lowPrice": 1880.0,
      "closePrice": 1918.07,
      "volume": 229477.74435019,
      "amount": 0
    },
    {
      "endTime": 1626480000000,
      "openPrice": 1918.99,
      "highPrice": 1965.35,
      "lowPrice": 1850.15,
      "closePrice": 1877.22,
      "volume": 184221.68200937,
      "amount": 0
    },
    {
      "endTime": 1626566400000,
      "openPrice": 1877.22,
      "highPrice": 1919.0,
      "lowPrice": 1847.0,
      "closePrice": 1899.75,
      "volume": 113724.29716977,
      "amount": 0
    },
    {
      "endTime": 1626652800000,
      "openPrice": 1899.75,
      "highPrice": 1994.4,
      "lowPrice": 1878.67,
      "closePrice": 1891.46,
      "volume": 124679.10845278,
      "amount": 0
    },
    {
      "endTime": 1626739200000,
      "openPrice": 1891.46,
      "highPrice": 1918.65,
      "lowPrice": 1805.47,
      "closePrice": 1818.44,
      "volume": 191611.5191467,
      "amount": 0
    },
    {
      "endTime": 1626825600000,
      "openPrice": 1818.45,
      "highPrice": 1840.79,
      "lowPrice": 1718.41,
      "closePrice": 1786.46,
      "volume": 278984.79921803,
      "amount": 0
    },
    {
      "endTime": 1626912000000,
      "openPrice": 1786.51,
      "highPrice": 2033.16,
      "lowPrice": 1754.27,
      "closePrice": 1996.18,
      "volume": 263702.46075895,
      "amount": 0
    },
    {
      "endTime": 1626998400000,
      "openPrice": 1996.21,
      "highPrice": 2046.74,
      "lowPrice": 1948.68,
      "closePrice": 2024.75,
      "volume": 196355.49626351,
      "amount": 0
    },
    {
      "endTime": 1627084800000,
      "openPrice": 2024.75,
      "highPrice": 2131.51,
      "lowPrice": 1995.0,
      "closePrice": 2125.81,
      "volume": 177278.18951605,
      "amount": 0
    },
    {
      "endTime": 1627171200000,
      "openPrice": 2125.82,
      "highPrice": 2200.0,
      "lowPrice": 2107.13,
      "closePrice": 2185.95,
      "volume": 151102.52474975,
      "amount": 0
    },
    {
      "endTime": 1627257600000,
      "openPrice": 2186.76,
      "highPrice": 2197.05,
      "lowPrice": 2108.08,
      "closePrice": 2193.03,
      "volume": 129013.98912781,
      "amount": 0
    },
    {
      "endTime": 1627344000000,
      "openPrice": 2192.38,
      "highPrice": 2437.99,
      "lowPrice": 2172.99,
      "closePrice": 2228.26,
      "volume": 427763.06726806,
      "amount": 0
    },
    {
      "endTime": 1627430400000,
      "openPrice": 2228.71,
      "highPrice": 2321.0,
      "lowPrice": 2152.0,
      "closePrice": 2300.59,
      "volume": 253782.97390467,
      "amount": 0
    },
    {
      "endTime": 1627516800000,
      "openPrice": 2300.28,
      "highPrice": 2347.88,
      "lowPrice": 2245.1,
      "closePrice": 2300.42,
      "volume": 205833.21106135,
      "amount": 0
    },
    {
      "endTime": 1627603200000,
      "openPrice": 2300.76,
      "highPrice": 2399.99,
      "lowPrice": 2267.78,
      "closePrice": 2383.32,
      "volume": 172925.7166805,
      "amount": 0
    },
    {
      "endTime": 1627689600000,
      "openPrice": 2383.47,
      "highPrice": 2474.82,
      "lowPrice": 2317.51,
      "closePrice": 2463.9,
      "volume": 222140.744211,
      "amount": 0
    },
    {
      "endTime": 1627776000000,
      "openPrice": 2463.88,
      "highPrice": 2555.0,
      "lowPrice": 2422.31,
      "closePrice": 2533.74,
      "volume": 134549.11974341,
      "amount": 0
    },
    {
      "endTime": 1627862400000,
      "openPrice": 2533.54,
      "highPrice": 2699.0,
      "lowPrice": 2511.5,
      "closePrice": 2555.43,
      "volume": 260742.0604239,
      "amount": 0
    },
    {
      "endTime": 1627948800000,
      "openPrice": 2555.99,
      "highPrice": 2666.36,
      "lowPrice": 2503.7,
      "closePrice": 2608.12,
      "volume": 234264.49105555,
      "amount": 0
    },
    {
      "endTime": 1628035200000,
      "openPrice": 2608.12,
      "highPrice": 2633.0,
      "lowPrice": 2445.58,
      "closePrice": 2508.31,
      "volume": 237814.06443089,
      "amount": 0
    },
    {
      "endTime": 1628121600000,
      "openPrice": 2508.16,
      "highPrice": 2771.42,
      "lowPrice": 2455.94,
      "closePrice": 2724.71,
      "volume": 250129.62895073,
      "amount": 0
    },
    {
      "endTime": 1628208000000,
      "openPrice": 2724.71,
      "highPrice": 2845.0,
      "lowPrice": 2530.69,
      "closePrice": 2829.35,
      "volume": 326176.98753449,
      "amount": 0
    },
    {
      "endTime": 1628294400000,
      "openPrice": 2829.49,
      "highPrice": 2949.21,
      "lowPrice": 2721.0,
      "closePrice": 2892.98,
      "volume": 283374.42059615,
      "amount": 0
    },
    {
      "endTime": 1628380800000,
      "openPrice": 2892.83,
      "highPrice": 3173.72,
      "lowPrice": 2866.58,
      "closePrice": 3163.09,
      "volume": 299359.36243726,
      "amount": 0
    },
    {
      "endTime": 1628467200000,
      "openPrice": 3163.09,
      "highPrice": 3191.99,
      "lowPrice": 2948.76,
      "closePrice": 3014.13,
      "volume": 244654.45876056,
      "amount": 0
    },
    {
      "endTime": 1628553600000,
      "openPrice": 3014.12,
      "highPrice": 3190.0,
      "lowPrice": 2892.5,
      "closePrice": 3162.34,
      "volume": 315853.32665056,
      "amount": 0
    },
    {
      "endTime": 1628640000000,
      "openPrice": 3162.33,
      "highPrice": 3235.1,
      "lowPrice": 3051.0,
      "closePrice": 3142.09,
      "volume": 223500.03188943,
      "amount": 0
    },
    {
      "endTime": 1628726400000,
      "openPrice": 3142.18,
      "highPrice": 3275.0,
      "lowPrice": 3122.22,
      "closePrice": 3162.61,
      "volume": 194586.91786387,
      "amount": 0
    },
    {
      "endTime": 1628812800000,
      "openPrice": 3162.16,
      "highPrice": 3239.69,
      "lowPrice": 2980.0,
      "closePrice": 3047.21,
      "volume": 243214.90148817,
      "amount": 0
    },
    {
      "endTime": 1628899200000,
      "openPrice": 3047.21,
      "highPrice": 3330.0,
      "lowPrice": 3034.52,
      "closePrice": 3324.51,
      "volume": 190905.3520745,
      "amount": 0
    },
    {
      "endTime": 1628985600000,
      "openPrice": 3324.51,
      "highPrice": 3333.0,
      "lowPrice": 3206.96,
      "closePrice": 3266.52,
      "volume": 118892.50906903,
      "amount": 0
    },
    {
      "endTime": 1629072000000,
      "openPrice": 3266.52,
      "highPrice": 3323.54,
      "lowPrice": 3112.96,
      "closePrice": 3310.93,
      "volume": 162311.47927523,
      "amount": 0
    },
    {
      "endTime": 1629158400000,
      "openPrice": 3311.02,
      "highPrice": 3341.47,
      "lowPrice": 3135.0,
      "closePrice": 3146.6,
      "volume": 177756.89052157,
      "amount": 0
    },
    {
      "endTime": 1629244800000,
      "openPrice": 3146.6,
      "highPrice": 3293.15,
      "lowPrice": 2992.15,
      "closePrice": 3011.01,
      "volume": 246541.89921532,
      "amount": 0
    },
    {
      "endTime": 1629331200000,
      "openPrice": 3011.77,
      "highPrice": 3126.51,
      "lowPrice": 2951.0,
      "closePrice": 3014.38,
      "volume": 193245.63285215,
      "amount": 0
    },
    {
      "endTime": 1629417600000,
      "openPrice": 3014.38,
      "highPrice": 3187.48,
      "lowPrice": 2960.0,
      "closePrice": 3184.21,
      "volume": 161902.28879318,
      "amount": 0
    },
    {
      "endTime": 1629504000000,
      "openPrice": 3184.32,
      "highPrice": 3300.0,
      "lowPrice": 3178.65,
      "closePrice": 3286.58,
      "volume": 173202.49961989,
      "amount": 0
    },
    {
      "endTime": 1629590400000,
      "openPrice": 3286.82,
      "highPrice": 3311.0,
      "lowPrice": 3206.96,
      "closePrice": 3226.73,
      "volume": 108432.72740463,
      "amount": 0
    },
    {
      "endTime": 1629676800000,
      "openPrice": 3226.38,
      "highPrice": 3275.0,
      "lowPrice": 3128.82,
      "closePrice": 3241.42,
      "volume": 98417.87656735,
      "amount": 0
    },
    {
      "endTime": 1629763200000,
      "openPrice": 3241.41,
      "highPrice": 3378.6,
      "lowPrice": 3233.19,
      "closePrice": 3323.12,
      "volume": 170976.09020067,
      "amount": 0
    },
    {
      "endTime": 1629849600000,
      "openPrice": 3322.76,
      "highPrice": 3360.0,
      "lowPrice": 3133.45,
      "closePrice": 3171.52,
      "volume": 162665.07930976,
      "amount": 0
    },
    {
      "endTime": 1629936000000,
      "openPrice": 3170.94,
      "highPrice": 3249.0,
      "lowPrice": 3079.92,
      "closePrice": 3228.51,
      "volume": 138830.69124351,
      "amount": 0
    },
    {
      "endTime": 1630022400000,
      "openPrice": 3228.51,
      "highPrice": 3251.05,
      "lowPrice": 3056.0,
      "closePrice": 3093.2,
      "volume": 140286.63490594,
      "amount": 0
    },
    {
      "endTime": 1630108800000,
      "openPrice": 3092.71,
      "highPrice": 3283.26,
      "lowPrice": 3050.0,
      "closePrice": 3274.67,
      "volume": 168913.62309989,
      "amount": 0
    },
    {
      "endTime": 1630195200000,
      "openPrice": 3275.32,
      "highPrice": 3290.51,
      "lowPrice": 3212.01,
      "closePrice": 3247.99,
      "volume": 72183.42536015,
      "amount": 0
    },
    {
      "endTime": 1630281600000,
      "openPrice": 3247.99,
      "highPrice": 3287.73,
      "lowPrice": 3153.75,
      "closePrice": 3226.46,
      "volume": 89119.39624772,
      "amount": 0
    },
    {
      "endTime": 1630368000000,
      "openPrice": 3226.45,
      "highPrice": 3349.0,
      "lowPrice": 3145.45,
      "closePrice": 3229.01,
      "volume": 219625.56218696,
      "amount": 0
    },
    {
      "endTime": 1630454400000,
      "openPrice": 3229.02,
      "highPrice": 3486.8,
      "lowPrice": 3190.56,
      "closePrice": 3430.23,
      "volume": 320212.11999266,
      "amount": 0
    },
    {
      "endTime": 1630540800000,
      "openPrice": 3430.0,
      "highPrice": 3843.12,
      "lowPrice": 3384.24,
      "closePrice": 3829.39,
      "volume": 306568.70086335,
      "amount": 0
    },
    {
      "endTime": 1630627200000,
      "openPrice": 3829.29,
      "highPrice": 3838.28,
      "lowPrice": 3722.65,
      "closePrice": 3787.97,
      "volume": 206168.93909873,
      "amount": 0
    },
    {
      "endTime": 1630713600000,
      "openPrice": 3788.2,
      "highPrice": 4030.35,
      "lowPrice": 3710.59,
      "closePrice": 3940.06,
      "volume": 284766.1603865,
      "amount": 0
    },
    {
      "endTime": 1630800000000,
      "openPrice": 3940.06,
      "highPrice": 3970.0,
      "lowPrice": 3834.57,
      "closePrice": 3887.53,
      "volume": 130047.41569531,
      "amount": 0
    },
    {
      "endTime": 1630886400000,
      "openPrice": 3887.58,
      "highPrice": 3982.64,
      "lowPrice": 3835.7,
      "closePrice": 3952.17,
      "volume": 101339.56157838,
      "amount": 0
    },
    {
      "endTime": 1630972800000,
      "openPrice": 3951.68,
      "highPrice": 3973.27,
      "lowPrice": 3868.0,
      "closePrice": 3928.89,
      "volume": 111675.62991707,
      "amount": 0
    },
    {
      "endTime": 1631059200000,
      "openPrice": 3928.72,
      "highPrice": 3948.0,
      "lowPrice": 3009.0,
      "closePrice": 3436.96,
      "volume": 482489.77503547,
      "amount": 0
    },
    {
      "endTime": 1631145600000,
      "openPrice": 3436.75,
      "highPrice": 3562.98,
      "lowPrice": 3216.0,
      "closePrice": 3500.34,
      "volume": 352658.69072643,
      "amount": 0
    },
    {
      "endTime": 1631232000000,
      "openPrice": 3499.54,
      "highPrice": 3568.59,
      "lowPrice": 3393.17,
      "closePrice": 3424.95,
      "volume": 244244.24892658,
      "amount": 0
    },
    {
      "endTime": 1631318400000,
      "openPrice": 3424.32,
      "highPrice": 3514.37,
      "lowPrice": 3142.67,
      "closePrice": 3209.82,
      "volume": 271075.68986114,
      "amount": 0
    },
    {
      "endTime": 1631404800000,
      "openPrice": 3209.29,
      "highPrice": 3349.43,
      "lowPrice": 3199.88,
      "closePrice": 3266.77,
      "volume": 133373.86127026,
      "amount": 0
    },
    {
      "endTime": 1631491200000,
      "openPrice": 3266.97,
      "highPrice": 3472.99,
      "lowPrice": 3231.75,
      "closePrice": 3403.75,
      "volume": 133979.51978513,
      "amount": 0
    },
    {
      "endTime": 1631577600000,
      "openPrice": 3403.81,
      "highPrice": 3430.0,
      "lowPrice": 3111.14,
      "closePrice": 3286.2,
      "volume": 215497.91819641,
      "amount": 0
    },
    {
      "endTime": 1631664000000,
      "openPrice": 3285.66,
      "highPrice": 3439.15,
      "lowPrice": 3270.74,
      "closePrice": 3436.29,
      "volume": 152957.54148077,
      "amount": 0
    },
    {
      "endTime": 1631750400000,
      "openPrice": 3436.29,
      "highPrice": 3621.15,
      "lowPrice": 3359.96,
      "closePrice": 3615.65,
      "volume": 157550.50123984,
      "amount": 0
    },
    {
      "endTime": 1631836800000,
      "openPrice": 3615.68,
      "highPrice": 3675.92,
      "lowPrice": 3482.97,
      "closePrice": 3568.66,
      "volume": 193709.08937556,
      "amount": 0
    },
    {
      "endTime": 1631923200000,
      "openPrice": 3568.77,
      "highPrice": 3595.0,
      "lowPrice": 3350.06,
      "closePrice": 3400.0,
      "volume": 164813.94731616,
      "amount": 0
    },
    {
      "endTime": 1632009600000,
      "openPrice": 3400.0,
      "highPrice": 3543.0,
      "lowPrice": 3369.53,
      "closePrice": 3436.31,
      "volume": 129386.37129349,
      "amount": 0
    },
    {
      "endTime": 1632096000000,
      "openPrice": 3436.59,
      "highPrice": 3457.22,
      "lowPrice": 3278.0,
      "closePrice": 3328.59,
      "volume": 93362.31450909,
      "amount": 0
    },
    {
      "endTime": 1632182400000,
      "openPrice": 3328.7,
      "highPrice": 3346.58,
      "lowPrice": 2911.81,
      "closePrice": 2976.48,
      "volume": 434236.7826118,
      "amount": 0
    },
    {
      "endTime": 1632268800000,
      "openPrice": 2976.36,
      "highPrice": 3104.82,
      "lowPrice": 2651.0,
      "closePrice": 2765.69,
      "volume": 441567.8736938,
      "amount": 0
    },
    {
      "endTime": 1632355200000,
      "openPrice": 2765.33,
      "highPrice": 3090.83,
      "lowPrice": 2738.24,
      "closePrice": 3078.43,
      "volume": 271497.54590784,
      "amount": 0
    },
    {
      "endTime": 1632441600000,
      "openPrice": 3078.42,
      "highPrice": 3182.34,
      "lowPrice": 3035.83,
      "closePrice": 3154.62,
      "volume": 166485.49300907,
      "amount": 0
    },
    {
      "endTime": 1632528000000,
      "openPrice": 3154.42,
      "highPrice": 3160.48,
      "lowPrice": 2735.0,
      "closePrice": 2930.61,
      "volume": 365024.83204626,
      "amount": 0
    },
    {
      "endTime": 1632614400000,
      "openPrice": 2930.59,
      "highPrice": 2968.85,
      "lowPrice": 2800.01,
      "closePrice": 2924.01,
      "volume": 145561.52444175,
      "amount": 0
    },
    {
      "endTime": 1632700800000,
      "openPrice": 2923.91,
      "highPrice": 3117.48,
      "lowPrice": 2741.34,
      "closePrice": 3060.71,
      "volume": 168746.48142334,
      "amount": 0
    },
    {
      "endTime": 1632787200000,
      "openPrice": 3059.92,
      "highPrice": 3168.03,
      "lowPrice": 2925.0,
      "closePrice": 2925.27,
      "volume": 172472.29785812,
      "amount": 0
    },
    {
      "endTime": 1632873600000,
      "openPrice": 2926.27,
      "highPrice": 2971.16,
      "lowPrice": 2782.6,
      "closePrice": 2805.65,
      "volume": 186331.02775653,
      "amount": 0
    },
    {
      "endTime": 1632960000000,
      "openPrice": 2805.64,
      "highPrice": 2950.6,
      "lowPrice": 2781.99,
      "closePrice": 2850.14,
      "volume": 177979.48195163,
      "amount": 0
    },
    {
      "endTime": 1633046400000,
      "openPrice": 2849.71,
      "highPrice": 3048.58,
      "lowPrice": 2836.21,
      "closePrice": 3000.46,
      "volume": 169873.45079422,
      "amount": 0
    },
    {
      "endTime": 1633132800000,
      "openPrice": 3001.14,
      "highPrice": 3337.15,
      "lowPrice": 2967.41,
      "closePrice": 3311.16,
      "volume": 201035.51345113,
      "amount": 0
    },
    {
      "endTime": 1633219200000,
      "openPrice": 3311.2,
      "highPrice": 3469.95,
      "lowPrice": 3258.94,
      "closePrice": 3387.82,
      "volume": 144778.38450029,
      "amount": 0
    },
    {
      "endTime": 1633305600000,
      "openPrice": 3388.67,
      "highPrice": 3489.18,
      "lowPrice": 3343.36,
      "closePrice": 3420.07,
      "volume": 124271.04864619,
      "amount": 0
    },
    {
      "endTime": 1633392000000,
      "openPrice": 3419.63,
      "highPrice": 3438.91,
      "lowPrice": 3269.67,
      "closePrice": 3387.2,
      "volume": 163829.62677831,
      "amount": 0
    },
    {
      "endTime": 1633478400000,
      "openPrice": 3386.9,
      "highPrice": 3547.88,
      "lowPrice": 3365.34,
      "closePrice": 3515.3,
      "volume": 163084.66881477,
      "amount": 0
    },
    {
      "endTime": 1633564800000,
      "openPrice": 3517.26,
      "highPrice": 3632.44,
      "lowPrice": 3342.16,
      "closePrice": 3575.85,
      "volume": 219116.78797009,
      "amount": 0
    },
    {
      "endTime": 1633651200000,
      "openPrice": 3576.45,
      "highPrice": 3655.02,
      "lowPrice": 3471.52,
      "closePrice": 3588.51,
      "volume": 195554.94828114,
      "amount": 0
    },
    {
      "endTime": 1633737600000,
      "openPrice": 3588.83,
      "highPrice": 3670.0,
      "lowPrice": 3535.0,
      "closePrice": 3563.96,
      "volume": 146564.44707403,
      "amount": 0
    },
    {
      "endTime": 1633824000000,
      "openPrice": 3563.96,
      "highPrice": 3634.13,
      "lowPrice": 3538.61,
      "closePrice": 3575.83,
      "volume": 88782.58533301,
      "amount": 0
    },
    {
      "endTime": 1633910400000,
      "openPrice": 3575.2,
      "highPrice": 3605.49,
      "lowPrice": 3406.44,
      "closePrice": 3415.0,
      "volume": 112835.1020128,
      "amount": 0
    },
    {
      "endTime": 1633996800000,
      "openPrice": 3414.75,
      "highPrice": 3625.0,
      "lowPrice": 3373.45,
      "closePrice": 3542.37,
      "volume": 142525.70987846,
      "amount": 0
    },
    {
      "endTime": 1634083200000,
      "openPrice": 3542.2,
      "highPrice": 3549.0,
      "lowPrice": 3403.51,
      "closePrice": 3490.61,
      "volume": 176617.45185163,
      "amount": 0
    },
    {
      "endTime": 1634169600000,
      "openPrice": 3490.17,
      "highPrice": 3614.48,
      "lowPrice": 3412.45,
      "closePrice": 3608.21,
      "volume": 158955.26821205,
      "amount": 0
    },
    {
      "endTime": 1634256000000,
      "openPrice": 3608.43,
      "highPrice": 3828.84,
      "lowPrice": 3588.55,
      "closePrice": 3791.66,
      "volume": 216569.69208772,
      "amount": 0
    },
    {
      "endTime": 1634342400000,
      "openPrice": 3791.06,
      "highPrice": 3900.0,
      "lowPrice": 3734.44,
      "closePrice": 3869.73,
      "volume": 204682.20802319,
      "amount": 0
    },
    {
      "endTime": 1634428800000,
      "openPrice": 3869.73,
      "highPrice": 3968.49,
      "lowPrice": 3802.0,
      "closePrice": 3829.66,
      "volume": 130674.36831436,
      "amount": 0
    },
    {
      "endTime": 1634515200000,
      "openPrice": 3829.7,
      "highPrice": 3919.0,
      "lowPrice": 3643.0,
      "closePrice": 3847.18,
      "volume": 134515.91092357,
      "amount": 0
    },
    {
      "endTime": 1634601600000,
      "openPrice": 3847.38,
      "highPrice": 3894.7,
      "lowPrice": 3676.35,
      "closePrice": 3745.48,
      "volume": 187448.53280815,
      "amount": 0
    },
    {
      "endTime": 1634688000000,
      "openPrice": 3745.13,
      "highPrice": 3890.36,
      "lowPrice": 3700.0,
      "closePrice": 3878.17,
      "volume": 154012.15326702,
      "amount": 0
    },
    {
      "endTime": 1634774400000,
      "openPrice": 3878.35,
      "highPrice": 4169.0,
      "lowPrice": 3829.59,
      "closePrice": 4161.94,
      "volume": 235728.75520251,
      "amount": 0
    },
    {
      "endTime": 1634860800000,
      "openPrice": 4161.83,
      "highPrice": 4374.95,
      "lowPrice": 4010.22,
      "closePrice": 4053.9,
      "volume": 286201.83773073,
      "amount": 0
    },
    {
      "endTime": 1634947200000,
      "openPrice": 4053.97,
      "highPrice": 4169.72,
      "lowPrice": 3885.25,
      "closePrice": 3971.55,
      "volume": 187484.20093549,
      "amount": 0
    },
    {
      "endTime": 1635033600000,
      "openPrice": 3971.89,
      "highPrice": 4172.04,
      "lowPrice": 3935.92,
      "closePrice": 4168.56,
      "volume": 109253.57167984,
      "amount": 0
    },
    {
      "endTime": 1635120000000,
      "openPrice": 4168.53,
      "highPrice": 4188.42,
      "lowPrice": 3962.05,
      "closePrice": 4082.64,
      "volume": 126731.47064484,
      "amount": 0
    },
    {
      "endTime": 1635206400000,
      "openPrice": 4082.09,
      "highPrice": 4236.27,
      "lowPrice": 4069.22,
      "closePrice": 4220.93,
      "volume": 145753.84102089,
      "amount": 0
    },
    {
      "endTime": 1635292800000,
      "openPrice": 4221.16,
      "highPrice": 4297.0,
      "lowPrice": 4091.31,
      "closePrice": 4131.47,
      "volume": 169619.87486465,
      "amount": 0
    },
    {
      "endTime": 1635379200000,
      "openPrice": 4132.19,
      "highPrice": 4314.63,
      "lowPrice": 3911.0,
      "closePrice": 3923.94,
      "volume": 279555.38152718,
      "amount": 0
    },
    {
      "endTime": 1635465600000,
      "openPrice": 3925.26,
      "highPrice": 4299.0,
      "lowPrice": 3889.05,
      "closePrice": 4288.26,
      "volume": 257149.82955488,
      "amount": 0
    },
    {
      "endTime": 1635552000000,
      "openPrice": 4288.25,
      "highPrice": 4461.96,
      "lowPrice": 4266.91,
      "closePrice": 4421.23,
      "volume": 257148.94601167,
      "amount": 0
    },
    {
      "endTime": 1635638400000,
      "openPrice": 4421.23,
      "highPrice": 4435.0,
      "lowPrice": 4236.99,
      "closePrice": 4324.67,
      "volume": 123410.59442713,
      "amount": 0
    },
    {
      "endTime": 1635724800000,
      "openPrice": 4325.55,
      "highPrice": 4395.99,
      "lowPrice": 4168.1,
      "closePrice": 4290.16,
      "volume": 148206.08981334,
      "amount": 0
    },
    {
      "endTime": 1635811200000,
      "openPrice": 4290.31,
      "highPrice": 4385.16,
      "lowPrice": 4151.0,
      "closePrice": 4322.89,
      "volume": 165298.66872401,
      "amount": 0
    },
    {
      "endTime": 1635897600000,
      "openPrice": 4322.89,
      "highPrice": 4604.99,
      "lowPrice": 4287.32,
      "closePrice": 4595.01,
      "volume": 217839.79309642,
      "amount": 0
    },
    {
      "endTime": 1635984000000,
      "openPrice": 4594.27,
      "highPrice": 4671.0,
      "lowPrice": 4456.0,
      "closePrice": 4606.07,
      "volume": 213935.75674438,
      "amount": 0
    },
    {
      "endTime": 1636070400000,
      "openPrice": 4606.07,
      "highPrice": 4610.24,
      "lowPrice": 4423.01,
      "closePrice": 4537.15,
      "volume": 182872.96131449,
      "amount": 0
    },
    {
      "endTime": 1636156800000,
      "openPrice": 4537.14,
      "highPrice": 4574.0,
      "lowPrice": 4446.01,
      "closePrice": 4479.47,
      "volume": 142403.14739608,
      "amount": 0
    },
    {
      "endTime": 1636243200000,
      "openPrice": 4479.47,
      "highPrice": 4534.43,
      "lowPrice": 4329.21,
      "closePrice": 4523.16,
      "volume": 107961.55343832,
      "amount": 0
    },
    {
      "endTime": 1636329600000,
      "openPrice": 4523.73,
      "highPrice": 4639.8,
      "lowPrice": 4506.99,
      "closePrice": 4617.02,
      "volume": 85312.85613745,
      "amount": 0
    },
    {
      "endTime": 1636416000000,
      "openPrice": 4617.27,
      "highPrice": 4825.0,
      "lowPrice": 4616.5,
      "closePrice": 4811.9,
      "volume": 163884.29350308,
      "amount": 0
    },
    {
      "endTime": 1636502400000,
      "openPrice": 4811.89,
      "highPrice": 4842.54,
      "lowPrice": 4697.9,
      "closePrice": 4731.59,
      "volume": 154525.60456333,
      "amount": 0
    },
    {
      "endTime": 1636588800000,
      "openPrice": 4731.58,
      "highPrice": 4867.81,
      "lowPrice": 4460.0,
      "closePrice": 4632.22,
      "volume": 249949.62441734,
      "amount": 0
    },
    {
      "endTime": 1636675200000,
      "openPrice": 4632.23,
      "highPrice": 4783.05,
      "lowPrice": 4578.05,
      "closePrice": 4721.87,
      "volume": 112248.30258781,
      "amount": 0
    },
    {
      "endTime": 1636761600000,
      "openPrice": 4721.07,
      "highPrice": 4809.27,
      "lowPrice": 4508.42,
      "closePrice": 4667.34,
      "volume": 160383.45748095,
      "amount": 0
    },
    {
      "endTime": 1636848000000,
      "openPrice": 4667.79,
      "highPrice": 4708.6,
      "lowPrice": 4586.8,
      "closePrice": 4644.44,
      "volume": 76568.33646209,
      "amount": 0
    },
    {
      "endTime": 1636934400000,
      "openPrice": 4644.43,
      "highPrice": 4695.07,
      "lowPrice": 4516.05,
      "closePrice": 4627.03,
      "volume": 96933.07064437,
      "amount": 0
    },
    {
      "endTime": 1637020800000,
      "openPrice": 4626.61,
      "highPrice": 4770.0,
      "lowPrice": 4541.0,
      "closePrice": 4565.06,
      "volume": 121693.76091856,
      "amount": 0
    },
    {
      "endTime": 1637107200000,
      "openPrice": 4564.34,
      "highPrice": 4564.98,
      "lowPrice": 4108.0,
      "closePrice": 4209.5,
      "volume": 309826.45957038,
      "amount": 0
    },
    {
      "endTime": 1637193600000,
      "openPrice": 4209.89,
      "highPrice": 4300.01,
      "lowPrice": 4068.24,
      "closePrice": 4289.4,
      "volume": 197969.47328462,
      "amount": 0
    },
    {
      "endTime": 1637280000000,
      "openPrice": 4289.4,
      "highPrice": 4346.42,
      "lowPrice": 3960.0,
      "closePrice": 3997.93,
      "volume": 291477.64786245,
      "amount": 0
    },
    {
      "endTime": 1637366400000,
      "openPrice": 3998.57,
      "highPrice": 4314.82,
      "lowPrice": 3975.24,
      "closePrice": 4299.55,
      "volume": 191232.56135587,
      "amount": 0
    },
    {
      "endTime": 1637452800000,
      "openPrice": 4299.55,
      "highPrice": 4438.96,
      "lowPrice": 4206.03,
      "closePrice": 4416.69,
      "volume": 96882.12097892,
      "amount": 0
    },
    {
      "endTime": 1637539200000,
      "openPrice": 4416.36,
      "highPrice": 4427.72,
      "lowPrice": 4246.07,
      "closePrice": 4262.99,
      "volume": 83775.31676078,
      "amount": 0
    },
    {
      "endTime": 1637625600000,
      "openPrice": 4263.04,
      "highPrice": 4322.86,
      "lowPrice": 4024.45,
      "closePrice": 4089.16,
      "volume": 174572.98932477,
      "amount": 0
    },
    {
      "endTime": 1637712000000,
      "openPrice": 4089.17,
      "highPrice": 4389.95,
      "lowPrice": 4062.28,
      "closePrice": 4341.62,
      "volume": 159935.23797902,
      "amount": 0
    },
    {
      "endTime": 1637798400000,
      "openPrice": 4341.58,
      "highPrice": 4359.88,
      "lowPrice": 4168.99,
      "closePrice": 4270.74,
      "volume": 120268.67729032,
      "amount": 0
    },
    {
      "endTime": 1637884800000,
      "openPrice": 4270.93,
      "highPrice": 4555.11,
      "lowPrice": 4250.0,
      "closePrice": 4525.87,
      "volume": 132338.28173546,
      "amount": 0
    },
    {
      "endTime": 1637971200000,
      "openPrice": 4527.03,
      "highPrice": 4555.53,
      "lowPrice": 3915.0,
      "closePrice": 4043.67,
      "volume": 324817.57682312,
      "amount": 0
    },
    {
      "endTime": 1638057600000,
      "openPrice": 4043.62,
      "highPrice": 4186.97,
      "lowPrice": 4031.56,
      "closePrice": 4098.31,
      "volume": 93299.56271946,
      "amount": 0
    },
    {
      "endTime": 1638144000000,
      "openPrice": 4098.53,
      "highPrice": 4303.35,
      "lowPrice": 3950.0,
      "closePrice": 4298.38,
      "volume": 124752.71262005,
      "amount": 0
    },
    {
      "endTime": 1638230400000,
      "openPrice": 4298.38,
      "highPrice": 4466.0,
      "lowPrice": 4282.07,
      "closePrice": 4449.42,
      "volume": 170935.20731881,
      "amount": 0
    },
    {
      "endTime": 1638316800000,
      "openPrice": 4449.42,
      "highPrice": 4759.0,
      "lowPrice": 4350.91,
      "closePrice": 4634.95,
      "volume": 312105.05293146,
      "amount": 0
    },
    {
      "endTime": 1638403200000,
      "openPrice": 4636.43,
      "highPrice": 4784.5,
      "lowPrice": 4526.94,
      "closePrice": 4586.95,
      "volume": 241301.695591,
      "amount": 0
    },
    {
      "endTime": 1638489600000,
      "openPrice": 4586.87,
      "highPrice": 4637.39,
      "lowPrice": 4435.0,
      "closePrice": 4514.59,
      "volume": 171913.60834148,
      "amount": 0
    },
    {
      "endTime": 1638576000000,
      "openPrice": 4514.54,
      "highPrice": 4662.75,
      "lowPrice": 4035.0,
      "closePrice": 4216.93,
      "volume": 312836.25058642,
      "amount": 0
    },
    {
      "endTime": 1638662400000,
      "openPrice": 4216.3,
      "highPrice": 4240.0,
      "lowPrice": 3575.0,
      "closePrice": 4123.13,
      "volume": 512946.90714235,
      "amount": 0
    },
    {
      "endTime": 1638748800000,
      "openPrice": 4123.13,
      "highPrice": 4257.0,
      "lowPrice": 4038.13,
      "closePrice": 4203.22,
      "volume": 250275.13989584,
      "amount": 0
    },
    {
      "endTime": 1638835200000,
      "openPrice": 4203.22,
      "highPrice": 4380.8,
      "lowPrice": 3913.0,
      "closePrice": 4354.22,
      "volume": 349333.84787974,
      "amount": 0
    },
    {
      "endTime": 1638921600000,
      "openPrice": 4354.09,
      "highPrice": 4433.99,
      "lowPrice": 4260.0,
      "closePrice": 4310.19,
      "volume": 198306.85854675,
      "amount": 0
    },
    {
      "endTime": 1639008000000,
      "openPrice": 4310.21,
      "highPrice": 4456.36,
      "lowPrice": 4226.88,
      "closePrice": 4440.51,
      "volume": 186740.13696568,
      "amount": 0
    },
    {
      "endTime": 1639094400000,
      "openPrice": 4440.94,
      "highPrice": 4490.72,
      "lowPrice": 4076.15,
      "closePrice": 4106.06,
      "volume": 222048.28315781,
      "amount": 0
    },
    {
      "endTime": 1639180800000,
      "openPrice": 4105.99,
      "highPrice": 4232.38,
      "lowPrice": 3889.42,
      "closePrice": 3900.91,
      "volume": 273780.7217072,
      "amount": 0
    },
    {
      "endTime": 1639267200000,
      "openPrice": 3899.97,
      "highPrice": 4099.87,
      "lowPrice": 3835.0,
      "closePrice": 4091.18,
      "volume": 166327.13830459,
      "amount": 0
    },
    {
      "endTime": 1639353600000,
      "openPrice": 4091.17,
      "highPrice": 4186.16,
      "lowPrice": 3989.41,
      "closePrice": 4132.92,
      "volume": 108368.85746466,
      "amount": 0
    },
    {
      "endTime": 1639440000000,
      "openPrice": 4132.91,
      "highPrice": 4146.1,
      "lowPrice": 3660.0,
      "closePrice": 3783.81,
      "volume": 305712.33000025,
      "amount": 0
    },
    {
      "endTime": 1639526400000,
      "openPrice": 3784.0,
      "highPrice": 3884.08,
      "lowPrice": 3686.49,
      "closePrice": 3860.74,
      "volume": 197099.24204846,
      "amount": 0
    },
    {
      "endTime": 1639612800000,
      "openPrice": 3860.72,
      "highPrice": 4097.0,
      "lowPrice": 3643.43,
      "closePrice": 4021.53,
      "volume": 319094.24570016,
      "amount": 0
    },
    {
      "endTime": 1639699200000,
      "openPrice": 4021.41,
      "highPrice": 4116.39,
      "lowPrice": 3952.81,
      "closePrice": 3957.28,
      "volume": 174285.93324831,
      "amount": 0
    },
    {
      "endTime": 1639785600000,
      "openPrice": 3957.12,
      "highPrice": 3994.81,
      "lowPrice": 3699.0,
      "closePrice": 3876.02,
      "volume": 209823.26509135,
      "amount": 0
    },
    {
      "endTime": 1639872000000,
      "openPrice": 3876.37,
      "highPrice": 3999.0,
      "lowPrice": 3768.14,
      "closePrice": 3961.92,
      "volume": 113485.77521903,
      "amount": 0
    },
    {
      "endTime": 1639958400000,
      "openPrice": 3961.93,
      "highPrice": 4039.73,
      "lowPrice": 3886.03,
      "closePrice": 3925.79,
      "volume": 102078.81232557,
      "amount": 0
    },
    {
      "endTime": 1640044800000,
      "openPrice": 3925.78,
      "highPrice": 3984.08,
      "lowPrice": 3754.8,
      "closePrice": 3946.16,
      "volume": 172027.91571974,
      "amount": 0
    },
    {
      "endTime": 1640131200000,
      "openPrice": 3946.59,
      "highPrice": 4063.89,
      "lowPrice": 3908.13,
      "closePrice": 4017.11,
      "volume": 137991.50149241,
      "amount": 0
    },
    {
      "endTime": 1640217600000,
      "openPrice": 4017.35,
      "highPrice": 4075.0,
      "lowPrice": 3933.74,
      "closePrice": 3981.12,
      "volume": 110316.26044274,
      "amount": 0
    },
    {
      "endTime": 1640304000000,
      "openPrice": 3980.82,
      "highPrice": 4157.82,
      "lowPrice": 3895.7,
      "closePrice": 4113.08,
      "volume": 180980.07790929,
      "amount": 0
    },
    {
      "endTime": 1640390400000,
      "openPrice": 4113.64,
      "highPrice": 4138.71,
      "lowPrice": 4005.0,
      "closePrice": 4049.65,
      "volume": 109472.89747679,
      "amount": 0
    },
    {
      "endTime": 1640476800000,
      "openPrice": 4049.81,
      "highPrice": 4143.13,
      "lowPrice": 4021.31,
      "closePrice": 4097.43,
      "volume": 68854.05530395,
      "amount": 0
    },
    {
      "endTime": 1640563200000,
      "openPrice": 4098.67,
      "highPrice": 4106.5,
      "lowPrice": 4008.01,
      "closePrice": 4065.91,
      "volume": 66848.08372392,
      "amount": 0
    },
    {
      "endTime": 1640649600000,
      "openPrice": 4066.14,
      "highPrice": 4128.9,
      "lowPrice": 4027.56,
      "closePrice": 4038.64,
      "volume": 108344.57109844,
      "amount": 0
    },
    {
      "endTime": 1640736000000,
      "openPrice": 4038.18,
      "highPrice": 4038.68,
      "lowPrice": 3760.01,
      "closePrice": 3793.67,
      "volume": 203399.82203323,
      "amount": 0
    },
    {
      "endTime": 1640822400000,
      "openPrice": 3793.66,
      "highPrice": 3828.18,
      "lowPrice": 3603.0,
      "closePrice": 3630.59,
      "volume": 167709.4231065,
      "amount": 0
    },
    {
      "endTime": 1640908800000,
      "openPrice": 3630.18,
      "highPrice": 3769.99,
      "lowPrice": 3585.85,
      "closePrice": 3710.02,
      "volume": 155011.95096414,
      "amount": 0
    },
    {
      "endTime": 1640995200000,
      "openPrice": 3710.01,
      "highPrice": 3815.04,
      "lowPrice": 3619.78,
      "closePrice": 3675.8,
      "volume": 171634.96154996,
      "amount": 0
    },
    {
      "endTime": 1641081600000,
      "openPrice": 3675.81,
      "highPrice": 3777.82,
      "lowPrice": 3674.02,
      "closePrice": 3765.72,
      "volume": 98353.62552826,
      "amount": 0
    },
    {
      "endTime": 1641168000000,
      "openPrice": 3765.98,
      "highPrice": 3855.77,
      "lowPrice": 3718.2,
      "closePrice": 3828.87,
      "volume": 78466.35113548,
      "amount": 0
    },
    {
      "endTime": 1641254400000,
      "openPrice": 3828.93,
      "highPrice": 3851.66,
      "lowPrice": 3681.62,
      "closePrice": 3766.04,
      "volume": 106574.13357834,
      "amount": 0
    },
    {
      "endTime": 1641340800000,
      "openPrice": 3766.01,
      "highPrice": 3894.12,
      "lowPrice": 3714.22,
      "closePrice": 3785.0,
      "volume": 148752.52638971,
      "amount": 0
    },
    {
      "endTime": 1641427200000,
      "openPrice": 3785.0,
      "highPrice": 3848.2,
      "lowPrice": 3414.88,
      "closePrice": 3539.0,
      "volume": 240345.13859808,
      "amount": 0
    },
    {
      "endTime": 1641513600000,
      "openPrice": 3539.0,
      "highPrice": 3550.02,
      "lowPrice": 3300.0,
      "closePrice": 3406.03,
      "volume": 282771.63777278,
      "amount": 0
    },
    {
      "endTime": 1641600000000,
      "openPrice": 3405.66,
      "highPrice": 3415.52,
      "lowPrice": 3065.0,
      "closePrice": 3198.82,
      "volume": 376752.15627171,
      "amount": 0
    },
    {
      "endTime": 1641686400000,
      "openPrice": 3198.96,
      "highPrice": 3247.89,
      "lowPrice": 3000.0,
      "closePrice": 3080.48,
      "volume": 231676.12058726,
      "amount": 0
    },
    {
      "endTime": 1641772800000,
      "openPrice": 3080.92,
      "highPrice": 3212.46,
      "lowPrice": 3057.82,
      "closePrice": 3151.66,
      "volume": 131897.75381912,
      "amount": 0
    },
    {
      "endTime": 1641859200000,
      "openPrice": 3151.65,
      "highPrice": 3180.29,
      "lowPrice": 2928.69,
      "closePrice": 3083.51,
      "volume": 260769.14044553,
      "amount": 0
    },
    {
      "endTime": 1641945600000,
      "openPrice": 3083.51,
      "highPrice": 3265.98,
      "lowPrice": 3052.19,
      "closePrice": 3240.83,
      "volume": 158466.70742447,
      "amount": 0
    },
    {
      "endTime": 1642032000000,
      "openPrice": 3240.83,
      "highPrice": 3420.08,
      "lowPrice": 3206.72,
      "closePrice": 3373.64,
      "volume": 165432.46044549,
      "amount": 0
    },
    {
      "endTime": 1642118400000,
      "openPrice": 3373.25,
      "highPrice": 3413.36,
      "lowPrice": 3233.67,
      "closePrice": 3241.88,
      "volume": 130378.3015897,
      "amount": 0
    },
    {
      "endTime": 1642204800000,
      "openPrice": 3241.6,
      "highPrice": 3346.81,
      "lowPrice": 3188.34,
      "closePrice": 3310.45,
      "volume": 110175.14720879,
      "amount": 0
    },
    {
      "endTime": 1642291200000,
      "openPrice": 3309.98,
      "highPrice": 3373.56,
      "lowPrice": 3260.0,
      "closePrice": 3328.12,
      "volume": 58794.17252061,
      "amount": 0
    },
    {
      "endTime": 1642377600000,
      "openPrice": 3327.81,
      "highPrice": 3394.45,
      "lowPrice": 3275.0,
      "closePrice": 3349.46,
      "volume": 58643.37423357,
      "amount": 0
    },
    {
      "endTime": 1642464000000,
      "openPrice": 3349.88,
      "highPrice": 3360.07,
      "lowPrice": 3142.39,
      "closePrice": 3210.98,
      "volume": 128212.72032287,
      "amount": 0
    },
    {
      "endTime": 1642550400000,
      "openPrice": 3211.08,
      "highPrice": 3246.2,
      "lowPrice": 3083.68,
      "closePrice": 3160.81,
      "volume": 151969.48482665,
      "amount": 0
    },
    {
      "endTime": 1642636800000,
      "openPrice": 3160.78,
      "highPrice": 3176.81,
      "lowPrice": 3047.0,
      "closePrice": 3085.27,
      "volume": 159240.24960598,
      "amount": 0
    },
    {
      "endTime": 1642723200000,
      "openPrice": 3084.49,
      "highPrice": 3273.32,
      "lowPrice": 2986.0,
      "closePrice": 3000.94,
      "volume": 185761.37491937,
      "amount": 0
    },
    {
      "endTime": 1642809600000,
      "openPrice": 3000.99,
      "highPrice": 3034.7,
      "lowPrice": 2467.11,
      "closePrice": 2569.01,
      "volume": 603711.8291189,
      "amount": 0
    },
    {
      "endTime": 1642896000000,
      "openPrice": 2568.12,
      "highPrice": 2628.36,
      "lowPrice": 2301.6,
      "closePrice": 2411.9,
      "volume": 457765.04354891,
      "amount": 0
    },
    {
      "endTime": 1642982400000,
      "openPrice": 2411.91,
      "highPrice": 2551.3,
      "lowPrice": 2371.58,
      "closePrice": 2541.19,
      "volume": 248046.68461556,
      "amount": 0
    },
    {
      "endTime": 1643068800000,
      "openPrice": 2541.19,
      "highPrice": 2541.74,
      "lowPrice": 2159.0,
      "closePrice": 2441.74,
      "volume": 583901.18061678,
      "amount": 0
    },
    {
      "endTime": 1643155200000,
      "openPrice": 2441.6,
      "highPrice": 2509.87,
      "lowPrice": 2351.18,
      "closePrice": 2460.68,
      "volume": 268705.41724115,
      "amount": 0
    },
    {
      "endTime": 1643241600000,
      "openPrice": 2460.4,
      "highPrice": 2724.0,
      "lowPrice": 2400.0,
      "closePrice": 2465.0,
      "volume": 409131.34465566,
      "amount": 0
    },
    {
      "endTime": 1643328000000,
      "openPrice": 2464.99,
      "highPrice": 2521.96,
      "lowPrice": 2315.72,
      "closePrice": 2425.82,
      "volume": 272971.5127865,
      "amount": 0
    },
    {
      "endTime": 1643414400000,
      "openPrice": 2425.01,
      "highPrice": 2559.55,
      "lowPrice": 2358.63,
      "closePrice": 2546.84,
      "volume": 231189.51401633,
      "amount": 0
    },
    {
      "endTime": 1643500800000,
      "openPrice": 2546.84,
      "highPrice": 2640.0,
      "lowPrice": 2521.72,
      "closePrice": 2603.74,
      "volume": 138968.35714717,
      "amount": 0
    },
    {
      "endTime": 1643587200000,
      "openPrice": 2603.39,
      "highPrice": 2642.0,
      "lowPrice": 2542.66,
      "closePrice": 2602.89,
      "volume": 103353.36641229,
      "amount": 0
    },
    {
      "endTime": 1643673600000,
      "openPrice": 2602.63,
      "highPrice": 2708.98,
      "lowPrice": 2478.31,
      "closePrice": 2689.72,
      "volume": 193802.14585439,
      "amount": 0
    },
    {
      "endTime": 1643760000000,
      "openPrice": 2689.87,
      "highPrice": 2815.49,
      "lowPrice": 2675.99,
      "closePrice": 2789.66,
      "volume": 212782.90255881,
      "amount": 0
    },
    {
      "endTime": 1643846400000,
      "openPrice": 2789.62,
      "highPrice": 2814.1,
      "lowPrice": 2613.42,
      "closePrice": 2682.66,
      "volume": 256394.56721487,
      "amount": 0
    },
    {
      "endTime": 1643932800000,
      "openPrice": 2683.09,
      "highPrice": 2729.01,
      "lowPrice": 2572.66,
      "closePrice": 2697.59,
      "volume": 197429.85205996,
      "amount": 0
    },
    {
      "endTime": 1644019200000,
      "openPrice": 2697.59,
      "highPrice": 2999.0,
      "lowPrice": 2672.84,
      "closePrice": 2998.19,
      "volume": 275254.72885163,
      "amount": 0
    },
    {
      "endTime": 1644105600000,
      "openPrice": 2997.63,
      "highPrice": 3063.48,
      "lowPrice": 2957.98,
      "closePrice": 3014.5,
      "volume": 159547.93620619,
      "amount": 0
    },
    {
      "endTime": 1644192000000,
      "openPrice": 3014.83,
      "highPrice": 3076.25,
      "lowPrice": 2950.26,
      "closePrice": 3058.22,
      "volume": 80118.01843273,
      "amount": 0
    },
    {
      "endTime": 1644278400000,
      "openPrice": 3058.21,
      "highPrice": 3199.08,
      "lowPrice": 2995.22,
      "closePrice": 3141.89,
      "volume": 232464.2844524,
      "amount": 0
    },
    {
      "endTime": 1644364800000,
      "openPrice": 3141.84,
      "highPrice": 3234.67,
      "lowPrice": 3027.56,
      "closePrice": 3119.57,
      "volume": 215565.05621758,
      "amount": 0
    },
    {
      "endTime": 1644451200000,
      "openPrice": 3119.91,
      "highPrice": 3274.0,
      "lowPrice": 3057.16,
      "closePrice": 3246.22,
      "volume": 159305.14378693,
      "amount": 0
    },
    {
      "endTime": 1644537600000,
      "openPrice": 3246.28,
      "highPrice": 3284.75,
      "lowPrice": 3057.81,
      "closePrice": 3074.85,
      "volume": 221267.33665333,
      "amount": 0
    },
    {
      "endTime": 1644624000000,
      "openPrice": 3074.84,
      "highPrice": 3140.86,
      "lowPrice": 2879.34,
      "closePrice": 2929.08,
      "volume": 268537.66433701,
      "amount": 0
    },
    {
      "endTime": 1644710400000,
      "openPrice": 2929.09,
      "highPrice": 2987.62,
      "lowPrice": 2857.11,
      "closePrice": 2919.99,
      "volume": 113168.17322545,
      "amount": 0
    },
    {
      "endTime": 1644796800000,
      "openPrice": 2919.86,
      "highPrice": 2955.65,
      "lowPrice": 2836.47,
      "closePrice": 2872.84,
      "volume": 82968.08334438,
      "amount": 0
    },
    {
      "endTime": 1644883200000,
      "openPrice": 2872.83,
      "highPrice": 2966.53,
      "lowPrice": 2830.01,
      "closePrice": 2931.01,
      "volume": 176105.13710553,
      "amount": 0
    },
    {
      "endTime": 1644969600000,
      "openPrice": 2931.17,
      "highPrice": 3199.0,
      "lowPrice": 2911.87,
      "closePrice": 3186.24,
      "volume": 180355.80323661,
      "amount": 0
    },
    {
      "endTime": 1645056000000,
      "openPrice": 3186.24,
      "highPrice": 3190.0,
      "lowPrice": 3043.41,
      "closePrice": 3124.45,
      "volume": 148463.93058713,
      "amount": 0
    },
    {
      "endTime": 1645142400000,
      "openPrice": 3124.44,
      "highPrice": 3162.35,
      "lowPrice": 2853.0,
      "closePrice": 2893.56,
      "volume": 210090.91381776,
      "amount": 0
    },
    {
      "endTime": 1645228800000,
      "openPrice": 2894.52,
      "highPrice": 2945.98,
      "lowPrice": 2752.67,
      "closePrice": 2780.08,
      "volume": 197402.29756962,
      "amount": 0
    },
    {
      "endTime": 1645315200000,
      "openPrice": 2780.05,
      "highPrice": 2833.3,
      "lowPrice": 2696.39,
      "closePrice": 2764.44,
      "volume": 111215.14420451,
      "amount": 0
    },
    {
      "endTime": 1645401600000,
      "openPrice": 2764.53,
      "highPrice": 2765.24,
      "lowPrice": 2575.75,
      "closePrice": 2622.47,
      "volume": 165033.10298905,
      "amount": 0
    },
    {
      "endTime": 1645488000000,
      "openPrice": 2622.47,
      "highPrice": 2760.71,
      "lowPrice": 2559.77,
      "closePrice": 2569.0,
      "volume": 235808.75914421,
      "amount": 0
    },
    {
      "endTime": 1645574400000,
      "openPrice": 2569.6,
      "highPrice": 2667.28,
      "lowPrice": 2500.74,
      "closePrice": 2637.98,
      "volume": 241082.81650581,
      "amount": 0
    },
    {
      "endTime": 1645660800000,
      "openPrice": 2638.2,
      "highPrice": 2756.9,
      "lowPrice": 2576.69,
      "closePrice": 2580.97,
      "volume": 189232.9352146,
      "amount": 0
    },
    {
      "endTime": 1645747200000,
      "openPrice": 2580.54,
      "highPrice": 2750.0,
      "lowPrice": 2300.0,
      "closePrice": 2597.42,
      "volume": 495732.46045534,
      "amount": 0
    },
    {
      "endTime": 1645833600000,
      "openPrice": 2597.39,
      "highPrice": 2837.23,
      "lowPrice": 2572.23,
      "closePrice": 2769.52,
      "volume": 232940.26531533,
      "amount": 0
    },
    {
      "endTime": 1645920000000,
      "openPrice": 2769.24,
      "highPrice": 2880.0,
      "lowPrice": 2728.53,
      "closePrice": 2780.71,
      "volume": 118737.45939774,
      "amount": 0
    },
    {
      "endTime": 1646006400000,
      "openPrice": 2780.76,
      "highPrice": 2836.26,
      "lowPrice": 2558.48,
      "closePrice": 2618.01,
      "volume": 193491.83696032,
      "amount": 0
    },
    {
      "endTime": 1646092800000,
      "openPrice": 2617.79,
      "highPrice": 2960.25,
      "lowPrice": 2570.0,
      "closePrice": 2923.08,
      "volume": 273216.3610563,
      "amount": 0
    },
    {
      "endTime": 1646179200000,
      "openPrice": 2922.87,
      "highPrice": 3040.7,
      "lowPrice": 2855.29,
      "closePrice": 2977.72,
      "volume": 249644.25411598,
      "amount": 0
    },
    {
      "endTime": 1646265600000,
      "openPrice": 2977.72,
      "highPrice": 3045.0,
      "lowPrice": 2914.9,
      "closePrice": 2948.56,
      "volume": 231625.47605833,
      "amount": 0
    },
    {
      "endTime": 1646352000000,
      "openPrice": 2948.58,
      "highPrice": 2972.07,
      "lowPrice": 2785.01,
      "closePrice": 2833.66,
      "volume": 191801.94423344,
      "amount": 0
    },
    {
      "endTime": 1646438400000,
      "openPrice": 2833.71,
      "highPrice": 2835.95,
      "lowPrice": 2575.0,
      "closePrice": 2623.07,
      "volume": 264628.67091773,
      "amount": 0
    },
    {
      "endTime": 1646524800000,
      "openPrice": 2623.08,
      "highPrice": 2685.93,
      "lowPrice": 2589.93,
      "closePrice": 2665.77,
      "volume": 74795.81490054,
      "amount": 0
    },
    {
      "endTime": 1646611200000,
      "openPrice": 2665.94,
      "highPrice": 2677.0,
      "lowPrice": 2536.4,
      "closePrice": 2550.77,
      "volume": 81556.05091403,
      "amount": 0
    },
    {
      "endTime": 1646697600000,
      "openPrice": 2550.46,
      "highPrice": 2649.81,
      "lowPrice": 2445.0,
      "closePrice": 2491.58,
      "volume": 209566.73792961,
      "amount": 0
    },
    {
      "endTime": 1646784000000,
      "openPrice": 2491.29,
      "highPrice": 2626.16,
      "lowPrice": 2480.33,
      "closePrice": 2576.72,
      "volume": 192900.83723166,
      "amount": 0
    },
    {
      "endTime": 1646870400000,
      "openPrice": 2577.11,
      "highPrice": 2774.26,
      "lowPrice": 2567.98,
      "closePrice": 2727.6,
      "volume": 178230.29132363,
      "amount": 0
    },
    {
      "endTime": 1646956800000,
      "openPrice": 2727.86,
      "highPrice": 2734.33,
      "lowPrice": 2553.42,
      "closePrice": 2608.22,
      "volume": 181463.07885867,
      "amount": 0
    },
    {
      "endTime": 1647043200000,
      "openPrice": 2608.46,
      "highPrice": 2679.56,
      "lowPrice": 2523.28,
      "closePrice": 2556.42,
      "volume": 155353.98026641,
      "amount": 0
    },
    {
      "endTime": 1647129600000,
      "openPrice": 2556.39,
      "highPrice": 2617.83,
      "lowPrice": 2552.52,
      "closePrice": 2569.3,
      "volume": 56451.09317314,
      "amount": 0
    },
    {
      "endTime": 1647216000000,
      "openPrice": 2569.09,
      "highPrice": 2603.56,
      "lowPrice": 2492.98,
      "closePrice": 2516.41,
      "volume": 71303.49491982,
      "amount": 0
    },
    {
      "endTime": 1647302400000,
      "openPrice": 2516.42,
      "highPrice": 2609.56,
      "lowPrice": 2499.0,
      "closePrice": 2590.23,
      "volume": 133881.30167965,
      "amount": 0
    },
    {
      "endTime": 1647388800000,
      "openPrice": 2590.12,
      "highPrice": 2670.53,
      "lowPrice": 2508.05,
      "closePrice": 2619.15,
      "volume": 161601.50858275,
      "amount": 0
    },
    {
      "endTime": 1647475200000,
      "openPrice": 2619.01,
      "highPrice": 2789.58,
      "lowPrice": 2604.32,
      "closePrice": 2774.89,
      "volume": 211196.06612638,
      "amount": 0
    },
    {
      "endTime": 1647561600000,
      "openPrice": 2775.16,
      "highPrice": 2839.59,
      "lowPrice": 2747.77,
      "closePrice": 2814.67,
      "volume": 228315.81827779,
      "amount": 0
    },
    {
      "endTime": 1647648000000,
      "openPrice": 2814.62,
      "highPrice": 2987.0,
      "lowPrice": 2768.25,
      "closePrice": 2939.17,
      "volume": 226096.28101747,
      "amount": 0
    },
    {
      "endTime": 1647734400000,
      "openPrice": 2939.18,
      "highPrice": 2988.89,
      "lowPrice": 2895.37,
      "closePrice": 2952.16,
      "volume": 101087.67252083,
      "amount": 0
    },
    {
      "endTime": 1647820800000,
      "openPrice": 2952.35,
      "highPrice": 2965.94,
      "lowPrice": 2819.18,
      "closePrice": 2862.44,
      "volume": 103674.36633811,
      "amount": 0
    },
    {
      "endTime": 1647907200000,
      "openPrice": 2862.44,
      "highPrice": 2965.26,
      "lowPrice": 2832.97,
      "closePrice": 2891.08,
      "volume": 148907.41126764,
      "amount": 0
    },
    {
      "endTime": 1647993600000,
      "openPrice": 2890.78,
      "highPrice": 3053.98,
      "lowPrice": 2887.79,
      "closePrice": 2970.51,
      "volume": 192172.55035781,
      "amount": 0
    },
    {
      "endTime": 1648080000000,
      "openPrice": 2970.51,
      "highPrice": 3046.99,
      "lowPrice": 2920.64,
      "closePrice": 3038.93,
      "volume": 212170.39198444,
      "amount": 0
    },
    {
      "endTime": 1648166400000,
      "openPrice": 3037.82,
      "highPrice": 3130.41,
      "lowPrice": 3003.51,
      "closePrice": 3112.52,
      "volume": 248655.86785905,
      "amount": 0
    },
    {
      "endTime": 1648252800000,
      "openPrice": 3112.95,
      "highPrice": 3195.0,
      "lowPrice": 3076.18,
      "closePrice": 3104.15,
      "volume": 220943.39724511,
      "amount": 0
    },
    {
      "endTime": 1648339200000,
      "openPrice": 3103.91,
      "highPrice": 3154.47,
      "lowPrice": 3086.2,
      "closePrice": 3146.22,
      "volume": 69714.86952634,
      "amount": 0
    },
    {
      "endTime": 1648425600000,
      "openPrice": 3146.33,
      "highPrice": 3299.99,
      "lowPrice": 3127.74,
      "closePrice": 3296.29,
      "volume": 122475.83176341,
      "amount": 0
    },
    {
      "endTime": 1648512000000,
      "openPrice": 3296.24,
      "highPrice": 3437.24,
      "lowPrice": 3275.57,
      "closePrice": 3334.47,
      "volume": 237110.16743972,
      "amount": 0
    },
    {
      "endTime": 1648598400000,
      "openPrice": 3334.19,
      "highPrice": 3483.87,
      "lowPrice": 3331.23,
      "closePrice": 3401.71,
      "volume": 174573.96933975,
      "amount": 0
    },
    {
      "endTime": 1648684800000,
      "openPrice": 3401.7,
      "highPrice": 3448.62,
      "lowPrice": 3333.87,
      "closePrice": 3386.68,
      "volume": 135283.45551922,
      "amount": 0
    },
    {
      "endTime": 1648771200000,
      "openPrice": 3386.69,
      "highPrice": 3447.03,
      "lowPrice": 3260.99,
      "closePrice": 3283.08,
      "volume": 168597.71177893,
      "amount": 0
    },
    {
      "endTime": 1648857600000,
      "openPrice": 3283.08,
      "highPrice": 3482.42,
      "lowPrice": 3211.66,
      "closePrice": 3456.48,
      "volume": 213450.79609118,
      "amount": 0
    },
    {
      "endTime": 1648944000000,
      "openPrice": 3456.25,
      "highPrice": 3532.85,
      "lowPrice": 3433.31,
      "closePrice": 3445.38,
      "volume": 117055.44343232,
      "amount": 0
    },
    {
      "endTime": 1649030400000,
      "openPrice": 3445.25,
      "highPrice": 3581.6,
      "lowPrice": 3413.66,
      "closePrice": 3522.78,
      "volume": 100873.78414588,
      "amount": 0
    },
    {
      "endTime": 1649116800000,
      "openPrice": 3522.51,
      "highPrice": 3548.51,
      "lowPrice": 3405.79,
      "closePrice": 3520.66,
      "volume": 155953.23125025,
      "amount": 0
    },
    {
      "endTime": 1649203200000,
      "openPrice": 3520.5,
      "highPrice": 3555.48,
      "lowPrice": 3395.8,
      "closePrice": 3407.0,
      "volume": 166478.13322904,
      "amount": 0
    },
    {
      "endTime": 1649289600000,
      "openPrice": 3406.99,
      "highPrice": 3408.0,
      "lowPrice": 3161.64,
      "closePrice": 3168.52,
      "volume": 311364.33037265,
      "amount": 0
    },
    {
      "endTime": 1649376000000,
      "openPrice": 3168.1,
      "highPrice": 3269.56,
      "lowPrice": 3143.07,
      "closePrice": 3227.56,
      "volume": 157725.46332848,
      "amount": 0
    },
    {
      "endTime": 1649462400000,
      "openPrice": 3227.26,
      "highPrice": 3313.79,
      "lowPrice": 3173.48,
      "closePrice": 3192.54,
      "volume": 137312.60396565,
      "amount": 0
    },
    {
      "endTime": 1649548800000,
      "openPrice": 3192.54,
      "highPrice": 3269.74,
      "lowPrice": 3181.8,
      "closePrice": 3258.99,
      "volume": 48962.32688662,
      "amount": 0
    },
    {
      "endTime": 1649635200000,
      "openPrice": 3259.45,
      "highPrice": 3309.28,
      "lowPrice": 3189.92,
      "closePrice": 3203.05,
      "volume": 58700.63987676,
      "amount": 0
    },
    {
      "endTime": 1649721600000,
      "openPrice": 3203.05,
      "highPrice": 3214.88,
      "lowPrice": 2950.0,
      "closePrice": 2979.55,
      "volume": 238180.41734881,
      "amount": 0
    },
    {
      "endTime": 1649808000000,
      "openPrice": 2979.32,
      "highPrice": 3089.87,
      "lowPrice": 2950.35,
      "closePrice": 3027.82,
      "volume": 201291.80136702,
      "amount": 0
    },
    {
      "endTime": 1649894400000,
      "openPrice": 3028.27,
      "highPrice": 3129.92,
      "lowPrice": 2997.5,
      "closePrice": 3119.0,
      "volume": 135126.03200322,
      "amount": 0
    },
    {
      "endTime": 1649980800000,
      "openPrice": 3119.01,
      "highPrice": 3145.19,
      "lowPrice": 2976.0,
      "closePrice": 3021.78,
      "volume": 131077.99214911,
      "amount": 0
    },
    {
      "endTime": 1650067200000,
      "openPrice": 3021.68,
      "highPrice": 3058.99,
      "lowPrice": 2993.29,
      "closePrice": 3040.19,
      "volume": 75091.03161864,
      "amount": 0
    },
    {
      "endTime": 1650153600000,
      "openPrice": 3040.41,
      "highPrice": 3086.83,
      "lowPrice": 3010.67,
      "closePrice": 3060.35,
      "volume": 46446.22013313,
      "amount": 0
    },
    {
      "endTime": 1650240000000,
      "openPrice": 3060.35,
      "highPrice": 3082.96,
      "lowPrice": 2981.52,
      "closePrice": 2988.4,
      "volume": 67328.66942615,
      "amount": 0
    },
    {
      "endTime": 1650326400000,
      "openPrice": 2988.09,
      "highPrice": 3071.26,
      "lowPrice": 2880.0,
      "closePrice": 3056.19,
      "volume": 165766.83949602,
      "amount": 0
    },
    {
      "endTime": 1650412800000,
      "openPrice": 3055.86,
      "highPrice": 3132.47,
      "lowPrice": 3029.58,
      "closePrice": 3102.26,
      "volume": 117657.24244335,
      "amount": 0
    },
    {
      "endTime": 1650499200000,
      "openPrice": 3102.44,
      "highPrice": 3169.29,
      "lowPrice": 3032.72,
      "closePrice": 3077.06,
      "volume": 117310.39372033,
      "amount": 0
    },
    {
      "endTime": 1650585600000,
      "openPrice": 3077.16,
      "highPrice": 3179.74,
      "lowPrice": 2940.0,
      "closePrice": 2983.94,
      "volume": 173634.26729666,
      "amount": 0
    },
    {
      "endTime": 1650672000000,
      "openPrice": 2983.72,
      "highPrice": 3033.76,
      "lowPrice": 2933.13,
      "closePrice": 2963.05,
      "volume": 147896.5340014,
      "amount": 0
    },
    {
      "endTime": 1650758400000,
      "openPrice": 2963.03,
      "highPrice": 2979.57,
      "lowPrice": 2917.34,
      "closePrice": 2933.44,
      "volume": 50757.61746238,
      "amount": 0
    },
    {
      "endTime": 1650844800000,
      "openPrice": 2933.45,
      "highPrice": 2968.31,
      "lowPrice": 2911.9,
      "closePrice": 2921.96,
      "volume": 47964.59818886,
      "amount": 0
    },
    {
      "endTime": 1650931200000,
      "openPrice": 2921.7,
      "highPrice": 3026.93,
      "lowPrice": 2797.51,
      "closePrice": 3007.22,
      "volume": 231201.08128973,
      "amount": 0
    },
    {
      "endTime": 1651017600000,
      "openPrice": 3007.24,
      "highPrice": 3038.6,
      "lowPrice": 2766.77,
      "closePrice": 2809.26,
      "volume": 191167.43185373,
      "amount": 0
    },
    {
      "endTime": 1651104000000,
      "openPrice": 2809.5,
      "highPrice": 2920.0,
      "lowPrice": 2794.23,
      "closePrice": 2889.78,
      "volume": 172782.71761809,
      "amount": 0
    },
    {
      "endTime": 1651190400000,
      "openPrice": 2889.78,
      "highPrice": 2980.36,
      "lowPrice": 2853.83,
      "closePrice": 2935.91,
      "volume": 167061.01272126,
      "amount": 0
    },
    {
      "endTime": 1651276800000,
      "openPrice": 2935.97,
      "highPrice": 2946.68,
      "lowPrice": 2775.51,
      "closePrice": 2816.94,
      "volume": 204389.17477782,
      "amount": 0
    },
    {
      "endTime": 1651363200000,
      "openPrice": 2816.77,
      "highPrice": 2842.08,
      "lowPrice": 2716.4,
      "closePrice": 2726.59,
      "volume": 98131.72028071,
      "amount": 0
    },
    {
      "endTime": 1651449600000,
      "openPrice": 2726.37,
      "highPrice": 2849.0,
      "lowPrice": 2716.79,
      "closePrice": 2824.86,
      "volume": 98806.09499191,
      "amount": 0
    },
    {
      "endTime": 1651536000000,
      "openPrice": 2824.79,
      "highPrice": 2883.0,
      "lowPrice": 2776.26,
      "closePrice": 2856.21,
      "volume": 205159.66957242,
      "amount": 0
    },
    {
      "endTime": 1651622400000,
      "openPrice": 2856.3,
      "highPrice": 2861.73,
      "lowPrice": 2753.66,
      "closePrice": 2780.34,
      "volume": 156812.90555596,
      "amount": 0
    },
    {
      "endTime": 1651708800000,
      "openPrice": 2780.35,
      "highPrice": 2969.86,
      "lowPrice": 2770.02,
      "closePrice": 2939.98,
      "volume": 173451.30953603,
      "amount": 0
    },
    {
      "endTime": 1651795200000,
      "openPrice": 2939.98,
      "highPrice": 2953.73,
      "lowPrice": 2687.88,
      "closePrice": 2747.43,
      "volume": 194599.9120659,
      "amount": 0
    },
    {
      "endTime": 1651881600000,
      "openPrice": 2747.46,
      "highPrice": 2757.78,
      "lowPrice": 2631.97,
      "closePrice": 2691.72,
      "volume": 184926.26187383,
      "amount": 0
    },
    {
      "endTime": 1651968000000,
      "openPrice": 2691.89,
      "highPrice": 2703.61,
      "lowPrice": 2585.79,
      "closePrice": 2634.8,
      "volume": 75304.26885485,
      "amount": 0
    },
    {
      "endTime": 1652054400000,
      "openPrice": 2634.57,
      "highPrice": 2641.4,
      "lowPrice": 2482.0,
      "closePrice": 2519.1,
      "volume": 136224.22284735,
      "amount": 0
    },
    {
      "endTime": 1652140800000,
      "openPrice": 2518.82,
      "highPrice": 2529.47,
      "lowPrice": 2222.22,
      "closePrice": 2228.5,
      "volume": 470978.69055761,
      "amount": 0
    },
    {
      "endTime": 1652227200000,
      "openPrice": 2227.74,
      "highPrice": 2458.09,
      "lowPrice": 2198.24,
      "closePrice": 2340.51,
      "volume": 464832.53812722,
      "amount": 0
    },
    {
      "endTime": 1652313600000,
      "openPrice": 2340.66,
      "highPrice": 2451.12,
      "lowPrice": 2000.0,
      "closePrice": 2075.93,
      "volume": 562341.54813863,
      "amount": 0
    },
    {
      "endTime": 1652400000000,
      "openPrice": 2075.55,
      "highPrice": 2188.14,
      "lowPrice": 1701.0,
      "closePrice": 1954.39,
      "volume": 803672.07576455,
      "amount": 0
    },
    {
      "endTime": 1652486400000,
      "openPrice": 1954.27,
      "highPrice": 2145.56,
      "lowPrice": 1934.61,
      "closePrice": 2005.48,
      "volume": 336488.21225639,
      "amount": 0
    },
    {
      "endTime": 1652572800000,
      "openPrice": 2005.69,
      "highPrice": 2066.4,
      "lowPrice": 1941.57,
      "closePrice": 2053.33,
      "volume": 118520.23264436,
      "amount": 0
    },
    {
      "endTime": 1652659200000,
      "openPrice": 2053.43,
      "highPrice": 2164.17,
      "lowPrice": 1997.44,
      "closePrice": 2142.69,
      "volume": 100927.05806766,
      "amount": 0
    },
    {
      "endTime": 1652745600000,
      "openPrice": 2142.74,
      "highPrice": 2142.82,
      "lowPrice": 1976.22,
      "closePrice": 2020.58,
      "volume": 188600.42878138,
      "amount": 0
    },
    {
      "endTime": 1652832000000,
      "openPrice": 2020.57,
      "highPrice": 2120.0,
      "lowPrice": 2005.0,
      "closePrice": 2088.96,
      "volume": 153232.48671811,
      "amount": 0
    },
    {
      "endTime": 1652918400000,
      "openPrice": 2088.95,
      "highPrice": 2108.8,
      "lowPrice": 1905.24,
      "closePrice": 1911.98,
      "volume": 180708.34004634,
      "amount": 0
    },
    {
      "endTime": 1653004800000,
      "openPrice": 1912.04,
      "highPrice": 2039.52,
      "lowPrice": 1900.1,
      "closePrice": 2017.57,
      "volume": 206357.25885445,
      "amount": 0
    },
    {
      "endTime": 1653091200000,
      "openPrice": 2017.36,
      "highPrice": 2062.45,
      "lowPrice": 1919.56,
      "closePrice": 1956.58,
      "volume": 197708.34053418,
      "amount": 0
    },
    {
      "endTime": 1653177600000,
      "openPrice": 1956.57,
      "highPrice": 1988.3,
      "lowPrice": 1935.0,
      "closePrice": 1972.64,
      "volume": 54572.49166422,
      "amount": 0
    },
    {
      "endTime": 1653264000000,
      "openPrice": 1972.64,
      "highPrice": 2054.01,
      "lowPrice": 1963.4,
      "closePrice": 2040.92,
      "volume": 81822.31011257,
      "amount": 0
    },
    {
      "endTime": 1653350400000,
      "openPrice": 2040.91,
      "highPrice": 2087.6,
      "lowPrice": 1954.4,
      "closePrice": 1971.06,
      "volume": 202518.25742473,
      "amount": 0
    },
    {
      "endTime": 1653436800000,
      "openPrice": 1970.85,
      "highPrice": 1991.51,
      "lowPrice": 1909.51,
      "closePrice": 1978.15,
      "volume": 163986.41926361,
      "amount": 0
    },
    {
      "endTime": 1653523200000,
      "openPrice": 1977.94,
      "highPrice": 2020.0,
      "lowPrice": 1932.12,
      "closePrice": 1940.83,
      "volume": 164438.55615099,
      "amount": 0
    },
    {
      "endTime": 1653609600000,
      "openPrice": 1940.48,
      "highPrice": 1963.68,
      "lowPrice": 1734.5,
      "closePrice": 1790.65,
      "volume": 289942.90063136,
      "amount": 0
    },
    {
      "endTime": 1653696000000,
      "openPrice": 1790.08,
      "highPrice": 1820.84,
      "lowPrice": 1702.53,
      "closePrice": 1724.83,
      "volume": 341796.6398698,
      "amount": 0
    },
    {
      "endTime": 1653782400000,
      "openPrice": 1724.8,
      "highPrice": 1807.68,
      "lowPrice": 1719.76,
      "closePrice": 1790.23,
      "volume": 107501.25754592,
      "amount": 0
    },
    {
      "endTime": 1653868800000,
      "openPrice": 1790.22,
      "highPrice": 1825.22,
      "lowPrice": 1760.32,
      "closePrice": 1811.1,
      "volume": 84009.43387178,
      "amount": 0
    },
    {
      "endTime": 1653955200000,
      "openPrice": 1811.27,
      "highPrice": 2013.0,
      "lowPrice": 1801.21,
      "closePrice": 1998.3,
      "volume": 218864.05954827,
      "amount": 0
    },
    {
      "endTime": 1654041600000,
      "openPrice": 1998.29,
      "highPrice": 2015.54,
      "lowPrice": 1924.17,
      "closePrice": 1940.59,
      "volume": 242245.22269345,
      "amount": 0
    },
    {
      "endTime": 1654128000000,
      "openPrice": 1940.49,
      "highPrice": 1972.5,
      "lowPrice": 1761.59,
      "closePrice": 1816.05,
      "volume": 266690.7084996,
      "amount": 0
    },
    {
      "endTime": 1654214400000,
      "openPrice": 1816.06,
      "highPrice": 1852.01,
      "lowPrice": 1780.0,
      "closePrice": 1832.45,
      "volume": 174506.82421008,
      "amount": 0
    },
    {
      "endTime": 1654300800000,
      "openPrice": 1832.62,
      "highPrice": 1842.43,
      "lowPrice": 1735.79,
      "closePrice": 1773.25,
      "volume": 190669.34154148,
      "amount": 0
    },
    {
      "endTime": 1654387200000,
      "openPrice": 1773.11,
      "highPrice": 1814.4,
      "lowPrice": 1746.6,
      "closePrice": 1803.35,
      "volume": 64987.78039249,
      "amount": 0
    },
    {
      "endTime": 1654473600000,
      "openPrice": 1803.47,
      "highPrice": 1829.16,
      "lowPrice": 1771.77,
      "closePrice": 1804.7,
      "volume": 59938.51406164,
      "amount": 0
    },
    {
      "endTime": 1654560000000,
      "openPrice": 1804.78,
      "highPrice": 1918.47,
      "lowPrice": 1802.52,
      "closePrice": 1858.21,
      "volume": 184600.86286202,
      "amount": 0
    },
    {
      "endTime": 1654646400000,
      "openPrice": 1858.44,
      "highPrice": 1872.82,
      "lowPrice": 1725.0,
      "closePrice": 1811.89,
      "volume": 212923.71432914,
      "amount": 0
    },
    {
      "endTime": 1654732800000,
      "openPrice": 1812.17,
      "highPrice": 1838.0,
      "lowPrice": 1763.69,
      "closePrice": 1790.72,
      "volume": 170731.58092776,
      "amount": 0
    },
    {
      "endTime": 1654819200000,
      "openPrice": 1790.63,
      "highPrice": 1832.31,
      "lowPrice": 1775.67,
      "closePrice": 1787.55,
      "volume": 124180.46274382,
      "amount": 0
    },
    {
      "endTime": 1654905600000,
      "openPrice": 1787.44,
      "highPrice": 1802.85,
      "lowPrice": 1654.15,
      "closePrice": 1660.78,
      "volume": 236039.72064137,
      "amount": 0
    },
    {
      "endTime": 1654992000000,
      "openPrice": 1660.77,
      "highPrice": 1680.43,
      "lowPrice": 1499.79,
      "closePrice": 1531.09,
      "volume": 295048.58494874,
      "amount": 0
    },
    {
      "endTime": 1655078400000,
      "openPrice": 1531.23,
      "highPrice": 1545.5,
      "lowPrice": 1423.0,
      "closePrice": 1433.19,
      "volume": 308514.54263385,
      "amount": 0
    },
    {
      "endTime": 1655164800000,
      "openPrice": 1432.97,
      "highPrice": 1452.97,
      "lowPrice": 1163.31,
      "closePrice": 1207.82,
      "volume": 954717.177807,
      "amount": 0
    },
    {
      "endTime": 1655251200000,
      "openPrice": 1207.9,
      "highPrice": 1266.34,
      "lowPrice": 1074.64,
      "closePrice": 1207.58,
      "volume": 681419.51063789,
      "amount": 0
    },
    {
      "endTime": 1655337600000,
      "openPrice": 1207.58,
      "highPrice": 1247.0,
      "lowPrice": 1012.72,
      "closePrice": 1236.45,
      "volume": 827548.41393819,
      "amount": 0
    },
    {
      "endTime": 1655424000000,
      "openPrice": 1236.45,
      "highPrice": 1257.04,
      "lowPrice": 1050.39,
      "closePrice": 1066.87,
      "volume": 411463.97783225,
      "amount": 0
    },
    {
      "endTime": 1655510400000,
      "openPrice": 1067.07,
      "highPrice": 1117.43,
      "lowPrice": 1049.19,
      "closePrice": 1085.76,
      "volume": 323648.95266925,
      "amount": 0
    },
    {
      "endTime": 1655596800000,
      "openPrice": 1085.65,
      "highPrice": 1096.64,
      "lowPrice": 879.8,
      "closePrice": 993.64,
      "volume": 581590.08416866,
      "amount": 0
    },
    {
      "endTime": 1655683200000,
      "openPrice": 993.64,
      "highPrice": 1156.99,
      "lowPrice": 933.6,
      "closePrice": 1126.9,
      "volume": 435976.06851744,
      "amount": 0
    },
    {
      "endTime": 1655769600000,
      "openPrice": 1126.97,
      "highPrice": 1168.18,
      "lowPrice": 1051.3,
      "closePrice": 1126.84,
      "volume": 314649.45956811,
      "amount": 0
    },
    {
      "endTime": 1655856000000,
      "openPrice": 1127.04,
      "highPrice": 1193.0,
      "lowPrice": 1107.87,
      "closePrice": 1124.85,
      "volume": 303835.07141015,
      "amount": 0
    },
    {
      "endTime": 1655942400000,
      "openPrice": 1124.9,
      "highPrice": 1126.44,
      "lowPrice": 1042.36,
      "closePrice": 1048.96,
      "volume": 270475.56973113,
      "amount": 0
    },
    {
      "endTime": 1656028800000,
      "openPrice": 1048.93,
      "highPrice": 1153.01,
      "lowPrice": 1043.68,
      "closePrice": 1144.0,
      "volume": 250147.3059031,
      "amount": 0
    },
    {
      "endTime": 1656115200000,
      "openPrice": 1144.01,
      "highPrice": 1244.78,
      "lowPrice": 1131.02,
      "closePrice": 1224.47,
      "volume": 252255.18809433,
      "amount": 0
    },
    {
      "endTime": 1656201600000,
      "openPrice": 1224.26,
      "highPrice": 1255.0,
      "lowPrice": 1178.77,
      "closePrice": 1241.33,
      "volume": 152145.87815948,
      "amount": 0
    },
    {
      "endTime": 1656288000000,
      "openPrice": 1241.14,
      "highPrice": 1280.0,
      "lowPrice": 1194.01,
      "closePrice": 1197.13,
      "volume": 151784.21006562,
      "amount": 0
    },
    {
      "endTime": 1656374400000,
      "openPrice": 1196.99,
      "highPrice": 1237.83,
      "lowPrice": 1171.88,
      "closePrice": 1191.27,
      "volume": 196439.99342204,
      "amount": 0
    },
    {
      "endTime": 1656460800000,
      "openPrice": 1191.27,
      "highPrice": 1236.21,
      "lowPrice": 1134.9,
      "closePrice": 1142.65,
      "volume": 217739.97338483,
      "amount": 0
    },
    {
      "endTime": 1656547200000,
      "openPrice": 1142.47,
      "highPrice": 1155.21,
      "lowPrice": 1085.41,
      "closePrice": 1099.15,
      "volume": 287668.03810615,
      "amount": 0
    },
    {
      "endTime": 1656633600000,
      "openPrice": 1099.09,
      "highPrice": 1105.61,
      "lowPrice": 997.02,
      "closePrice": 1070.08,
      "volume": 338995.29713713,
      "amount": 0
    },
    {
      "endTime": 1656720000000,
      "openPrice": 1070.08,
      "highPrice": 1115.0,
      "lowPrice": 1031.86,
      "closePrice": 1057.57,
      "volume": 324097.48129585,
      "amount": 0
    },
    {
      "endTime": 1656806400000,
      "openPrice": 1058.3,
      "highPrice": 1077.5,
      "lowPrice": 1025.95,
      "closePrice": 1065.61,
      "volume": 114219.74455559,
      "amount": 0
    },
    {
      "endTime": 1656892800000,
      "openPrice": 1065.58,
      "highPrice": 1087.33,
      "lowPrice": 1039.55,
      "closePrice": 1072.88,
      "volume": 110714.6004927,
      "amount": 0
    },
    {
      "endTime": 1656979200000,
      "openPrice": 1072.9,
      "highPrice": 1160.0,
      "lowPrice": 1043.47,
      "closePrice": 1149.98,
      "volume": 205563.79288557,
      "amount": 0
    },
    {
      "endTime": 1657065600000,
      "openPrice": 1149.98,
      "highPrice": 1172.38,
      "lowPrice": 1075.7,
      "closePrice": 1131.26,
      "volume": 267186.05683546,
      "amount": 0
    },
    {
      "endTime": 1657152000000,
      "openPrice": 1131.16,
      "highPrice": 1203.2,
      "lowPrice": 1110.56,
      "closePrice": 1185.61,
      "volume": 284112.14163333,
      "amount": 0
    },
    {
      "endTime": 1657238400000,
      "openPrice": 1185.61,
      "highPrice": 1254.04,
      "lowPrice": 1162.32,
      "closePrice": 1237.13,
      "volume": 347073.16202279,
      "amount": 0
    },
    {
      "endTime": 1657324800000,
      "openPrice": 1237.55,
      "highPrice": 1275.51,
      "lowPrice": 1192.16,
      "closePrice": 1213.19,
      "volume": 321436.46883666,
      "amount": 0
    },
    {
      "endTime": 1657411200000,
      "openPrice": 1213.38,
      "highPrice": 1233.54,
      "lowPrice": 1203.7,
      "closePrice": 1216.78,
      "volume": 94148.28233858,
      "amount": 0
    },
    {
      "endTime": 1657497600000,
      "openPrice": 1216.78,
      "highPrice": 1219.41,
      "lowPrice": 1153.15,
      "closePrice": 1167.68,
      "volume": 110105.33274633,
      "amount": 0
    },
    {
      "endTime": 1657584000000,
      "openPrice": 1167.66,
      "highPrice": 1170.47,
      "lowPrice": 1079.8,
      "closePrice": 1095.56,
      "volume": 229708.48705223,
      "amount": 0
    },
    {
      "endTime": 1657670400000,
      "openPrice": 1095.48,
      "highPrice": 1097.35,
      "lowPrice": 1031.92,
      "closePrice": 1037.34,
      "volume": 334310.07377997,
      "amount": 0
    },
    {
      "endTime": 1657756800000,
      "openPrice": 1037.5,
      "highPrice": 1118.0,
      "lowPrice": 1005.25,
      "closePrice": 1114.26,
      "volume": 448221.83579622,
      "amount": 0
    },
    {
      "endTime": 1657843200000,
      "openPrice": 1114.06,
      "highPrice": 1213.26,
      "lowPrice": 1071.1,
      "closePrice": 1192.7,
      "volume": 340272.00761286,
      "amount": 0
    },
    {
      "endTime": 1657929600000,
      "openPrice": 1192.67,
      "highPrice": 1288.88,
      "lowPrice": 1180.16,
      "closePrice": 1231.1,
      "volume": 439762.06228135,
      "amount": 0
    },
    {
      "endTime": 1658016000000,
      "openPrice": 1231.07,
      "highPrice": 1423.31,
      "lowPrice": 1190.9,
      "closePrice": 1355.7,
      "volume": 281556.54770912,
      "amount": 0
    },
    {
      "endTime": 1658102400000,
      "openPrice": 1355.5,
      "highPrice": 1386.55,
      "lowPrice": 1318.79,
      "closePrice": 1338.2,
      "volume": 287292.9117132,
      "amount": 0
    },
    {
      "endTime": 1658188800000,
      "openPrice": 1338.03,
      "highPrice": 1597.58,
      "lowPrice": 1335.35,
      "closePrice": 1581.34,
      "volume": 586368.76273009,
      "amount": 0
    },
    {
      "endTime": 1658275200000,
      "openPrice": 1581.09,
      "highPrice": 1631.32,
      "lowPrice": 1492.66,
      "closePrice": 1542.63,
      "volume": 531595.12469671,
      "amount": 0
    },
    {
      "endTime": 1658361600000,
      "openPrice": 1542.6,
      "highPrice": 1621.44,
      "lowPrice": 1485.17,
      "closePrice": 1522.12,
      "volume": 399979.02882551,
      "amount": 0
    },
    {
      "endTime": 1658448000000,
      "openPrice": 1521.88,
      "highPrice": 1606.42,
      "lowPrice": 1463.26,
      "closePrice": 1575.68,
      "volume": 333578.08401554,
      "amount": 0
    },
    {
      "endTime": 1658534400000,
      "openPrice": 1575.44,
      "highPrice": 1646.13,
      "lowPrice": 1516.75,
      "closePrice": 1535.84,
      "volume": 301049.38716503,
      "amount": 0
    },
    {
      "endTime": 1658620800000,
      "openPrice": 1535.68,
      "highPrice": 1596.87,
      "lowPrice": 1487.14,
      "closePrice": 1549.15,
      "volume": 179754.71211316,
      "amount": 0
    },
    {
      "endTime": 1658707200000,
      "openPrice": 1549.16,
      "highPrice": 1664.41,
      "lowPrice": 1546.7,
      "closePrice": 1597.72,
      "volume": 181245.88687987,
      "amount": 0
    },
    {
      "endTime": 1658793600000,
      "openPrice": 1598.12,
      "highPrice": 1610.0,
      "lowPrice": 1433.91,
      "closePrice": 1440.75,
      "volume": 309771.90005337,
      "amount": 0
    },
    {
      "endTime": 1658880000000,
      "openPrice": 1440.63,
      "highPrice": 1454.56,
      "lowPrice": 1356.3,
      "closePrice": 1449.63,
      "volume": 283778.37687636,
      "amount": 0
    },
    {
      "endTime": 1658966400000,
      "openPrice": 1449.6,
      "highPrice": 1645.46,
      "lowPrice": 1420.66,
      "closePrice": 1636.4,
      "volume": 388150.08353335,
      "amount": 0
    },
    {
      "endTime": 1659052800000,
      "openPrice": 1636.53,
      "highPrice": 1792.55,
      "lowPrice": 1592.36,
      "closePrice": 1725.19,
      "volume": 446776.87871545,
      "amount": 0
    },
    {
      "endTime": 1659139200000,
      "openPrice": 1725.19,
      "highPrice": 1766.56,
      "lowPrice": 1655.47,
      "closePrice": 1722.25,
      "volume": 311510.53584064,
      "amount": 0
    },
    {
      "endTime": 1659225600000,
      "openPrice": 1722.46,
      "highPrice": 1745.05,
      "lowPrice": 1674.05,
      "closePrice": 1698.01,
      "volume": 180720.73885884,
      "amount": 0
    },
    {
      "endTime": 1659312000000,
      "openPrice": 1698.02,
      "highPrice": 1754.25,
      "lowPrice": 1667.7,
      "closePrice": 1679.31,
      "volume": 130340.37729581,
      "amount": 0
    },
    {
      "endTime": 1659398400000,
      "openPrice": 1679.31,
      "highPrice": 1705.0,
      "lowPrice": 1606.9,
      "closePrice": 1630.82,
      "volume": 180669.82560511,
      "amount": 0
    },
    {
      "endTime": 1659484800000,
      "openPrice": 1630.81,
      "highPrice": 1679.28,
      "lowPrice": 1560.0,
      "closePrice": 1631.28,
      "volume": 246683.06058859,
      "amount": 0
    },
    {
      "endTime": 1659571200000,
      "openPrice": 1631.1,
      "highPrice": 1685.87,
      "lowPrice": 1590.0,
      "closePrice": 1618.82,
      "volume": 328786.47691824,
      "amount": 0
    },
    {
      "endTime": 1659657600000,
      "openPrice": 1618.78,
      "highPrice": 1663.35,
      "lowPrice": 1580.5,
      "closePrice": 1608.16,
      "volume": 323547.74502974,
      "amount": 0
    },
    {
      "endTime": 1659744000000,
      "openPrice": 1608.16,
      "highPrice": 1742.52,
      "lowPrice": 1605.55,
      "closePrice": 1736.79,
      "volume": 415383.76775755,
      "amount": 0
    },
    {
      "endTime": 1659830400000,
      "openPrice": 1737.12,
      "highPrice": 1750.0,
      "lowPrice": 1685.99,
      "closePrice": 1690.81,
      "volume": 206524.40782357,
      "amount": 0
    },
    {
      "endTime": 1659916800000,
      "openPrice": 1691.18,
      "highPrice": 1730.26,
      "lowPrice": 1668.87,
      "closePrice": 1700.42,
      "volume": 177400.97769802,
      "amount": 0
    },
    {
      "endTime": 1660003200000,
      "openPrice": 1700.52,
      "highPrice": 1818.25,
      "lowPrice": 1693.41,
      "closePrice": 1777.36,
      "volume": 345585.00729302,
      "amount": 0
    },
    {
      "endTime": 1660089600000,
      "openPrice": 1777.36,
      "highPrice": 1791.33,
      "lowPrice": 1668.8,
      "closePrice": 1703.35,
      "volume": 353991.64333061,
      "amount": 0
    },
    {
      "endTime": 1660176000000,
      "openPrice": 1703.35,
      "highPrice": 1886.36,
      "lowPrice": 1656.0,
      "closePrice": 1854.12,
      "volume": 491866.38496074,
      "amount": 0
    },
    {
      "endTime": 1660262400000,
      "openPrice": 1854.42,
      "highPrice": 1946.21,
      "lowPrice": 1850.95,
      "closePrice": 1881.04,
      "volume": 451248.19043761,
      "amount": 0
    },
    {
      "endTime": 1660348800000,
      "openPrice": 1880.96,
      "highPrice": 1966.89,
      "lowPrice": 1850.51,
      "closePrice": 1959.91,
      "volume": 301803.38654781,
      "amount": 0
    },
    {
      "endTime": 1660435200000,
      "openPrice": 1959.94,
      "highPrice": 2020.73,
      "lowPrice": 1947.19,
      "closePrice": 1984.75,
      "volume": 282479.09097599,
      "amount": 0
    },
    {
      "endTime": 1660521600000,
      "openPrice": 1984.72,
      "highPrice": 2031.39,
      "lowPrice": 1906.51,
      "closePrice": 1935.85,
      "volume": 263413.87030944,
      "amount": 0
    },
    {
      "endTime": 1660608000000,
      "openPrice": 1936.0,
      "highPrice": 2013.47,
      "lowPrice": 1866.51,
      "closePrice": 1899.39,
      "volume": 473905.07822533,
      "amount": 0
    },
    {
      "endTime": 1660694400000,
      "openPrice": 1899.05,
      "highPrice": 1915.51,
      "lowPrice": 1852.85,
      "closePrice": 1876.57,
      "volume": 362478.81254801,
      "amount": 0
    },
    {
      "endTime": 1660780800000,
      "openPrice": 1877.06,
      "highPrice": 1957.59,
      "lowPrice": 1815.0,
      "closePrice": 1834.61,
      "volume": 450374.826949,
      "amount": 0
    },
    {
      "endTime": 1660867200000,
      "openPrice": 1834.52,
      "highPrice": 1883.35,
      "lowPrice": 1821.02,
      "closePrice": 1845.9,
      "volume": 270253.66533006,
      "amount": 0
    },
    {
      "endTime": 1660953600000,
      "openPrice": 1846.15,
      "highPrice": 1848.29,
      "lowPrice": 1602.28,
      "closePrice": 1608.72,
      "volume": 731158.98936189,
      "amount": 0
    },
    {
      "endTime": 1661040000000,
      "openPrice": 1608.64,
      "highPrice": 1658.14,
      "lowPrice": 1523.54,
      "closePrice": 1575.76,
      "volume": 450361.01659576,
      "amount": 0
    },
    {
      "endTime": 1661126400000,
      "openPrice": 1575.76,
      "highPrice": 1646.69,
      "lowPrice": 1562.27,
      "closePrice": 1617.84,
      "volume": 397164.81880075,
      "amount": 0
    },
    {
      "endTime": 1661212800000,
      "openPrice": 1617.88,
      "highPrice": 1629.61,
      "lowPrice": 1528.93,
      "closePrice": 1624.78,
      "volume": 518834.55819815,
      "amount": 0
    },
    {
      "endTime": 1661299200000,
      "openPrice": 1624.89,
      "highPrice": 1674.12,
      "lowPrice": 1563.29,
      "closePrice": 1665.93,
      "volume": 445250.58071281,
      "amount": 0
    },
    {
      "endTime": 1661385600000,
      "openPrice": 1665.95,
      "highPrice": 1694.89,
      "lowPrice": 1604.6,
      "closePrice": 1656.74,
      "volume": 508562.94204632,
      "amount": 0
    },
    {
      "endTime": 1661472000000,
      "openPrice": 1656.54,
      "highPrice": 1722.18,
      "lowPrice": 1653.57,
      "closePrice": 1695.27,
      "volume": 300950.83219719,
      "amount": 0
    },
    {
      "endTime": 1661558400000,
      "openPrice": 1695.16,
      "highPrice": 1706.41,
      "lowPrice": 1485.94,
      "closePrice": 1508.02,
      "volume": 570455.80622658,
      "amount": 0
    },
    {
      "endTime": 1661644800000,
      "openPrice": 1508.04,
      "highPrice": 1519.11,
      "lowPrice": 1446.62,
      "closePrice": 1491.22,
      "volume": 368067.50483068,
      "amount": 0
    },
    {
      "endTime": 1661731200000,
      "openPrice": 1490.87,
      "highPrice": 1511.12,
      "lowPrice": 1423.85,
      "closePrice": 1426.63,
      "volume": 292543.93479078,
      "amount": 0
    },
    {
      "endTime": 1661817600000,
      "openPrice": 1426.29,
      "highPrice": 1560.37,
      "lowPrice": 1420.74,
      "closePrice": 1551.65,
      "volume": 488169.79068986,
      "amount": 0
    },
    {
      "endTime": 1661904000000,
      "openPrice": 1551.51,
      "highPrice": 1606.34,
      "lowPrice": 1474.14,
      "closePrice": 1524.81,
      "volume": 544379.70835677,
      "amount": 0
    },
    {
      "endTime": 1661990400000,
      "openPrice": 1524.61,
      "highPrice": 1619.99,
      "lowPrice": 1524.12,
      "closePrice": 1554.0,
      "volume": 511240.91582582,
      "amount": 0
    },
    {
      "endTime": 1662076800000,
      "openPrice": 1554.25,
      "highPrice": 1599.51,
      "lowPrice": 1512.83,
      "closePrice": 1586.23,
      "volume": 327753.13141002,
      "amount": 0
    },
    {
      "endTime": 1662163200000,
      "openPrice": 1586.1,
      "highPrice": 1650.0,
      "lowPrice": 1546.2,
      "closePrice": 1575.69,
      "volume": 321184.07570982,
      "amount": 0
    },
    {
      "endTime": 1662249600000,
      "openPrice": 1575.81,
      "highPrice": 1582.69,
      "lowPrice": 1534.54,
      "closePrice": 1557.7,
      "volume": 129300.81242992,
      "amount": 0
    },
    {
      "endTime": 1662336000000,
      "openPrice": 1557.55,
      "highPrice": 1583.52,
      "lowPrice": 1540.59,
      "closePrice": 1579.04,
      "volume": 100143.24859449,
      "amount": 0
    },
    {
      "endTime": 1662422400000,
      "openPrice": 1578.97,
      "highPrice": 1631.44,
      "lowPrice": 1557.04,
      "closePrice": 1618.01,
      "volume": 183163.38342493,
      "amount": 0
    },
    {
      "endTime": 1662508800000,
      "openPrice": 1617.87,
      "highPrice": 1686.82,
      "lowPrice": 1554.03,
      "closePrice": 1559.28,
      "volume": 440790.49644997,
      "amount": 0
    },
    {
      "endTime": 1662595200000,
      "openPrice": 1558.92,
      "highPrice": 1657.68,
      "lowPrice": 1489.98,
      "closePrice": 1629.92,
      "volume": 335894.82441078,
      "amount": 0
    },
    {
      "endTime": 1662681600000,
      "openPrice": 1629.61,
      "highPrice": 1664.52,
      "lowPrice": 1594.31,
      "closePrice": 1635.73,
      "volume": 321019.10969844,
      "amount": 0
    },
    {
      "endTime": 1662768000000,
      "openPrice": 1635.72,
      "highPrice": 1746.87,
      "lowPrice": 1630.51,
      "closePrice": 1719.21,
      "volume": 343757.70988125,
      "amount": 0
    },
    {
      "endTime": 1662854400000,
      "openPrice": 1719.38,
      "highPrice": 1789.86,
      "lowPrice": 1706.94,
      "closePrice": 1774.69,
      "volume": 175467.88521982,
      "amount": 0
    },
    {
      "endTime": 1662940800000,
      "openPrice": 1774.73,
      "highPrice": 1789.98,
      "lowPrice": 1719.01,
      "closePrice": 1766.95,
      "volume": 153045.89168193,
      "amount": 0
    },
    {
      "endTime": 1663027200000,
      "openPrice": 1766.97,
      "highPrice": 1783.56,
      "lowPrice": 1692.45,
      "closePrice": 1716.71,
      "volume": 257983.67681215,
      "amount": 0
    },
    {
      "endTime": 1663113600000,
      "openPrice": 1716.65,
      "highPrice": 1761.04,
      "lowPrice": 1561.06,
      "closePrice": 1574.71,
      "volume": 456961.84966513,
      "amount": 0
    },
    {
      "endTime": 1663200000000,
      "openPrice": 1574.4,
      "highPrice": 1649.44,
      "lowPrice": 1552.88,
      "closePrice": 1639.14,
      "volume": 311641.00945194,
      "amount": 0
    },
    {
      "endTime": 1663286400000,
      "openPrice": 1639.12,
      "highPrice": 1655.55,
      "lowPrice": 1457.69,
      "closePrice": 1472.68,
      "volume": 415068.57662522,
      "amount": 0
    },
    {
      "endTime": 1663372800000,
      "openPrice": 1472.85,
      "highPrice": 1483.21,
      "lowPrice": 1404.31,
      "closePrice": 1433.73,
      "volume": 391498.26827311,
      "amount": 0
    },
    {
      "endTime": 1663459200000,
      "openPrice": 1433.64,
      "highPrice": 1476.22,
      "lowPrice": 1408.79,
      "closePrice": 1468.97,
      "volume": 193158.36959142,
      "amount": 0
    },
    {
      "endTime": 1663545600000,
      "openPrice": 1468.9,
      "highPrice": 1470.15,
      "lowPrice": 1325.48,
      "closePrice": 1334.72,
      "volume": 310480.68847119,
      "amount": 0
    },
    {
      "endTime": 1663632000000,
      "openPrice": 1334.71,
      "highPrice": 1392.94,
      "lowPrice": 1279.0,
      "closePrice": 1376.17,
      "volume": 381868.12870185,
      "amount": 0
    },
    {
      "endTime": 1663718400000,
      "openPrice": 1376.23,
      "highPrice": 1385.0,
      "lowPrice": 1312.4,
      "closePrice": 1322.8,
      "volume": 419548.01749631,
      "amount": 0
    },
    {
      "endTime": 1663804800000,
      "openPrice": 1322.74,
      "highPrice": 1412.0,
      "lowPrice": 1220.0,
      "closePrice": 1245.65,
      "volume": 569985.27204919,
      "amount": 0
    },
    {
      "endTime": 1663891200000,
      "openPrice": 1245.36,
      "highPrice": 1348.87,
      "lowPrice": 1237.0,
      "closePrice": 1326.43,
      "volume": 563572.08233165,
      "amount": 0
    },
    {
      "endTime": 1663977600000,
      "openPrice": 1326.14,
      "highPrice": 1359.99,
      "lowPrice": 1261.9,
      "closePrice": 1326.82,
      "volume": 519153.45184389,
      "amount": 0
    },
    {
      "endTime": 1664064000000,
      "openPrice": 1327.24,
      "highPrice": 1349.31,
      "lowPrice": 1306.29,
      "closePrice": 1317.25,
      "volume": 206779.39938562,
      "amount": 0
    },
    {
      "endTime": 1664150400000,
      "openPrice": 1317.49,
      "highPrice": 1337.26,
      "lowPrice": 1269.41,
      "closePrice": 1294.63,
      "volume": 185703.74947364,
      "amount": 0
    },
    {
      "endTime": 1664236800000,
      "openPrice": 1294.65,
      "highPrice": 1341.0,
      "lowPrice": 1278.24,
      "closePrice": 1336.61,
      "volume": 416561.97805353,
      "amount": 0
    },
    {
      "endTime": 1664323200000,
      "openPrice": 1336.45,
      "highPrice": 1400.51,
      "lowPrice": 1303.66,
      "closePrice": 1327.92,
      "volume": 457125.64604668,
      "amount": 0
    },
    {
      "endTime": 1664409600000,
      "openPrice": 1327.87,
      "highPrice": 1355.34,
      "lowPrice": 1253.65,
      "closePrice": 1336.93,
      "volume": 488408.68270425,
      "amount": 0
    },
    {
      "endTime": 1664496000000,
      "openPrice": 1336.92,
      "highPrice": 1351.85,
      "lowPrice": 1288.12,
      "closePrice": 1336.02,
      "volume": 409208.96175042,
      "amount": 0
    },
    {
      "endTime": 1664582400000,
      "openPrice": 1336.04,
      "highPrice": 1373.46,
      "lowPrice": 1315.0,
      "closePrice": 1328.95,
      "volume": 423994.58067369,
      "amount": 0
    },
    {
      "endTime": 1664668800000,
      "openPrice": 1328.74,
      "highPrice": 1333.99,
      "lowPrice": 1302.65,
      "closePrice": 1311.76,
      "volume": 98845.97328111,
      "amount": 0
    },
    {
      "endTime": 1664755200000,
      "openPrice": 1311.79,
      "highPrice": 1318.0,
      "lowPrice": 1269.69,
      "closePrice": 1277.02,
      "volume": 150803.12600735,
      "amount": 0
    },
    {
      "endTime": 1664841600000,
      "openPrice": 1276.84,
      "highPrice": 1330.24,
      "lowPrice": 1262.45,
      "closePrice": 1323.31,
      "volume": 341841.34001978,
      "amount": 0
    },
    {
      "endTime": 1664928000000,
      "openPrice": 1323.44,
      "highPrice": 1370.43,
      "lowPrice": 1318.82,
      "closePrice": 1362.06,
      "volume": 265741.94725719,
      "amount": 0
    },
    {
      "endTime": 1665014400000,
      "openPrice": 1362.1,
      "highPrice": 1364.93,
      "lowPrice": 1316.54,
      "closePrice": 1352.48,
      "volume": 297201.24863549,
      "amount": 0
    },
    {
      "endTime": 1665100800000,
      "openPrice": 1352.37,
      "highPrice": 1384.41,
      "lowPrice": 1345.0,
      "closePrice": 1352.24,
      "volume": 437205.23026817,
      "amount": 0
    },
    {
      "endTime": 1665187200000,
      "openPrice": 1352.18,
      "highPrice": 1362.14,
      "lowPrice": 1317.54,
      "closePrice": 1331.14,
      "volume": 268128.07428348,
      "amount": 0
    },
    {
      "endTime": 1665273600000,
      "openPrice": 1331.12,
      "highPrice": 1337.61,
      "lowPrice": 1303.76,
      "closePrice": 1315.71,
      "volume": 85052.24063383,
      "amount": 0
    },
    {
      "endTime": 1665360000000,
      "openPrice": 1315.71,
      "highPrice": 1329.33,
      "lowPrice": 1307.21,
      "closePrice": 1323.41,
      "volume": 98670.85008504,
      "amount": 0
    },
    {
      "endTime": 1665446400000,
      "openPrice": 1323.27,
      "highPrice": 1338.41,
      "lowPrice": 1287.66,
      "closePrice": 1290.06,
      "volume": 248135.48630736,
      "amount": 0
    },
    {
      "endTime": 1665532800000,
      "openPrice": 1289.94,
      "highPrice": 1297.95,
      "lowPrice": 1267.0,
      "closePrice": 1279.94,
      "volume": 361513.38640616,
      "amount": 0
    },
    {
      "endTime": 1665619200000,
      "openPrice": 1279.87,
      "highPrice": 1306.72,
      "lowPrice": 1274.73,
      "closePrice": 1294.33,
      "volume": 257271.51091194,
      "amount": 0
    },
    {
      "endTime": 1665705600000,
      "openPrice": 1294.21,
      "highPrice": 1301.85,
      "lowPrice": 1190.0,
      "closePrice": 1286.96,
      "volume": 533160.99117969,
      "amount": 0
    },
    {
      "endTime": 1665792000000,
      "openPrice": 1286.89,
      "highPrice": 1344.4,
      "lowPrice": 1283.26,
      "closePrice": 1296.36,
      "volume": 483178.87927368,
      "amount": 0
    },
    {
      "endTime": 1665878400000,
      "openPrice": 1296.42,
      "highPrice": 1302.14,
      "lowPrice": 1263.6,
      "closePrice": 1275.09,
      "volume": 146252.46427666,
      "amount": 0
    },
    {
      "endTime": 1665964800000,
      "openPrice": 1275.16,
      "highPrice": 1315.62,
      "lowPrice": 1274.61,
      "closePrice": 1306.04,
      "volume": 160206.63331032,
      "amount": 0
    },
    {
      "endTime": 1666051200000,
      "openPrice": 1305.89,
      "highPrice": 1338.69,
      "lowPrice": 1295.36,
      "closePrice": 1331.49,
      "volume": 274413.38632897,
      "amount": 0
    },
    {
      "endTime": 1666137600000,
      "openPrice": 1331.57,
      "highPrice": 1342.28,
      "lowPrice": 1286.67,
      "closePrice": 1310.78,
      "volume": 375586.2181984,
      "amount": 0
    },
    {
      "endTime": 1666224000000,
      "openPrice": 1310.79,
      "highPrice": 1313.8,
      "lowPrice": 1280.02,
      "closePrice": 1284.76,
      "volume": 249903.49640293,
      "amount": 0
    },
    {
      "endTime": 1666310400000,
      "openPrice": 1284.92,
      "highPrice": 1311.1,
      "lowPrice": 1270.34,
      "closePrice": 1282.6,
      "volume": 310500.82723664,
      "amount": 0
    },
    {
      "endTime": 1666396800000,
      "openPrice": 1282.59,
      "highPrice": 1307.18,
      "lowPrice": 1254.0,
      "closePrice": 1299.83,
      "volume": 307346.53371619,
      "amount": 0
    },
    {
      "endTime": 1666483200000,
      "openPrice": 1299.94,
      "highPrice": 1320.56,
      "lowPrice": 1294.17,
      "closePrice": 1313.88,
      "volume": 98142.700874,
      "amount": 0
    },
    {
      "endTime": 1666569600000,
      "openPrice": 1313.82,
      "highPrice": 1370.66,
      "lowPrice": 1299.47,
      "closePrice": 1364.06,
      "volume": 182202.51780535,
      "amount": 0
    },
    {
      "endTime": 1666656000000,
      "openPrice": 1363.93,
      "highPrice": 1370.9,
      "lowPrice": 1324.04,
      "closePrice": 1343.71,
      "volume": 330219.49579837,
      "amount": 0
    },
    {
      "endTime": 1666742400000,
      "openPrice": 1343.74,
      "highPrice": 1525.38,
      "lowPrice": 1335.12,
      "closePrice": 1460.34,
      "volume": 738604.66673918,
      "amount": 0
    },
    {
      "endTime": 1666828800000,
      "openPrice": 1460.34,
      "highPrice": 1595.44,
      "lowPrice": 1457.41,
      "closePrice": 1566.37,
      "volume": 867339.4350063,
      "amount": 0
    },
    {
      "endTime": 1666915200000,
      "openPrice": 1566.46,
      "highPrice": 1580.0,
      "lowPrice": 1502.8,
      "closePrice": 1514.09,
      "volume": 768442.493559,
      "amount": 0
    },
    {
      "endTime": 1667001600000,
      "openPrice": 1514.2,
      "highPrice": 1577.89,
      "lowPrice": 1479.41,
      "closePrice": 1554.83,
      "volume": 517416.22097988,
      "amount": 0
    },
    {
      "endTime": 1667088000000,
      "openPrice": 1554.81,
      "highPrice": 1664.29,
      "lowPrice": 1547.79,
      "closePrice": 1620.09,
      "volume": 371454.96971093,
      "amount": 0
    },
    {
      "endTime": 1667174400000,
      "openPrice": 1620.18,
      "highPrice": 1640.41,
      "lowPrice": 1576.24,
      "closePrice": 1590.89,
      "volume": 262404.11149452,
      "amount": 0
    },
    {
      "endTime": 1667260800000,
      "openPrice": 1590.88,
      "highPrice": 1635.7,
      "lowPrice": 1546.31,
      "closePrice": 1572.67,
      "volume": 442623.55124963,
      "amount": 0
    },
    {
      "endTime": 1667347200000,
      "openPrice": 1572.58,
      "highPrice": 1612.74,
      "lowPrice": 1563.05,
      "closePrice": 1578.24,
      "volume": 338781.998348,
      "amount": 0
    },
    {
      "endTime": 1667433600000,
      "openPrice": 1578.35,
      "highPrice": 1622.24,
      "lowPrice": 1502.0,
      "closePrice": 1518.04,
      "volume": 597803.71672197,
      "amount": 0
    },
    {
      "endTime": 1667520000000,
      "openPrice": 1518.15,
      "highPrice": 1558.95,
      "lowPrice": 1515.0,
      "closePrice": 1530.81,
      "volume": 417983.19723455,
      "amount": 0
    },
    {
      "endTime": 1667606400000,
      "openPrice": 1530.81,
      "highPrice": 1677.0,
      "lowPrice": 1528.01,
      "closePrice": 1644.61,
      "volume": 595048.87785607,
      "amount": 0
    },
    {
      "endTime": 1667692800000,
      "openPrice": 1644.84,
      "highPrice": 1667.03,
      "lowPrice": 1621.05,
      "closePrice": 1627.0,
      "volume": 191562.15441931,
      "amount": 0
    },
    {
      "endTime": 1667779200000,
      "openPrice": 1627.17,
      "highPrice": 1638.72,
      "lowPrice": 1564.17,
      "closePrice": 1568.34,
      "volume": 206626.51589598,
      "amount": 0
    },
    {
      "endTime": 1667865600000,
      "openPrice": 1568.27,
      "highPrice": 1608.66,
      "lowPrice": 1545.97,
      "closePrice": 1568.34,
      "volume": 420305.13392561,
      "amount": 0
    },
    {
      "endTime": 1667952000000,
      "openPrice": 1568.45,
      "highPrice": 1580.0,
      "lowPrice": 1227.4,
      "closePrice": 1334.25,
      "volume": 1191644.98913668,
      "amount": 0
    },
    {
      "endTime": 1668038400000,
      "openPrice": 1333.97,
      "highPrice": 1337.49,
      "lowPrice": 1071.11,
      "closePrice": 1099.9,
      "volume": 1483345.10339453,
      "amount": 0
    },
    {
      "endTime": 1668124800000,
      "openPrice": 1099.9,
      "highPrice": 1347.62,
      "lowPrice": 1083.95,
      "closePrice": 1295.36,
      "volume": 898160.51223308,
      "amount": 0
    },
    {
      "endTime": 1668211200000,
      "openPrice": 1295.55,
      "highPrice": 1307.36,
      "lowPrice": 1197.9,
      "closePrice": 1285.29,
      "volume": 807406.05368993,
      "amount": 0
    },
    {
      "endTime": 1668297600000,
      "openPrice": 1285.57,
      "highPrice": 1289.16,
      "lowPrice": 1235.53,
      "closePrice": 1255.14,
      "volume": 252702.81256691,
      "amount": 0
    },
    {
      "endTime": 1668384000000,
      "openPrice": 1254.98,
      "highPrice": 1272.0,
      "lowPrice": 1198.99,
      "closePrice": 1219.43,
      "volume": 245429.7415013,
      "amount": 0
    },
    {
      "endTime": 1668470400000,
      "openPrice": 1219.4,
      "highPrice": 1289.17,
      "lowPrice": 1169.4,
      "closePrice": 1241.56,
      "volume": 524054.26384295,
      "amount": 0
    },
    {
      "endTime": 1668556800000,
      "openPrice": 1241.58,
      "highPrice": 1289.78,
      "lowPrice": 1232.56,
      "closePrice": 1251.74,
      "volume": 417549.56093034,
      "amount": 0
    },
    {
      "endTime": 1668643200000,
      "openPrice": 1251.95,
      "highPrice": 1266.99,
      "lowPrice": 1185.2,
      "closePrice": 1215.21,
      "volume": 430253.13724259,
      "amount": 0
    },
    {
      "endTime": 1668729600000,
      "openPrice": 1215.2,
      "highPrice": 1227.34,
      "lowPrice": 1181.02,
      "closePrice": 1199.44,
      "volume": 347569.96062493,
      "amount": 0
    },
    {
      "endTime": 1668816000000,
      "openPrice": 1199.39,
      "highPrice": 1232.37,
      "lowPrice": 1198.01,
      "closePrice": 1210.93,
      "volume": 276244.25355508,
      "amount": 0
    },
    {
      "endTime": 1668902400000,
      "openPrice": 1210.73,
      "highPrice": 1231.62,
      "lowPrice": 1196.27,
      "closePrice": 1216.12,
      "volume": 154207.57456321,
      "amount": 0
    },
    {
      "endTime": 1668988800000,
      "openPrice": 1216.31,
      "highPrice": 1225.26,
      "lowPrice": 1130.2,
      "closePrice": 1140.07,
      "volume": 309725.68130629,
      "amount": 0
    },
    {
      "endTime": 1669075200000,
      "openPrice": 1140.04,
      "highPrice": 1145.0,
      "lowPrice": 1080.0,
      "closePrice": 1105.91,
      "volume": 645537.15248314,
      "amount": 0
    },
    {
      "endTime": 1669161600000,
      "openPrice": 1105.68,
      "highPrice": 1141.26,
      "lowPrice": 1073.42,
      "closePrice": 1138.17,
      "volume": 571006.86329332,
      "amount": 0
    },
    {
      "endTime": 1669248000000,
      "openPrice": 1138.25,
      "highPrice": 1189.51,
      "lowPrice": 1126.22,
      "closePrice": 1183.53,
      "volume": 488293.70716425,
      "amount": 0
    },
    {
      "endTime": 1669334400000,
      "openPrice": 1183.55,
      "highPrice": 1216.1,
      "lowPrice": 1179.1,
      "closePrice": 1202.81,
      "volume": 347857.6927724,
      "amount": 0
    },
    {
      "endTime": 1669420800000,
      "openPrice": 1202.78,
      "highPrice": 1206.84,
      "lowPrice": 1170.17,
      "closePrice": 1198.66,
      "volume": 255469.51018685,
      "amount": 0
    },
    {
      "endTime": 1669507200000,
      "openPrice": 1198.65,
      "highPrice": 1234.97,
      "lowPrice": 1195.54,
      "closePrice": 1204.8,
      "volume": 194599.63009605,
      "amount": 0
    },
    {
      "endTime": 1669593600000,
      "openPrice": 1204.89,
      "highPrice": 1222.81,
      "lowPrice": 1188.31,
      "closePrice": 1193.3,
      "volume": 160395.219962,
      "amount": 0
    },
    {
      "endTime": 1669680000000,
      "openPrice": 1193.46,
      "highPrice": 1198.87,
      "lowPrice": 1150.09,
      "closePrice": 1167.24,
      "volume": 336303.06814697,
      "amount": 0
    },
    {
      "endTime": 1669766400000,
      "openPrice": 1167.22,
      "highPrice": 1227.08,
      "lowPrice": 1157.37,
      "closePrice": 1215.91,
      "volume": 334230.25859657,
      "amount": 0
    },
    {
      "endTime": 1669852800000,
      "openPrice": 1216.04,
      "highPrice": 1311.76,
      "lowPrice": 1212.0,
      "closePrice": 1294.77,
      "volume": 513868.94915466,
      "amount": 0
    },
    {
      "endTime": 1669939200000,
      "openPrice": 1294.68,
      "highPrice": 1302.0,
      "lowPrice": 1262.85,
      "closePrice": 1276.48,
      "volume": 341051.44664941,
      "amount": 0
    },
    {
      "endTime": 1670025600000,
      "openPrice": 1276.48,
      "highPrice": 1297.57,
      "lowPrice": 1265.56,
      "closePrice": 1295.63,
      "volume": 312335.42943569,
      "amount": 0
    },
    {
      "endTime": 1670112000000,
      "openPrice": 1295.63,
      "highPrice": 1308.89,
      "lowPrice": 1236.42,
      "closePrice": 1240.91,
      "volume": 233057.32789248,
      "amount": 0
    },
    {
      "endTime": 1670198400000,
      "openPrice": 1240.91,
      "highPrice": 1287.44,
      "lowPrice": 1240.27,
      "closePrice": 1279.68,
      "volume": 195680.27732029,
      "amount": 0
    },
    {
      "endTime": 1670284800000,
      "openPrice": 1279.67,
      "highPrice": 1305.75,
      "lowPrice": 1246.73,
      "closePrice": 1259.23,
      "volume": 334071.84681319,
      "amount": 0
    },
    {
      "endTime": 1670371200000,
      "openPrice": 1259.32,
      "highPrice": 1274.57,
      "lowPrice": 1241.83,
      "closePrice": 1271.19,
      "volume": 310591.43275838,
      "amount": 0
    },
    {
      "endTime": 1670457600000,
      "openPrice": 1271.36,
      "highPrice": 1277.49,
      "lowPrice": 1215.0,
      "closePrice": 1231.56,
      "volume": 294892.06525655,
      "amount": 0
    },
    {
      "endTime": 1670544000000,
      "openPrice": 1231.49,
      "highPrice": 1292.58,
      "lowPrice": 1221.72,
      "closePrice": 1280.33,
      "volume": 305010.10153789,
      "amount": 0
    },
    {
      "endTime": 1670630400000,
      "openPrice": 1280.15,
      "highPrice": 1296.55,
      "lowPrice": 1255.61,
      "closePrice": 1262.95,
      "volume": 268613.51750162,
      "amount": 0
    },
    {
      "endTime": 1670716800000,
      "openPrice": 1262.75,
      "highPrice": 1283.4,
      "lowPrice": 1259.59,
      "closePrice": 1266.45,
      "volume": 127080.35178923,
      "amount": 0
    },
    {
      "endTime": 1670803200000,
      "openPrice": 1266.45,
      "highPrice": 1284.68,
      "lowPrice": 1255.7,
      "closePrice": 1262.92,
      "volume": 136453.26405627,
      "amount": 0
    },
    {
      "endTime": 1670889600000,
      "openPrice": 1263.08,
      "highPrice": 1279.22,
      "lowPrice": 1240.0,
      "closePrice": 1275.72,
      "volume": 244239.65101571,
      "amount": 0
    },
    {
      "endTime": 1670976000000,
      "openPrice": 1275.74,
      "highPrice": 1351.05,
      "lowPrice": 1255.67,
      "closePrice": 1320.47,
      "volume": 340963.9356146,
      "amount": 0
    },
    {
      "endTime": 1671062400000,
      "openPrice": 1320.47,
      "highPrice": 1351.87,
      "lowPrice": 1300.85,
      "closePrice": 1307.47,
      "volume": 490007.78017941,
      "amount": 0
    },
    {
      "endTime": 1671148800000,
      "openPrice": 1307.42,
      "highPrice": 1311.5,
      "lowPrice": 1259.37,
      "closePrice": 1266.48,
      "volume": 394788.38073718,
      "amount": 0
    },
    {
      "endTime": 1671235200000,
      "openPrice": 1266.48,
      "highPrice": 1279.99,
      "lowPrice": 1155.55,
      "closePrice": 1166.98,
      "volume": 529307.05569583,
      "amount": 0
    },
    {
      "endTime": 1671321600000,
      "openPrice": 1166.98,
      "highPrice": 1190.0,
      "lowPrice": 1161.83,
      "closePrice": 1187.06,
      "volume": 227688.40724908,
      "amount": 0
    },
    {
      "endTime": 1671408000000,
      "openPrice": 1187.17,
      "highPrice": 1196.6,
      "lowPrice": 1172.43,
      "closePrice": 1183.32,
      "volume": 174291.58481891,
      "amount": 0
    },
    {
      "endTime": 1671494400000,
      "openPrice": 1183.37,
      "highPrice": 1195.34,
      "lowPrice": 1150.34,
      "closePrice": 1167.6,
      "volume": 324622.25840589,
      "amount": 0
    },
    {
      "endTime": 1671580800000,
      "openPrice": 1167.59,
      "highPrice": 1231.28,
      "lowPrice": 1163.02,
      "closePrice": 1216.69,
      "volume": 341462.57912696,
      "amount": 0
    },
    {
      "endTime": 1671667200000,
      "openPrice": 1216.76,
      "highPrice": 1222.99,
      "lowPrice": 1203.06,
      "closePrice": 1213.7,
      "volume": 237732.89806607,
      "amount": 0
    },
    {
      "endTime": 1671753600000,
      "openPrice": 1213.7,
      "highPrice": 1238.76,
      "lowPrice": 1182.43,
      "closePrice": 1217.5,
      "volume": 316565.60833412,
      "amount": 0
    },
    {
      "endTime": 1671840000000,
      "openPrice": 1217.48,
      "highPrice": 1231.7,
      "lowPrice": 1210.6,
      "closePrice": 1219.92,
      "volume": 287942.04914518,
      "amount": 0
    },
    {
      "endTime": 1671926400000,
      "openPrice": 1219.99,
      "highPrice": 1227.47,
      "lowPrice": 1213.7,
      "closePrice": 1220.51,
      "volume": 135682.63966273,
      "amount": 0
    },
    {
      "endTime": 1672012800000,
      "openPrice": 1220.49,
      "highPrice": 1224.1,
      "lowPrice": 1193.17,
      "closePrice": 1218.37,
      "volume": 167839.6524151,
      "amount": 0
    },
    {
      "endTime": 1672099200000,
      "openPrice": 1218.41,
      "highPrice": 1230.92,
      "lowPrice": 1209.0,
      "closePrice": 1227.58,
      "volume": 133431.00775547,
      "amount": 0
    },
    {
      "endTime": 1672185600000,
      "openPrice": 1227.66,
      "highPrice": 1233.75,
      "lowPrice": 1199.58,
      "closePrice": 1210.99,
      "volume": 214552.81999638,
      "amount": 0
    },
    {
      "endTime": 1672272000000,
      "openPrice": 1211.06,
      "highPrice": 1215.38,
      "lowPrice": 1180.04,
      "closePrice": 1189.24,
      "volume": 301571.06009872,
      "amount": 0
    },
    {
      "endTime": 1672358400000,
      "openPrice": 1189.33,
      "highPrice": 1206.07,
      "lowPrice": 1186.13,
      "closePrice": 1199.74,
      "volume": 240611.27081058,
      "amount": 0
    },
    {
      "endTime": 1672444800000,
      "openPrice": 1199.73,
      "highPrice": 1201.64,
      "lowPrice": 1180.44,
      "closePrice": 1199.1,
      "volume": 228129.48726539,
      "amount": 0
    },
    {
      "endTime": 1672531200000,
      "openPrice": 1199.19,
      "highPrice": 1208.0,
      "lowPrice": 1191.01,
      "closePrice": 1195.25,
      "volume": 144035.63835908,
      "amount": 0
    },
    {
      "endTime": 1672617600000,
      "openPrice": 1195.25,
      "highPrice": 1204.17,
      "lowPrice": 1190.03,
      "closePrice": 1199.92,
      "volume": 110146.33985965,
      "amount": 0
    },
    {
      "endTime": 1672704000000,
      "openPrice": 1199.97,
      "highPrice": 1224.59,
      "lowPrice": 1192.41,
      "closePrice": 1213.69,
      "volume": 181181.02038691,
      "amount": 0
    },
    {
      "endTime": 1672790400000,
      "openPrice": 1213.77,
      "highPrice": 1219.79,
      "lowPrice": 1204.04,
      "closePrice": 1214.21,
      "volume": 185992.27832726,
      "amount": 0
    },
    {
      "endTime": 1672876800000,
      "openPrice": 1214.21,
      "highPrice": 1272.01,
      "lowPrice": 1212.17,
      "closePrice": 1256.34,
      "volume": 339875.39832487,
      "amount": 0
    },
    {
      "endTime": 1672963200000,
      "openPrice": 1256.35,
      "highPrice": 1259.77,
      "lowPrice": 1239.97,
      "closePrice": 1250.88,
      "volume": 236940.93295139,
      "amount": 0
    },
    {
      "endTime": 1673049600000,
      "openPrice": 1250.87,
      "highPrice": 1276.6,
      "lowPrice": 1234.2,
      "closePrice": 1268.84,
      "volume": 290563.27086874,
      "amount": 0
    },
    {
      "endTime": 1673136000000,
      "openPrice": 1268.94,
      "highPrice": 1270.83,
      "lowPrice": 1260.75,
      "closePrice": 1263.94,
      "volume": 105755.0768252,
      "amount": 0
    },
    {
      "endTime": 1673222400000,
      "openPrice": 1263.84,
      "highPrice": 1295.38,
      "lowPrice": 1257.34,
      "closePrice": 1289.92,
      "volume": 158918.85227266,
      "amount": 0
    },
    {
      "endTime": 1673308800000,
      "openPrice": 1289.73,
      "highPrice": 1345.87,
      "lowPrice": 1285.0,
      "closePrice": 1320.02,
      "volume": 422757.66914599,
      "amount": 0
    },
    {
      "endTime": 1673395200000,
      "openPrice": 1320.0,
      "highPrice": 1348.19,
      "lowPrice": 1316.63,
      "closePrice": 1335.56,
      "volume": 312409.22657272,
      "amount": 0
    },
    {
      "endTime": 1673481600000,
      "openPrice": 1335.69,
      "highPrice": 1397.98,
      "lowPrice": 1319.81,
      "closePrice": 1389.24,
      "volume": 323378.0899808,
      "amount": 0
    },
    {
      "endTime": 1673568000000,
      "openPrice": 1389.21,
      "highPrice": 1438.55,
      "lowPrice": 1361.39,
      "closePrice": 1416.05,
      "volume": 498193.37603557,
      "amount": 0
    },
    {
      "endTime": 1673654400000,
      "openPrice": 1416.05,
      "highPrice": 1466.0,
      "lowPrice": 1400.75,
      "closePrice": 1451.78,
      "volume": 360619.22951853,
      "amount": 0
    },
    {
      "endTime": 1673740800000,
      "openPrice": 1451.7,
      "highPrice": 1597.99,
      "lowPrice": 1449.38,
      "closePrice": 1550.06,
      "volume": 416565.15549879,
      "amount": 0
    },
    {
      "endTime": 1673827200000,
      "openPrice": 1550.06,
      "highPrice": 1567.37,
      "lowPrice": 1516.06,
      "closePrice": 1552.89,
      "volume": 239830.62852681,
      "amount": 0
    },
    {
      "endTime": 1673913600000,
      "openPrice": 1552.83,
      "highPrice": 1603.91,
      "lowPrice": 1521.01,
      "closePrice": 1576.85,
      "volume": 358689.23697211,
      "amount": 0
    },
    {
      "endTime": 1674000000000,
      "openPrice": 1577.01,
      "highPrice": 1608.65,
      "lowPrice": 1540.49,
      "closePrice": 1565.68,
      "volume": 305156.24219933,
      "amount": 0
    },
    {
      "endTime": 1674086400000,
      "openPrice": 1565.52,
      "highPrice": 1612.66,
      "lowPrice": 1500.32,
      "closePrice": 1510.83,
      "volume": 448866.83667712,
      "amount": 0
    },
    {
      "endTime": 1674172800000,
      "openPrice": 1510.9,
      "highPrice": 1564.61,
      "lowPrice": 1508.87,
      "closePrice": 1550.98,
      "volume": 301311.86624594,
      "amount": 0
    },
    {
      "endTime": 1674259200000,
      "openPrice": 1550.96,
      "highPrice": 1668.0,
      "lowPrice": 1541.94,
      "closePrice": 1658.25,
      "volume": 384319.56762063,
      "amount": 0
    },
    {
      "endTime": 1674345600000,
      "openPrice": 1658.36,
      "highPrice": 1680.0,
      "lowPrice": 1617.29,
      "closePrice": 1626.8,
      "volume": 279483.48492139,
      "amount": 0
    },
    {
      "endTime": 1674432000000,
      "openPrice": 1626.83,
      "highPrice": 1664.42,
      "lowPrice": 1603.39,
      "closePrice": 1627.88,
      "volume": 260032.85446371,
      "amount": 0
    },
    {
      "endTime": 1674518400000,
      "openPrice": 1628.01,
      "highPrice": 1648.56,
      "lowPrice": 1584.43,
      "closePrice": 1626.55,
      "volume": 318174.33544585,
      "amount": 0
    },
    {
      "endTime": 1674604800000,
      "openPrice": 1626.71,
      "highPrice": 1641.72,
      "lowPrice": 1528.95,
      "closePrice": 1556.09,
      "volume": 328086.36249044,
      "amount": 0
    },
    {
      "endTime": 1674691200000,
      "openPrice": 1556.1,
      "highPrice": 1640.92,
      "lowPrice": 1513.77,
      "closePrice": 1612.54,
      "volume": 400283.96163126,
      "amount": 0
    },
    {
      "endTime": 1674777600000,
      "openPrice": 1612.64,
      "highPrice": 1633.55,
      "lowPrice": 1577.61,
      "closePrice": 1601.1,
      "volume": 287943.16630833,
      "amount": 0
    },
    {
      "endTime": 1674864000000,
      "openPrice": 1601.14,
      "highPrice": 1622.32,
      "lowPrice": 1550.0,
      "closePrice": 1598.18,
      "volume": 268869.68835868,
      "amount": 0
    },
    {
      "endTime": 1674950400000,
      "openPrice": 1598.14,
      "highPrice": 1606.99,
      "lowPrice": 1556.21,
      "closePrice": 1572.3,
      "volume": 157162.92260998,
      "amount": 0
    },
    {
      "endTime": 1675036800000,
      "openPrice": 1572.4,
      "highPrice": 1661.0,
      "lowPrice": 1566.61,
      "closePrice": 1644.89,
      "volume": 248495.16574301,
      "amount": 0
    },
    {
      "endTime": 1675123200000,
      "openPrice": 1644.79,
      "highPrice": 1647.73,
      "lowPrice": 1534.71,
      "closePrice": 1566.23,
      "volume": 338686.64935097,
      "amount": 0
    },
    {
      "endTime": 1675209600000,
      "openPrice": 1566.23,
      "highPrice": 1605.01,
      "lowPrice": 1561.43,
      "closePrice": 1585.39,
      "volume": 260524.32481966,
      "amount": 0
    },
    {
      "endTime": 1675296000000,
      "openPrice": 1585.32,
      "highPrice": 1647.75,
      "lowPrice": 1556.83,
      "closePrice": 1642.05,
      "volume": 249363.55705356,
      "amount": 0
    },
    {
      "endTime": 1675382400000,
      "openPrice": 1642.06,
      "highPrice": 1714.83,
      "lowPrice": 1625.86,
      "closePrice": 1643.19,
      "volume": 247393.67193925,
      "amount": 0
    },
    {
      "endTime": 1675468800000,
      "openPrice": 1643.14,
      "highPrice": 1676.53,
      "lowPrice": 1625.0,
      "closePrice": 1663.69,
      "volume": 174700.87440617,
      "amount": 0
    },
    {
      "endTime": 1675555200000,
      "openPrice": 1663.63,
      "highPrice": 1695.0,
      "lowPrice": 1645.33,
      "closePrice": 1666.83,
      "volume": 87920.78907165,
      "amount": 0
    },
    {
      "endTime": 1675641600000,
      "openPrice": 1666.83,
      "highPrice": 1673.81,
      "lowPrice": 1608.91,
      "closePrice": 1629.37,
      "volume": 98366.95792608,
      "amount": 0
    },
    {
      "endTime": 1675728000000,
      "openPrice": 1629.44,
      "highPrice": 1658.41,
      "lowPrice": 1605.0,
      "closePrice": 1614.5,
      "volume": 127337.9625051,
      "amount": 0
    },
    {
      "endTime": 1675814400000,
      "openPrice": 1614.57,
      "highPrice": 1678.57,
      "lowPrice": 1613.26,
      "closePrice": 1671.28,
      "volume": 160326.3142596,
      "amount": 0
    },
    {
      "endTime": 1675900800000,
      "openPrice": 1671.27,
      "highPrice": 1699.66,
      "lowPrice": 1630.33,
      "closePrice": 1650.65,
      "volume": 160919.28668196,
      "amount": 0
    },
    {
      "endTime": 1675987200000,
      "openPrice": 1650.65,
      "highPrice": 1656.02,
      "lowPrice": 1524.31,
      "closePrice": 1545.54,
      "volume": 208804.37359024,
      "amount": 0
    },
    {
      "endTime": 1676073600000,
      "openPrice": 1545.64,
      "highPrice": 1554.89,
      "lowPrice": 1491.44,
      "closePrice": 1513.04,
      "volume": 208821.85745678,
      "amount": 0
    },
    {
      "endTime": 1676160000000,
      "openPrice": 1513.04,
      "highPrice": 1543.61,
      "lowPrice": 1505.05,
      "closePrice": 1538.86,
      "volume": 45695.84884336,
      "amount": 0
    },
    {
      "endTime": 1676246400000,
      "openPrice": 1538.85,
      "highPrice": 1548.2,
      "lowPrice": 1493.77,
      "closePrice": 1515.25,
      "volume": 63658.2777464,
      "amount": 0
    },
    {
      "endTime": 1676332800000,
      "openPrice": 1515.24,
      "highPrice": 1526.64,
      "lowPrice": 1462.0,
      "closePrice": 1506.29,
      "volume": 184081.98744754,
      "amount": 0
    },
    {
      "endTime": 1676419200000,
      "openPrice": 1506.29,
      "highPrice": 1569.16,
      "lowPrice": 1490.23,
      "closePrice": 1556.67,
      "volume": 166683.0389409,
      "amount": 0
    },
    {
      "endTime": 1676505600000,
      "openPrice": 1556.52,
      "highPrice": 1682.45,
      "lowPrice": 1540.85,
      "closePrice": 1674.88,
      "volume": 194454.22724882,
      "amount": 0
    },
    {
      "endTime": 1676592000000,
      "openPrice": 1674.8,
      "highPrice": 1742.5,
      "lowPrice": 1633.63,
      "closePrice": 1637.83,
      "volume": 265109.62279703,
      "amount": 0
    },
    {
      "endTime": 1676678400000,
      "openPrice": 1637.88,
      "highPrice": 1722.07,
      "lowPrice": 1630.2,
      "closePrice": 1694.37,
      "volume": 193779.10526277,
      "amount": 0
    },
    {
      "endTime": 1676764800000,
      "openPrice": 1694.32,
      "highPrice": 1713.75,
      "lowPrice": 1680.14,
      "closePrice": 1691.82,
      "volume": 83934.5636202,
      "amount": 0
    },
    {
      "endTime": 1676851200000,
      "openPrice": 1691.81,
      "highPrice": 1727.0,
      "lowPrice": 1666.67,
      "closePrice": 1680.23,
      "volume": 125069.25929165,
      "amount": 0
    },
    {
      "endTime": 1676937600000,
      "openPrice": 1680.42,
      "highPrice": 1720.02,
      "lowPrice": 1650.72,
      "closePrice": 1703.63,
      "volume": 128111.15414263,
      "amount": 0
    },
    {
      "endTime": 1677024000000,
      "openPrice": 1703.62,
      "highPrice": 1716.82,
      "lowPrice": 1636.42,
      "closePrice": 1659.76,
      "volume": 165366.23058318,
      "amount": 0
    },
    {
      "endTime": 1677110400000,
      "openPrice": 1659.76,
      "highPrice": 1667.14,
      "lowPrice": 1594.84,
      "closePrice": 1642.95,
      "volume": 225280.02772351,
      "amount": 0
    },
    {
      "endTime": 1677196800000,
      "openPrice": 1642.99,
      "highPrice": 1679.03,
      "lowPrice": 1629.3,
      "closePrice": 1650.62,
      "volume": 193711.79800745,
      "amount": 0
    },
    {
      "endTime": 1677283200000,
      "openPrice": 1650.62,
      "highPrice": 1664.65,
      "lowPrice": 1575.44,
      "closePrice": 1607.57,
      "volume": 220198.199975,
      "amount": 0
    },
    {
      "endTime": 1677369600000,
      "openPrice": 1607.64,
      "highPrice": 1609.05,
      "lowPrice": 1557.89,
      "closePrice": 1594.51,
      "volume": 101537.791246,
      "amount": 0
    },
    {
      "endTime": 1677456000000,
      "openPrice": 1594.5,
      "highPrice": 1651.6,
      "lowPrice": 1587.64,
      "closePrice": 1641.41,
      "volume": 102165.02620752,
      "amount": 0
    },
    {
      "endTime": 1677542400000,
      "openPrice": 1641.34,
      "highPrice": 1665.29,
      "lowPrice": 1608.23,
      "closePrice": 1633.26,
      "volume": 168619.95684808,
      "amount": 0
    },
    {
      "endTime": 1677628800000,
      "openPrice": 1633.22,
      "highPrice": 1647.6,
      "lowPrice": 1597.32,
      "closePrice": 1605.4,
      "volume": 121647.07726004,
      "amount": 0
    },
    {
      "endTime": 1677715200000,
      "openPrice": 1605.59,
      "highPrice": 1669.9,
      "lowPrice": 1595.0,
      "closePrice": 1665.2,
      "volume": 159957.7634787,
      "amount": 0
    },
    {
      "endTime": 1677801600000,
      "openPrice": 1665.2,
      "highPrice": 1678.14,
      "lowPrice": 1619.0,
      "closePrice": 1647.87,
      "volume": 142104.54557876,
      "amount": 0
    },
    {
      "endTime": 1677888000000,
      "openPrice": 1647.82,
      "highPrice": 1649.28,
      "lowPrice": 1547.54,
      "closePrice": 1569.54,
      "volume": 215881.09939694,
      "amount": 0
    },
    {
      "endTime": 1677974400000,
      "openPrice": 1569.55,
      "highPrice": 1577.6,
      "lowPrice": 1550.0,
      "closePrice": 1566.72,
      "volume": 30134.44715405,
      "amount": 0
    },
    {
      "endTime": 1678060800000,
      "openPrice": 1566.72,
      "highPrice": 1588.35,
      "lowPrice": 1553.5,
      "closePrice": 1564.81,
      "volume": 63988.35247481,
      "amount": 0
    },
    {
      "endTime": 1678147200000,
      "openPrice": 1564.8,
      "highPrice": 1583.19,
      "lowPrice": 1554.8,
      "closePrice": 1565.85,
      "volume": 110665.70266199,
      "amount": 0
    },
    {
      "endTime": 1678233600000,
      "openPrice": 1565.82,
      "highPrice": 1584.23,
      "lowPrice": 1535.7,
      "closePrice": 1561.67,
      "volume": 159584.17283139,
      "amount": 0
    },
    {
      "endTime": 1678320000000,
      "openPrice": 1561.61,
      "highPrice": 1570.77,
      "lowPrice": 1522.73,
      "closePrice": 1532.17,
      "volume": 167130.97340169,
      "amount": 0
    },
    {
      "endTime": 1678406400000,
      "openPrice": 1532.11,
      "highPrice": 1546.09,
      "lowPrice": 1407.0,
      "closePrice": 1437.41,
      "volume": 275519.01763011,
      "amount": 0
    },
    {
      "endTime": 1678492800000,
      "openPrice": 1437.39,
      "highPrice": 1438.7,
      "lowPrice": 1369.79,
      "closePrice": 1432.15,
      "volume": 378169.2201289,
      "amount": 0
    },
    {
      "endTime": 1678579200000,
      "openPrice": 1432.15,
      "highPrice": 1499.0,
      "lowPrice": 1416.98,
      "closePrice": 1483.68,
      "volume": 237241.39320646,
      "amount": 0
    },
    {
      "endTime": 1678665600000,
      "openPrice": 1483.62,
      "highPrice": 1612.0,
      "lowPrice": 1459.79,
      "closePrice": 1592.31,
      "volume": 173448.47788935,
      "amount": 0
    },
    {
      "endTime": 1678752000000,
      "openPrice": 1592.04,
      "highPrice": 1702.6,
      "lowPrice": 1571.0,
      "closePrice": 1681.93,
      "volume": 327008.79604186,
      "amount": 0
    },
    {
      "endTime": 1678838400000,
      "openPrice": 1681.93,
      "highPrice": 1787.74,
      "lowPrice": 1650.45,
      "closePrice": 1704.95,
      "volume": 396668.70615898,
      "amount": 0
    },
    {
      "endTime": 1678924800000,
      "openPrice": 1704.9,
      "highPrice": 1722.79,
      "lowPrice": 1613.7,
      "closePrice": 1656.8,
      "volume": 307749.31182138,
      "amount": 0
    },
    {
      "endTime": 1679011200000,
      "openPrice": 1656.7,
      "highPrice": 1696.0,
      "lowPrice": 1637.72,
      "closePrice": 1677.24,
      "volume": 176868.38336715,
      "amount": 0
    },
    {
      "endTime": 1679097600000,
      "openPrice": 1677.36,
      "highPrice": 1803.73,
      "lowPrice": 1666.16,
      "closePrice": 1793.66,
      "volume": 329141.08281765,
      "amount": 0
    },
    {
      "endTime": 1679184000000,
      "openPrice": 1793.61,
      "highPrice": 1846.0,
      "lowPrice": 1752.52,
      "closePrice": 1763.68,
      "volume": 235521.57569177,
      "amount": 0
    },
    {
      "endTime": 1679270400000,
      "openPrice": 1763.88,
      "highPrice": 1846.77,
      "lowPrice": 1762.62,
      "closePrice": 1786.4,
      "volume": 191354.71647603,
      "amount": 0
    },
    {
      "endTime": 1679356800000,
      "openPrice": 1786.37,
      "highPrice": 1809.1,
      "lowPrice": 1728.52,
      "closePrice": 1739.42,
      "volume": 249197.06842683,
      "amount": 0
    },
    {
      "endTime": 1679443200000,
      "openPrice": 1739.28,
      "highPrice": 1839.99,
      "lowPrice": 1724.37,
      "closePrice": 1807.23,
      "volume": 215769.94317511,
      "amount": 0
    },
    {
      "endTime": 1679529600000,
      "openPrice": 1806.79,
      "highPrice": 1823.8,
      "lowPrice": 1715.17,
      "closePrice": 1739.18,
      "volume": 196097.23997699,
      "amount": 0
    },
    {
      "endTime": 1679616000000,
      "openPrice": 1738.99,
      "highPrice": 1861.67,
      "lowPrice": 1733.77,
      "closePrice": 1817.49,
      "volume": 182879.51736378,
      "amount": 0
    },
    {
      "endTime": 1679702400000,
      "openPrice": 1817.27,
      "highPrice": 1822.55,
      "lowPrice": 1728.27,
      "closePrice": 1751.93,
      "volume": 193658.46405908,
      "amount": 0
    },
    {
      "endTime": 1679788800000,
      "openPrice": 1751.79,
      "highPrice": 1764.93,
      "lowPrice": 1715.23,
      "closePrice": 1743.8,
      "volume": 80639.99683541,
      "amount": 0
    },
    {
      "endTime": 1679875200000,
      "openPrice": 1743.69,
      "highPrice": 1801.02,
      "lowPrice": 1741.01,
      "closePrice": 1775.86,
      "volume": 81741.29679602,
      "amount": 0
    },
    {
      "endTime": 1679961600000,
      "openPrice": 1775.85,
      "highPrice": 1782.19,
      "lowPrice": 1688.0,
      "closePrice": 1716.42,
      "volume": 120123.69610665,
      "amount": 0
    },
    {
      "endTime": 1680048000000,
      "openPrice": 1716.13,
      "highPrice": 1795.54,
      "lowPrice": 1701.81,
      "closePrice": 1773.7,
      "volume": 126114.46205033,
      "amount": 0
    },
    {
      "endTime": 1680134400000,
      "openPrice": 1773.82,
      "highPrice": 1827.7,
      "lowPrice": 1772.99,
      "closePrice": 1793.41,
      "volume": 124064.2834112,
      "amount": 0
    },
    {
      "endTime": 1680220800000,
      "openPrice": 1793.4,
      "highPrice": 1829.82,
      "lowPrice": 1762.94,
      "closePrice": 1793.68,
      "volume": 136706.00627233,
      "amount": 0
    },
    {
      "endTime": 1680307200000,
      "openPrice": 1793.68,
      "highPrice": 1847.12,
      "lowPrice": 1779.47,
      "closePrice": 1822.01,
      "volume": 150470.34252747,
      "amount": 0
    },
    {
      "endTime": 1680393600000,
      "openPrice": 1822.11,
      "highPrice": 1843.0,
      "lowPrice": 1809.12,
      "closePrice": 1821.73,
      "volume": 75499.214378,
      "amount": 0
    },
    {
      "endTime": 1680480000000,
      "openPrice": 1821.69,
      "highPrice": 1825.97,
      "lowPrice": 1773.25,
      "closePrice": 1795.37,
      "volume": 53524.50081719,
      "amount": 0
    },
    {
      "endTime": 1680566400000,
      "openPrice": 1795.41,
      "highPrice": 1839.99,
      "lowPrice": 1763.58,
      "closePrice": 1810.92,
      "volume": 156367.81692427,
      "amount": 0
    },
    {
      "endTime": 1680652800000,
      "openPrice": 1810.91,
      "highPrice": 1892.1,
      "lowPrice": 1802.76,
      "closePrice": 1871.36,
      "volume": 160288.10821587,
      "amount": 0
    },
    {
      "endTime": 1680739200000,
      "openPrice": 1871.19,
      "highPrice": 1943.64,
      "lowPrice": 1865.24,
      "closePrice": 1908.9,
      "volume": 159154.20039336,
      "amount": 0
    },
    {
      "endTime": 1680825600000,
      "openPrice": 1908.89,
      "highPrice": 1910.59,
      "lowPrice": 1854.06,
      "closePrice": 1873.29,
      "volume": 106044.61222348,
      "amount": 0
    },
    {
      "endTime": 1680912000000,
      "openPrice": 1873.28,
      "highPrice": 1883.35,
      "lowPrice": 1842.25,
      "closePrice": 1865.02,
      "volume": 59267.01815764,
      "amount": 0
    },
    {
      "endTime": 1680998400000,
      "openPrice": 1865.02,
      "highPrice": 1880.56,
      "lowPrice": 1848.21,
      "closePrice": 1850.06,
      "volume": 38479.70792157,
      "amount": 0
    },
    {
      "endTime": 1681084800000,
      "openPrice": 1849.83,
      "highPrice": 1874.78,
      "lowPrice": 1823.11,
      "closePrice": 1859.84,
      "volume": 57884.00934696,
      "amount": 0
    },
    {
      "endTime": 1681171200000,
      "openPrice": 1859.85,
      "highPrice": 1920.0,
      "lowPrice": 1847.5,
      "closePrice": 1911.23,
      "volume": 100746.45225435,
      "amount": 0
    },
    {
      "endTime": 1681257600000,
      "openPrice": 1911.22,
      "highPrice": 1938.85,
      "lowPrice": 1883.24,
      "closePrice": 1891.82,
      "volume": 115741.82211523,
      "amount": 0
    },
    {
      "endTime": 1681344000000,
      "openPrice": 1891.78,
      "highPrice": 1934.08,
      "lowPrice": 1855.79,
      "closePrice": 1918.91,
      "volume": 156466.30398029,
      "amount": 0
    },
    {
      "endTime": 1681430400000,
      "openPrice": 1918.9,
      "highPrice": 2025.0,
      "lowPrice": 1901.12,
      "closePrice": 2013.98,
      "volume": 199544.51674204,
      "amount": 0
    },
    {
      "endTime": 1681516800000,
      "openPrice": 2014.12,
      "highPrice": 2131.2,
      "lowPrice": 2011.2,
      "closePrice": 2101.85,
      "volume": 261883.28915686,
      "amount": 0
    },
    {
      "endTime": 1681603200000,
      "openPrice": 2101.81,
      "highPrice": 2112.88,
      "lowPrice": 2073.79,
      "closePrice": 2092.45,
      "volume": 82555.5452833,
      "amount": 0
    },
    {
      "endTime": 1681689600000,
      "openPrice": 2092.44,
      "highPrice": 2142.85,
      "lowPrice": 2074.32,
      "closePrice": 2120.07,
      "volume": 87897.67238295,
      "amount": 0
    },
    {
      "endTime": 1681776000000,
      "openPrice": 2120.01,
      "highPrice": 2122.02,
      "lowPrice": 2058.0,
      "closePrice": 2075.63,
      "volume": 111821.36109573,
      "amount": 0
    },
    {
      "endTime": 1681862400000,
      "openPrice": 2075.63,
      "highPrice": 2125.0,
      "lowPrice": 2052.52,
      "closePrice": 2104.61,
      "volume": 98463.83447004,
      "amount": 0
    },
    {
      "endTime": 1681948800000,
      "openPrice": 2104.54,
      "highPrice": 2105.9,
      "lowPrice": 1923.33,
      "closePrice": 1934.8,
      "volume": 180156.78946917,
      "amount": 0
    },
    {
      "endTime": 1682035200000,
      "openPrice": 1934.63,
      "highPrice": 1983.34,
      "lowPrice": 1914.16,
      "closePrice": 1943.16,
      "volume": 127783.1585988,
      "amount": 0
    },
    {
      "endTime": 1682121600000,
      "openPrice": 1942.91,
      "highPrice": 1956.81,
      "lowPrice": 1824.67,
      "closePrice": 1848.16,
      "volume": 184098.48749579,
      "amount": 0
    },
    {
      "endTime": 1682208000000,
      "openPrice": 1848.21,
      "highPrice": 1887.88,
      "lowPrice": 1842.11,
      "closePrice": 1874.48,
      "volume": 58568.76361222,
      "amount": 0
    },
    {
      "endTime": 1682294400000,
      "openPrice": 1874.48,
      "highPrice": 1882.6,
      "lowPrice": 1837.3,
      "closePrice": 1861.9,
      "volume": 59392.15616391,
      "amount": 0
    },
    {
      "endTime": 1682380800000,
      "openPrice": 1861.91,
      "highPrice": 1890.0,
      "lowPrice": 1805.38,
      "closePrice": 1842.17,
      "volume": 151059.34701623,
      "amount": 0
    },
    {
      "endTime": 1682467200000,
      "openPrice": 1842.11,
      "highPrice": 1878.16,
      "lowPrice": 1801.46,
      "closePrice": 1866.23,
      "volume": 121957.82152629,
      "amount": 0
    },
    {
      "endTime": 1682553600000,
      "openPrice": 1866.22,
      "highPrice": 1965.04,
      "lowPrice": 1785.51,
      "closePrice": 1866.73,
      "volume": 220757.79257172,
      "amount": 0
    },
    {
      "endTime": 1682640000000,
      "openPrice": 1866.73,
      "highPrice": 1939.56,
      "lowPrice": 1862.08,
      "closePrice": 1908.92,
      "volume": 173658.77646459,
      "amount": 0
    },
    {
      "endTime": 1682726400000,
      "openPrice": 1908.92,
      "highPrice": 1924.79,
      "lowPrice": 1875.0,
      "closePrice": 1892.54,
      "volume": 102737.14594464,
      "amount": 0
    },
    {
      "endTime": 1682812800000,
      "openPrice": 1892.43,
      "highPrice": 1919.15,
      "lowPrice": 1884.58,
      "closePrice": 1908.96,
      "volume": 43424.36883267,
      "amount": 0
    },
    {
      "endTime": 1682899200000,
      "openPrice": 1908.96,
      "highPrice": 1939.76,
      "lowPrice": 1866.5,
      "closePrice": 1870.76,
      "volume": 68260.39204639,
      "amount": 0
    },
    {
      "endTime": 1682985600000,
      "openPrice": 1870.67,
      "highPrice": 1887.12,
      "lowPrice": 1805.95,
      "closePrice": 1831.41,
      "volume": 123062.84388793,
      "amount": 0
    },
    {
      "endTime": 1683072000000,
      "openPrice": 1831.36,
      "highPrice": 1882.55,
      "lowPrice": 1823.21,
      "closePrice": 1871.26,
      "volume": 96998.09681491,
      "amount": 0
    },
    {
      "endTime": 1683158400000,
      "openPrice": 1871.27,
      "highPrice": 1917.16,
      "lowPrice": 1843.52,
      "closePrice": 1905.89,
      "volume": 104714.67015513,
      "amount": 0
    },
    {
      "endTime": 1683244800000,
      "openPrice": 1905.89,
      "highPrice": 1918.34,
      "lowPrice": 1867.71,
      "closePrice": 1878.01,
      "volume": 69495.9189541,
      "amount": 0
    },
    {
      "endTime": 1683331200000,
      "openPrice": 1878.25,
      "highPrice": 2000.0,
      "lowPrice": 1876.36,
      "closePrice": 1995.76,
      "volume": 181402.98639087,
      "amount": 0
    },
    {
      "endTime": 1683417600000,
      "openPrice": 1995.77,
      "highPrice": 2020.0,
      "lowPrice": 1864.06,
      "closePrice": 1900.12,
      "volume": 112739.21557998,
      "amount": 0
    },
    {
      "endTime": 1683504000000,
      "openPrice": 1900.12,
      "highPrice": 1936.45,
      "lowPrice": 1870.61,
      "closePrice": 1873.27,
      "volume": 74231.15468325,
      "amount": 0
    },
    {
      "endTime": 1683590400000,
      "openPrice": 1873.28,
      "highPrice": 1886.87,
      "lowPrice": 1810.0,
      "closePrice": 1849.11,
      "volume": 168218.43505268,
      "amount": 0
    },
    {
      "endTime": 1683676800000,
      "openPrice": 1849.11,
      "highPrice": 1862.57,
      "lowPrice": 1832.0,
      "closePrice": 1847.7,
      "volume": 93273.22792235,
      "amount": 0
    },
    {
      "endTime": 1683763200000,
      "openPrice": 1847.5,
      "highPrice": 1888.97,
      "lowPrice": 1789.75,
      "closePrice": 1842.47,
      "volume": 176402.42399244,
      "amount": 0
    },
    {
      "endTime": 1683849600000,
      "openPrice": 1842.33,
      "highPrice": 1843.62,
      "lowPrice": 1772.26,
      "closePrice": 1795.24,
      "volume": 133802.64396645,
      "amount": 0
    },
    {
      "endTime": 1683936000000,
      "openPrice": 1795.22,
      "highPrice": 1817.25,
      "lowPrice": 1737.76,
      "closePrice": 1808.35,
      "volume": 138780.08409832,
      "amount": 0
    },
    {
      "endTime": 1684022400000,
      "openPrice": 1808.24,
      "highPrice": 1817.32,
      "lowPrice": 1786.44,
      "closePrice": 1795.99,
      "volume": 51855.71796261,
      "amount": 0
    },
    {
      "endTime": 1684108800000,
      "openPrice": 1796.01,
      "highPrice": 1824.67,
      "lowPrice": 1790.49,
      "closePrice": 1800.03,
      "volume": 46196.57094705,
      "amount": 0
    },
    {
      "endTime": 1684195200000,
      "openPrice": 1800.0,
      "highPrice": 1848.05,
      "lowPrice": 1785.52,
      "closePrice": 1816.79,
      "volume": 117667.19574722,
      "amount": 0
    },
    {
      "endTime": 1684281600000,
      "openPrice": 1816.8,
      "highPrice": 1833.25,
      "lowPrice": 1796.86,
      "closePrice": 1824.64,
      "volume": 82503.84666329,
      "amount": 0
    },
    {
      "endTime": 1684368000000,
      "openPrice": 1824.57,
      "highPrice": 1837.15,
      "lowPrice": 1783.59,
      "closePrice": 1822.49,
      "volume": 94085.03920847,
      "amount": 0
    },
    {
      "endTime": 1684454400000,
      "openPrice": 1822.46,
      "highPrice": 1831.84,
      "lowPrice": 1770.88,
      "closePrice": 1800.61,
      "volume": 80676.45327688,
      "amount": 0
    },
    {
      "endTime": 1684540800000,
      "openPrice": 1800.61,
      "highPrice": 1830.0,
      "lowPrice": 1797.08,
      "closePrice": 1812.84,
      "volume": 64344.11418462,
      "amount": 0
    },
    {
      "endTime": 1684627200000,
      "openPrice": 1812.84,
      "highPrice": 1829.85,
      "lowPrice": 1807.26,
      "closePrice": 1819.96,
      "volume": 33384.79974843,
      "amount": 0
    },
    {
      "endTime": 1684713600000,
      "openPrice": 1819.9,
      "highPrice": 1829.53,
      "lowPrice": 1797.19,
      "closePrice": 1805.28,
      "volume": 33106.35974055,
      "amount": 0
    },
    {
      "endTime": 1684800000000,
      "openPrice": 1805.35,
      "highPrice": 1829.51,
      "lowPrice": 1791.99,
      "closePrice": 1817.76,
      "volume": 65551.70673749,
      "amount": 0
    },
    {
      "endTime": 1684886400000,
      "openPrice": 1817.76,
      "highPrice": 1873.7,
      "lowPrice": 1815.59,
      "closePrice": 1854.41,
      "volume": 86046.40887122,
      "amount": 0
    },
    {
      "endTime": 1684972800000,
      "openPrice": 1854.42,
      "highPrice": 1854.75,
      "lowPrice": 1774.56,
      "closePrice": 1799.75,
      "volume": 91642.89182667,
      "amount": 0
    },
    {
      "endTime": 1685059200000,
      "openPrice": 1799.79,
      "highPrice": 1818.94,
      "lowPrice": 1759.45,
      "closePrice": 1805.83,
      "volume": 83744.8701424,
      "amount": 0
    },
    {
      "endTime": 1685145600000,
      "openPrice": 1805.76,
      "highPrice": 1838.96,
      "lowPrice": 1796.75,
      "closePrice": 1828.43,
      "volume": 69736.78276535,
      "amount": 0
    },
    {
      "endTime": 1685232000000,
      "openPrice": 1828.32,
      "highPrice": 1837.0,
      "lowPrice": 1812.92,
      "closePrice": 1830.67,
      "volume": 28429.50747639,
      "amount": 0
    },
    {
      "endTime": 1685318400000,
      "openPrice": 1830.6,
      "highPrice": 1921.0,
      "lowPrice": 1823.86,
      "closePrice": 1909.25,
      "volume": 81609.20883023,
      "amount": 0
    },
    {
      "endTime": 1685404800000,
      "openPrice": 1909.1,
      "highPrice": 1928.51,
      "lowPrice": 1874.14,
      "closePrice": 1893.2,
      "volume": 91048.58194716,
      "amount": 0
    },
    {
      "endTime": 1685491200000,
      "openPrice": 1893.18,
      "highPrice": 1917.61,
      "lowPrice": 1881.93,
      "closePrice": 1901.11,
      "volume": 96724.93469207,
      "amount": 0
    },
    {
      "endTime": 1685577600000,
      "openPrice": 1901.1,
      "highPrice": 1908.04,
      "lowPrice": 1847.61,
      "closePrice": 1874.04,
      "volume": 93058.72475908,
      "amount": 0
    },
    {
      "endTime": 1685664000000,
      "openPrice": 1874.08,
      "highPrice": 1889.29,
      "lowPrice": 1839.72,
      "closePrice": 1862.43,
      "volume": 96470.72304438,
      "amount": 0
    },
    {
      "endTime": 1685750400000,
      "openPrice": 1862.33,
      "highPrice": 1911.31,
      "lowPrice": 1847.66,
      "closePrice": 1907.41,
      "volume": 87806.05449698,
      "amount": 0
    },
    {
      "endTime": 1685836800000,
      "openPrice": 1907.44,
      "highPrice": 1909.63,
      "lowPrice": 1882.42,
      "closePrice": 1892.62,
      "volume": 33883.00307554,
      "amount": 0
    },
    {
      "endTime": 1685923200000,
      "openPrice": 1892.62,
      "highPrice": 1914.83,
      "lowPrice": 1884.72,
      "closePrice": 1890.23,
      "volume": 32506.25336073,
      "amount": 0
    },
    {
      "endTime": 1686009600000,
      "openPrice": 1890.22,
      "highPrice": 1891.34,
      "lowPrice": 1777.25,
      "closePrice": 1811.21,
      "volume": 133729.38796529,
      "amount": 0
    },
    {
      "endTime": 1686096000000,
      "openPrice": 1811.21,
      "highPrice": 1898.25,
      "lowPrice": 1796.52,
      "closePrice": 1884.95,
      "volume": 117911.62779482,
      "amount": 0
    },
    {
      "endTime": 1686182400000,
      "openPrice": 1884.93,
      "highPrice": 1898.0,
      "lowPrice": 1820.0,
      "closePrice": 1832.49,
      "volume": 126979.80361204,
      "amount": 0
    },
    {
      "endTime": 1686268800000,
      "openPrice": 1832.43,
      "highPrice": 1861.59,
      "lowPrice": 1828.63,
      "closePrice": 1845.99,
      "volume": 53739.2409447,
      "amount": 0
    },
    {
      "endTime": 1686355200000,
      "openPrice": 1846.21,
      "highPrice": 1855.44,
      "lowPrice": 1826.92,
      "closePrice": 1840.46,
      "volume": 61326.07108796,
      "amount": 0
    },
    {
      "endTime": 1686441600000,
      "openPrice": 1840.46,
      "highPrice": 1845.19,
      "lowPrice": 1716.24,
      "closePrice": 1752.32,
      "volume": 180377.32723936,
      "amount": 0
    },
    {
      "endTime": 1686528000000,
      "openPrice": 1752.32,
      "highPrice": 1778.65,
      "lowPrice": 1739.0,
      "closePrice": 1753.1,
      "volume": 67320.65838212,
      "amount": 0
    },
    {
      "endTime": 1686614400000,
      "openPrice": 1753.1,
      "highPrice": 1759.58,
      "lowPrice": 1719.74,
      "closePrice": 1742.66,
      "volume": 104213.35741918,
      "amount": 0
    },
    {
      "endTime": 1686700800000,
      "openPrice": 1742.69,
      "highPrice": 1766.23,
      "lowPrice": 1723.68,
      "closePrice": 1739.54,
      "volume": 112831.26060085,
      "amount": 0
    },
    {
      "endTime": 1686787200000,
      "openPrice": 1739.51,
      "highPrice": 1749.85,
      "lowPrice": 1630.0,
      "closePrice": 1650.84,
      "volume": 124654.02551192,
      "amount": 0
    },
    {
      "endTime": 1686873600000,
      "openPrice": 1650.84,
      "highPrice": 1678.91,
      "lowPrice": 1620.15,
      "closePrice": 1665.28,
      "volume": 137062.43019777,
      "amount": 0
    },
    {
      "endTime": 1686960000000,
      "openPrice": 1665.17,
      "highPrice": 1727.8,
      "lowPrice": 1648.29,
      "closePrice": 1716.8,
      "volume": 88651.50050649,
      "amount": 0
    },
    {
      "endTime": 1687046400000,
      "openPrice": 1716.71,
      "highPrice": 1769.08,
      "lowPrice": 1712.96,
      "closePrice": 1727.09,
      "volume": 45580.87620723,
      "amount": 0
    },
    {
      "endTime": 1687132800000,
      "openPrice": 1727.15,
      "highPrice": 1747.4,
      "lowPrice": 1712.61,
      "closePrice": 1720.43,
      "volume": 37169.42339912,
      "amount": 0
    },
    {
      "endTime": 1687219200000,
      "openPrice": 1720.4,
      "highPrice": 1750.71,
      "lowPrice": 1698.53,
      "closePrice": 1736.58,
      "volume": 64986.67973263,
      "amount": 0
    },
    {
      "endTime": 1687305600000,
      "openPrice": 1736.45,
      "highPrice": 1797.24,
      "lowPrice": 1713.79,
      "closePrice": 1792.86,
      "volume": 131094.31127116,
      "amount": 0
    },
    {
      "endTime": 1687392000000,
      "openPrice": 1792.71,
      "highPrice": 1901.86,
      "lowPrice": 1787.4,
      "closePrice": 1889.57,
      "volume": 205714.82101311,
      "amount": 0
    },
    {
      "endTime": 1687478400000,
      "openPrice": 1889.46,
      "highPrice": 1933.72,
      "lowPrice": 1866.57,
      "closePrice": 1872.13,
      "volume": 136777.14234797,
      "amount": 0
    },
    {
      "endTime": 1687564800000,
      "openPrice": 1872.13,
      "highPrice": 1936.68,
      "lowPrice": 1861.37,
      "closePrice": 1893.66,
      "volume": 112622.71955974,
      "amount": 0
    },
    {
      "endTime": 1687651200000,
      "openPrice": 1893.74,
      "highPrice": 1906.86,
      "lowPrice": 1865.64,
      "closePrice": 1875.87,
      "volume": 44081.47507327,
      "amount": 0
    },
    {
      "endTime": 1687737600000,
      "openPrice": 1875.88,
      "highPrice": 1930.66,
      "lowPrice": 1869.88,
      "closePrice": 1899.73,
      "volume": 67353.84099709,
      "amount": 0
    },
    {
      "endTime": 1687824000000,
      "openPrice": 1899.8,
      "highPrice": 1908.95,
      "lowPrice": 1836.25,
      "closePrice": 1859.19,
      "volume": 89749.72763224,
      "amount": 0
    },
    {
      "endTime": 1687910400000,
      "openPrice": 1859.19,
      "highPrice": 1912.6,
      "lowPrice": 1855.41,
      "closePrice": 1889.82,
      "volume": 92097.01330236,
      "amount": 0
    },
    {
      "endTime": 1687996800000,
      "openPrice": 1889.77,
      "highPrice": 1890.49,
      "lowPrice": 1816.0,
      "closePrice": 1827.37,
      "volume": 101759.55539935,
      "amount": 0
    },
    {
      "endTime": 1688083200000,
      "openPrice": 1827.3,
      "highPrice": 1879.6,
      "lowPrice": 1826.43,
      "closePrice": 1852.11,
      "volume": 72773.6432135,
      "amount": 0
    },
    {
      "endTime": 1688169600000,
      "openPrice": 1851.98,
      "highPrice": 1946.75,
      "lowPrice": 1823.2,
      "closePrice": 1933.57,
      "volume": 211965.83457331,
      "amount": 0
    },
    {
      "endTime": 1688256000000,
      "openPrice": 1933.7,
      "highPrice": 1944.32,
      "lowPrice": 1908.65,
      "closePrice": 1924.14,
      "volume": 56737.84297268,
      "amount": 0
    },
    {
      "endTime": 1688342400000,
      "openPrice": 1924.14,
      "highPrice": 1959.7,
      "lowPrice": 1885.33,
      "closePrice": 1937.26,
      "volume": 85221.98862426,
      "amount": 0
    },
    {
      "endTime": 1688428800000,
      "openPrice": 1937.28,
      "highPrice": 1976.99,
      "lowPrice": 1933.46,
      "closePrice": 1955.76,
      "volume": 104013.30517861,
      "amount": 0
    },
    {
      "endTime": 1688515200000,
      "openPrice": 1955.76,
      "highPrice": 1967.07,
      "lowPrice": 1931.7,
      "closePrice": 1936.42,
      "volume": 61516.63477519,
      "amount": 0
    },
    {
      "endTime": 1688601600000,
      "openPrice": 1936.44,
      "highPrice": 1942.66,
      "lowPrice": 1894.18,
      "closePrice": 1910.14,
      "volume": 70482.06535559,
      "amount": 0
    },
    {
      "endTime": 1688688000000,
      "openPrice": 1910.15,
      "highPrice": 1957.76,
      "lowPrice": 1845.7,
      "closePrice": 1845.8,
      "volume": 124378.76917782,
      "amount": 0
    },
    {
      "endTime": 1688774400000,
      "openPrice": 1846.04,
      "highPrice": 1878.09,
      "lowPrice": 1825.38,
      "closePrice": 1870.93,
      "volume": 86368.39903159,
      "amount": 0
    },
    {
      "endTime": 1688860800000,
      "openPrice": 1870.9,
      "highPrice": 1873.23,
      "lowPrice": 1842.57,
      "closePrice": 1865.56,
      "volume": 49501.03716728,
      "amount": 0
    },
    {
      "endTime": 1688947200000,
      "openPrice": 1865.56,
      "highPrice": 1879.35,
      "lowPrice": 1856.62,
      "closePrice": 1863.01,
      "volume": 34389.84936597,
      "amount": 0
    },
    {
      "endTime": 1689033600000,
      "openPrice": 1862.99,
      "highPrice": 1905.83,
      "lowPrice": 1846.99,
      "closePrice": 1880.62,
      "volume": 90689.06095885,
      "amount": 0
    },
    {
      "endTime": 1689120000000,
      "openPrice": 1880.62,
      "highPrice": 1891.7,
      "lowPrice": 1862.23,
      "closePrice": 1878.66,
      "volume": 58861.84428148,
      "amount": 0
    },
    {
      "endTime": 1689206400000,
      "openPrice": 1878.58,
      "highPrice": 1905.0,
      "lowPrice": 1864.17,
      "closePrice": 1871.65,
      "volume": 91650.67609635,
      "amount": 0
    },
    {
      "endTime": 1689292800000,
      "openPrice": 1871.65,
      "highPrice": 2014.26,
      "lowPrice": 1862.44,
      "closePrice": 2005.95,
      "volume": 217841.38411854,
      "amount": 0
    },
    {
      "endTime": 1689379200000,
      "openPrice": 2005.95,
      "highPrice": 2029.34,
      "lowPrice": 1898.88,
      "closePrice": 1938.91,
      "volume": 164795.03146848,
      "amount": 0
    },
    {
      "endTime": 1689465600000,
      "openPrice": 1938.99,
      "highPrice": 1947.04,
      "lowPrice": 1926.92,
      "closePrice": 1931.9,
      "volume": 40675.73037046,
      "amount": 0
    },
    {
      "endTime": 1689552000000,
      "openPrice": 1931.89,
      "highPrice": 1944.15,
      "lowPrice": 1914.75,
      "closePrice": 1923.38,
      "volume": 39618.81522884,
      "amount": 0
    },
    {
      "endTime": 1689638400000,
      "openPrice": 1923.21,
      "highPrice": 1936.93,
      "lowPrice": 1873.61,
      "closePrice": 1911.38,
      "volume": 132065.00633478,
      "amount": 0
    },
    {
      "endTime": 1689724800000,
      "openPrice": 1911.26,
      "highPrice": 1917.49,
      "lowPrice": 1876.01,
      "closePrice": 1897.72,
      "volume": 129808.3219303,
      "amount": 0
    },
    {
      "endTime": 1689811200000,
      "openPrice": 1897.72,
      "highPrice": 1922.33,
      "lowPrice": 1882.15,
      "closePrice": 1888.73,
      "volume": 111607.1389253,
      "amount": 0
    },
    {
      "endTime": 1689897600000,
      "openPrice": 1888.65,
      "highPrice": 1929.03,
      "lowPrice": 1877.77,
      "closePrice": 1891.72,
      "volume": 100239.01603496,
      "amount": 0
    },
    {
      "endTime": 1689984000000,
      "openPrice": 1891.76,
      "highPrice": 1905.41,
      "lowPrice": 1884.43,
      "closePrice": 1891.92,
      "volume": 55235.39533058,
      "amount": 0
    },
    {
      "endTime": 1690070400000,
      "openPrice": 1891.92,
      "highPrice": 1897.62,
      "lowPrice": 1851.35,
      "closePrice": 1866.69,
      "volume": 42352.40590843,
      "amount": 0
    },
    {
      "endTime": 1690156800000,
      "openPrice": 1866.61,
      "highPrice": 1905.24,
      "lowPrice": 1858.19,
      "closePrice": 1888.65,
      "volume": 61563.29015459,
      "amount": 0
    },
    {
      "endTime": 1690243200000,
      "openPrice": 1888.64,
      "highPrice": 1890.93,
      "lowPrice": 1832.83,
      "closePrice": 1849.69,
      "volume": 127978.18134477,
      "amount": 0
    },
    {
      "endTime": 1690329600000,
      "openPrice": 1849.68,
      "highPrice": 1868.14,
      "lowPrice": 1844.69,
      "closePrice": 1857.28,
      "volume": 57419.42710699,
      "amount": 0
    },
    {
      "endTime": 1690416000000,
      "openPrice": 1857.29,
      "highPrice": 1887.75,
      "lowPrice": 1848.03,
      "closePrice": 1871.92,
      "volume": 72684.14808293,
      "amount": 0
    },
    {
      "endTime": 1690502400000,
      "openPrice": 1871.92,
      "highPrice": 1886.15,
      "lowPrice": 1854.39,
      "closePrice": 1860.88,
      "volume": 53353.05426066,
      "amount": 0
    },
    {
      "endTime": 1690588800000,
      "openPrice": 1860.87,
      "highPrice": 1882.77,
      "lowPrice": 1856.18,
      "closePrice": 1874.05,
      "volume": 52759.67579773,
      "amount": 0
    },
    {
      "endTime": 1690675200000,
      "openPrice": 1874.01,
      "highPrice": 1886.26,
      "lowPrice": 1869.1,
      "closePrice": 1880.71,
      "volume": 23628.03151224,
      "amount": 0
    },
    {
      "endTime": 1690761600000,
      "openPrice": 1880.88,
      "highPrice": 1885.46,
      "lowPrice": 1848.81,
      "closePrice": 1861.65,
      "volume": 49111.67488831,
      "amount": 0
    },
    {
      "endTime": 1690848000000,
      "openPrice": 1861.65,
      "highPrice": 1876.82,
      "lowPrice": 1850.55,
      "closePrice": 1856.0,
      "volume": 84251.92423923,
      "amount": 0
    },
    {
      "endTime": 1690934400000,
      "openPrice": 1856.09,
      "highPrice": 1874.88,
      "lowPrice": 1812.0,
      "closePrice": 1872.89,
      "volume": 160513.30855928,
      "amount": 0
    },
    {
      "endTime": 1691020800000,
      "openPrice": 1872.78,
      "highPrice": 1878.86,
      "lowPrice": 1820.1,
      "closePrice": 1838.92,
      "volume": 102912.60761585,
      "amount": 0
    },
    {
      "endTime": 1691107200000,
      "openPrice": 1838.91,
      "highPrice": 1857.6,
      "lowPrice": 1824.0,
      "closePrice": 1834.34,
      "volume": 70134.44959281,
      "amount": 0
    },
    {
      "endTime": 1691193600000,
      "openPrice": 1834.34,
      "highPrice": 1849.99,
      "lowPrice": 1813.45,
      "closePrice": 1827.3,
      "volume": 72934.78259447,
      "amount": 0
    },
    {
      "endTime": 1691280000000,
      "openPrice": 1827.3,
      "highPrice": 1837.16,
      "lowPrice": 1824.45,
      "closePrice": 1834.66,
      "volume": 24788.06790609,
      "amount": 0
    },
    {
      "endTime": 1691366400000,
      "openPrice": 1834.66,
      "highPrice": 1836.92,
      "lowPrice": 1823.7,
      "closePrice": 1827.5,
      "volume": 25736.92637861,
      "amount": 0
    },
    {
      "endTime": 1691452800000,
      "openPrice": 1827.49,
      "highPrice": 1844.11,
      "lowPrice": 1800.0,
      "closePrice": 1826.9,
      "volume": 80578.46482025,
      "amount": 0
    },
    {
      "endTime": 1691539200000,
      "openPrice": 1826.9,
      "highPrice": 1876.1,
      "lowPrice": 1824.0,
      "closePrice": 1855.71,
      "volume": 90813.36288326,
      "amount": 0
    },
    {
      "endTime": 1691625600000,
      "openPrice": 1855.71,
      "highPrice": 1870.85,
      "lowPrice": 1843.35,
      "closePrice": 1854.09,
      "volume": 67061.64786301,
      "amount": 0
    },
    {
      "endTime": 1691712000000,
      "openPrice": 1854.09,
      "highPrice": 1864.35,
      "lowPrice": 1844.07,
      "closePrice": 1850.38,
      "volume": 47379.82288863,
      "amount": 0
    },
    {
      "endTime": 1691798400000,
      "openPrice": 1850.38,
      "highPrice": 1855.54,
      "lowPrice": 1836.41,
      "closePrice": 1846.76,
      "volume": 51401.34991694,
      "amount": 0
    },
    {
      "endTime": 1691884800000,
      "openPrice": 1846.77,
      "highPrice": 1852.7,
      "lowPrice": 1844.93,
      "closePrice": 1849.09,
      "volume": 20642.38300552,
      "amount": 0
    },
    {
      "endTime": 1691971200000,
      "openPrice": 1849.08,
      "highPrice": 1859.99,
      "lowPrice": 1833.03,
      "closePrice": 1838.98,
      "volume": 28666.82026917,
      "amount": 0
    },
    {
      "endTime": 1692057600000,
      "openPrice": 1838.98,
      "highPrice": 1854.19,
      "lowPrice": 1833.27,
      "closePrice": 1844.01,
      "volume": 50098.05830532,
      "amount": 0
    },
    {
      "endTime": 1692144000000,
      "openPrice": 1844.0,
      "highPrice": 1845.65,
      "lowPrice": 1811.34,
      "closePrice": 1827.19,
      "volume": 50058.31066665,
      "amount": 0
    },
    {
      "endTime": 1692230400000,
      "openPrice": 1827.19,
      "highPrice": 1829.39,
      "lowPrice": 1795.15,
      "closePrice": 1805.51,
      "volume": 67033.53900372,
      "amount": 0
    },
    {
      "endTime": 1692316800000,
      "openPrice": 1805.51,
      "highPrice": 1808.18,
      "lowPrice": 1540.0,
      "closePrice": 1681.42,
      "volume": 189703.49281099,
      "amount": 0
    },
    {
      "endTime": 1692403200000,
      "openPrice": 1681.46,
      "highPrice": 1699.33,
      "lowPrice": 1640.18,
      "closePrice": 1661.4,
      "volume": 160133.36341664,
      "amount": 0
    },
    {
      "endTime": 1692489600000,
      "openPrice": 1661.28,
      "highPrice": 1696.0,
      "lowPrice": 1653.84,
      "closePrice": 1669.65,
      "volume": 54692.61607557,
      "amount": 0
    },
    {
      "endTime": 1692576000000,
      "openPrice": 1669.65,
      "highPrice": 1694.48,
      "lowPrice": 1661.83,
      "closePrice": 1685.39,
      "volume": 46426.8880623,
      "amount": 0
    },
    {
      "endTime": 1692662400000,
      "openPrice": 1685.36,
      "highPrice": 1688.1,
      "lowPrice": 1648.65,
      "closePrice": 1667.2,
      "volume": 79186.37606678,
      "amount": 0
    },
    {
      "endTime": 1692748800000,
      "openPrice": 1667.2,
      "highPrice": 1669.11,
      "lowPrice": 1579.34,
      "closePrice": 1634.33,
      "volume": 110850.76953958,
      "amount": 0
    },
    {
      "endTime": 1692835200000,
      "openPrice": 1634.32,
      "highPrice": 1700.46,
      "lowPrice": 1628.81,
      "closePrice": 1679.22,
      "volume": 111905.50727937,
      "amount": 0
    },
    {
      "endTime": 1692921600000,
      "openPrice": 1679.21,
      "highPrice": 1683.16,
      "lowPrice": 1634.73,
      "closePrice": 1660.36,
      "volume": 77217.23328739,
      "amount": 0
    },
    {
      "endTime": 1693008000000,
      "openPrice": 1660.41,
      "highPrice": 1676.19,
      "lowPrice": 1634.54,
      "closePrice": 1652.75,
      "volume": 83010.44896333,
      "amount": 0
    },
    {
      "endTime": 1693094400000,
      "openPrice": 1652.77,
      "highPrice": 1654.74,
      "lowPrice": 1643.0,
      "closePrice": 1646.25,
      "volume": 18986.91545465,
      "amount": 0
    },
    {
      "endTime": 1693180800000,
      "openPrice": 1646.26,
      "highPrice": 1659.43,
      "lowPrice": 1645.38,
      "closePrice": 1657.51,
      "volume": 22244.70853004,
      "amount": 0
    },
    {
      "endTime": 1693267200000,
      "openPrice": 1657.5,
      "highPrice": 1662.7,
      "lowPrice": 1621.04,
      "closePrice": 1651.94,
      "volume": 60673.32488256,
      "amount": 0
    },
    {
      "endTime": 1693353600000,
      "openPrice": 1651.93,
      "highPrice": 1745.88,
      "lowPrice": 1639.04,
      "closePrice": 1729.34,
      "volume": 122275.58410558,
      "amount": 0
    },
    {
      "endTime": 1693440000000,
      "openPrice": 1729.26,
      "highPrice": 1730.96,
      "lowPrice": 1694.98,
      "closePrice": 1705.47,
      "volume": 61097.35135783,
      "amount": 0
    },
    {
      "endTime": 1693526400000,
      "openPrice": 1705.46,
      "highPrice": 1726.16,
      "lowPrice": 1629.76,
      "closePrice": 1645.58,
      "volume": 116578.15874188,
      "amount": 0
    },
    {
      "endTime": 1693612800000,
      "openPrice": 1645.58,
      "highPrice": 1654.27,
      "lowPrice": 1601.69,
      "closePrice": 1628.46,
      "volume": 92601.69188977,
      "amount": 0
    },
    {
      "endTime": 1693699200000,
      "openPrice": 1628.46,
      "highPrice": 1644.64,
      "lowPrice": 1627.43,
      "closePrice": 1636.83,
      "volume": 30753.43898001,
      "amount": 0
    },
    {
      "endTime": 1693785600000,
      "openPrice": 1636.83,
      "highPrice": 1646.97,
      "lowPrice": 1624.93,
      "closePrice": 1635.68,
      "volume": 36069.9532434,
      "amount": 0
    },
    {
      "endTime": 1693872000000,
      "openPrice": 1635.65,
      "highPrice": 1644.57,
      "lowPrice": 1615.85,
      "closePrice": 1629.75,
      "volume": 43034.41180385,
      "amount": 0
    },
    {
      "endTime": 1693958400000,
      "openPrice": 1629.75,
      "highPrice": 1646.66,
      "lowPrice": 1608.85,
      "closePrice": 1633.85,
      "volume": 54592.69579861,
      "amount": 0
    },
    {
      "endTime": 1694044800000,
      "openPrice": 1633.85,
      "highPrice": 1669.0,
      "lowPrice": 1608.17,
      "closePrice": 1632.08,
      "volume": 64159.11336815,
      "amount": 0
    },
    {
      "endTime": 1694131200000,
      "openPrice": 1632.09,
      "highPrice": 1659.1,
      "lowPrice": 1622.41,
      "closePrice": 1647.44,
      "volume": 60902.59005054,
      "amount": 0
    },
    {
      "endTime": 1694217600000,
      "openPrice": 1647.44,
      "highPrice": 1658.29,
      "lowPrice": 1615.65,
      "closePrice": 1635.94,
      "volume": 58305.48970523,
      "amount": 0
    },
    {
      "endTime": 1694304000000,
      "openPrice": 1635.94,
      "highPrice": 1637.14,
      "lowPrice": 1629.32,
      "closePrice": 1635.14,
      "volume": 13173.50160468,
      "amount": 0
    },
    {
      "endTime": 1694390400000,
      "openPrice": 1635.15,
      "highPrice": 1635.66,
      "lowPrice": 1596.78,
      "closePrice": 1616.65,
      "volume": 46891.05891276,
      "amount": 0
    },
    {
      "endTime": 1694476800000,
      "openPrice": 1616.68,
      "highPrice": 1618.61,
      "lowPrice": 1530.6,
      "closePrice": 1551.36,
      "volume": 122138.1334909,
      "amount": 0
    },
    {
      "endTime": 1694563200000,
      "openPrice": 1551.33,
      "highPrice": 1624.99,
      "lowPrice": 1549.21,
      "closePrice": 1593.07,
      "volume": 92121.78663878,
      "amount": 0
    },
    {
      "endTime": 1694649600000,
      "openPrice": 1592.92,
      "highPrice": 1618.56,
      "lowPrice": 1581.65,
      "closePrice": 1608.06,
      "volume": 71432.28132924,
      "amount": 0
    },
    {
      "endTime": 1694736000000,
      "openPrice": 1608.06,
      "highPrice": 1644.4,
      "lowPrice": 1607.48,
      "closePrice": 1627.18,
      "volume": 84810.57469743,
      "amount": 0
    },
    {
      "endTime": 1694822400000,
      "openPrice": 1627.17,
      "highPrice": 1653.52,
      "lowPrice": 1611.52,
      "closePrice": 1641.49,
      "volume": 46587.30736974,
      "amount": 0
    },
    {
      "endTime": 1694908800000,
      "openPrice": 1641.48,
      "highPrice": 1652.54,
      "lowPrice": 1631.88,
      "closePrice": 1634.87,
      "volume": 25839.72626893,
      "amount": 0
    },
    {
      "endTime": 1694995200000,
      "openPrice": 1634.87,
      "highPrice": 1635.66,
      "lowPrice": 1612.35,
      "closePrice": 1622.83,
      "volume": 28240.63467229,
      "amount": 0
    },
    {
      "endTime": 1695081600000,
      "openPrice": 1622.93,
      "highPrice": 1669.43,
      "lowPrice": 1603.55,
      "closePrice": 1636.94,
      "volume": 82672.75437174,
      "amount": 0
    },
    {
      "endTime": 1695168000000,
      "openPrice": 1636.93,
      "highPrice": 1661.05,
      "lowPrice": 1626.77,
      "closePrice": 1643.42,
      "volume": 53665.4341842,
      "amount": 0
    },
    {
      "endTime": 1695254400000,
      "openPrice": 1643.41,
      "highPrice": 1649.57,
      "lowPrice": 1604.91,
      "closePrice": 1622.27,
      "volume": 69413.64809618,
      "amount": 0
    },
    {
      "endTime": 1695340800000,
      "openPrice": 1622.26,
      "highPrice": 1625.23,
      "lowPrice": 1567.81,
      "closePrice": 1583.86,
      "volume": 70280.57355242,
      "amount": 0
    },
    {
      "endTime": 1695427200000,
      "openPrice": 1583.86,
      "highPrice": 1602.43,
      "lowPrice": 1576.52,
      "closePrice": 1593.03,
      "volume": 49010.24393275,
      "amount": 0
    },
    {
      "endTime": 1695513600000,
      "openPrice": 1593.04,
      "highPrice": 1598.19,
      "lowPrice": 1587.97,
      "closePrice": 1593.85,
      "volume": 17727.34147545,
      "amount": 0
    },
    {
      "endTime": 1695600000000,
      "openPrice": 1593.84,
      "highPrice": 1600.89,
      "lowPrice": 1570.35,
      "closePrice": 1580.64,
      "volume": 32773.52822928,
      "amount": 0
    },
    {
      "endTime": 1695686400000,
      "openPrice": 1580.59,
      "highPrice": 1597.12,
      "lowPrice": 1563.0,
      "closePrice": 1587.75,
      "volume": 62583.93066252,
      "amount": 0
    },
    {
      "endTime": 1695772800000,
      "openPrice": 1587.75,
      "highPrice": 1598.84,
      "lowPrice": 1579.47,
      "closePrice": 1593.0,
      "volume": 49000.89806179,
      "amount": 0
    },
    {
      "endTime": 1695859200000,
      "openPrice": 1593.0,
      "highPrice": 1632.94,
      "lowPrice": 1582.38,
      "closePrice": 1597.65,
      "volume": 80254.4465463,
      "amount": 0
    },
    {
      "endTime": 1695945600000,
      "openPrice": 1597.65,
      "highPrice": 1668.55,
      "lowPrice": 1596.93,
      "closePrice": 1652.94,
      "volume": 136755.38213349,
      "amount": 0
    },
    {
      "endTime": 1696032000000,
      "openPrice": 1652.94,
      "highPrice": 1688.16,
      "lowPrice": 1648.33,
      "closePrice": 1667.21,
      "volume": 96959.81985572,
      "amount": 0
    },
    {
      "endTime": 1696118400000,
      "openPrice": 1667.2,
      "highPrice": 1694.25,
      "lowPrice": 1665.98,
      "closePrice": 1670.84,
      "volume": 52608.92316992,
      "amount": 0
    },
    {
      "endTime": 1696204800000,
      "openPrice": 1670.84,
      "highPrice": 1755.2,
      "lowPrice": 1668.51,
      "closePrice": 1733.4,
      "volume": 75393.93444956,
      "amount": 0
    },
    {
      "endTime": 1696291200000,
      "openPrice": 1733.42,
      "highPrice": 1743.84,
      "lowPrice": 1637.82,
      "closePrice": 1662.62,
      "volume": 158288.87222448,
      "amount": 0
    },
    {
      "endTime": 1696377600000,
      "openPrice": 1662.62,
      "highPrice": 1670.61,
      "lowPrice": 1643.56,
      "closePrice": 1656.91,
      "volume": 75294.23778427,
      "amount": 0
    },
    {
      "endTime": 1696464000000,
      "openPrice": 1656.91,
      "highPrice": 1657.91,
      "lowPrice": 1626.01,
      "closePrice": 1646.58,
      "volume": 80420.09102569,
      "amount": 0
    },
    {
      "endTime": 1696550400000,
      "openPrice": 1646.58,
      "highPrice": 1655.28,
      "lowPrice": 1608.0,
      "closePrice": 1611.63,
      "volume": 88002.97784141,
      "amount": 0
    },
    {
      "endTime": 1696636800000,
      "openPrice": 1611.83,
      "highPrice": 1662.23,
      "lowPrice": 1611.78,
      "closePrice": 1645.95,
      "volume": 71144.41944879,
      "amount": 0
    },
    {
      "endTime": 1696723200000,
      "openPrice": 1645.9,
      "highPrice": 1648.7,
      "lowPrice": 1631.01,
      "closePrice": 1634.65,
      "volume": 27241.91429218,
      "amount": 0
    },
    {
      "endTime": 1696809600000,
      "openPrice": 1634.64,
      "highPrice": 1642.33,
      "lowPrice": 1617.31,
      "closePrice": 1633.78,
      "volume": 38081.14823402,
      "amount": 0
    },
    {
      "endTime": 1696896000000,
      "openPrice": 1633.77,
      "highPrice": 1636.51,
      "lowPrice": 1548.22,
      "closePrice": 1580.13,
      "volume": 102399.55980653,
      "amount": 0
    },
    {
      "endTime": 1696982400000,
      "openPrice": 1580.13,
      "highPrice": 1595.15,
      "lowPrice": 1550.18,
      "closePrice": 1567.63,
      "volume": 79103.82961904,
      "amount": 0
    },
    {
      "endTime": 1697068800000,
      "openPrice": 1567.63,
      "highPrice": 1578.53,
      "lowPrice": 1545.5,
      "closePrice": 1566.46,
      "volume": 79781.25310923,
      "amount": 0
    },
    {
      "endTime": 1697155200000,
      "openPrice": 1566.45,
      "highPrice": 1568.05,
      "lowPrice": 1520.85,
      "closePrice": 1539.25,
      "volume": 68485.99935697,
      "amount": 0
    },
    {
      "endTime": 1697241600000,
      "openPrice": 1539.26,
      "highPrice": 1574.66,
      "lowPrice": 1537.31,
      "closePrice": 1552.04,
      "volume": 63935.58299379,
      "amount": 0
    },
    {
      "endTime": 1697328000000,
      "openPrice": 1552.03,
      "highPrice": 1561.53,
      "lowPrice": 1544.65,
      "closePrice": 1554.87,
      "volume": 20369.55429181,
      "amount": 0
    },
    {
      "endTime": 1697414400000,
      "openPrice": 1554.98,
      "highPrice": 1566.92,
      "lowPrice": 1548.3,
      "closePrice": 1558.01,
      "volume": 28564.73003903,
      "amount": 0
    },
    {
      "endTime": 1697500800000,
      "openPrice": 1558.01,
      "highPrice": 1641.41,
      "lowPrice": 1555.2,
      "closePrice": 1600.02,
      "volume": 140896.46861986,
      "amount": 0
    },
    {
      "endTime": 1697587200000,
      "openPrice": 1600.03,
      "highPrice": 1601.44,
      "lowPrice": 1552.74,
      "closePrice": 1565.24,
      "volume": 63796.87989577,
      "amount": 0
    },
    {
      "endTime": 1697673600000,
      "openPrice": 1565.25,
      "highPrice": 1586.27,
      "lowPrice": 1556.01,
      "closePrice": 1563.67,
      "volume": 57059.23546765,
      "amount": 0
    },
    {
      "endTime": 1697760000000,
      "openPrice": 1563.66,
      "highPrice": 1576.25,
      "lowPrice": 1542.36,
      "closePrice": 1567.48,
      "volume": 59230.76611412,
      "amount": 0
    },
    {
      "endTime": 1697846400000,
      "openPrice": 1567.5,
      "highPrice": 1632.11,
      "lowPrice": 1562.0,
      "closePrice": 1604.96,
      "volume": 110280.40281731,
      "amount": 0
    },
    {
      "endTime": 1697932800000,
      "openPrice": 1604.94,
      "highPrice": 1644.77,
      "lowPrice": 1593.06,
      "closePrice": 1629.38,
      "volume": 63605.34688817,
      "amount": 0
    },
    {
      "endTime": 1698019200000,
      "openPrice": 1629.37,
      "highPrice": 1668.28,
      "lowPrice": 1622.36,
      "closePrice": 1664.43,
      "volume": 64860.7669214,
      "amount": 0
    },
    {
      "endTime": 1698105600000,
      "openPrice": 1664.43,
      "highPrice": 1799.55,
      "lowPrice": 1657.95,
      "closePrice": 1766.27,
      "volume": 191320.15916936,
      "amount": 0
    },
    {
      "endTime": 1698192000000,
      "openPrice": 1766.24,
      "highPrice": 1854.62,
      "lowPrice": 1725.79,
      "closePrice": 1785.28,
      "volume": 261859.90084142,
      "amount": 0
    },
    {
      "endTime": 1698278400000,
      "openPrice": 1785.06,
      "highPrice": 1818.29,
      "lowPrice": 1760.2,
      "closePrice": 1787.58,
      "volume": 126450.2986493,
      "amount": 0
    },
    {
      "endTime": 1698364800000,
      "openPrice": 1787.58,
      "highPrice": 1865.86,
      "lowPrice": 1762.67,
      "closePrice": 1803.57,
      "volume": 162066.45814023,
      "amount": 0
    },
    {
      "endTime": 1698451200000,
      "openPrice": 1803.56,
      "highPrice": 1804.29,
      "lowPrice": 1745.05,
      "closePrice": 1779.81,
      "volume": 90425.04228072,
      "amount": 0
    },
    {
      "endTime": 1698537600000,
      "openPrice": 1779.78,
      "highPrice": 1803.48,
      "lowPrice": 1770.8,
      "closePrice": 1776.48,
      "volume": 34085.17268661,
      "amount": 0
    },
    {
      "endTime": 1698624000000,
      "openPrice": 1776.48,
      "highPrice": 1811.68,
      "lowPrice": 1763.25,
      "closePrice": 1795.74,
      "volume": 48201.56051951,
      "amount": 0
    },
    {
      "endTime": 1698710400000,
      "openPrice": 1795.63,
      "highPrice": 1830.64,
      "lowPrice": 1778.24,
      "closePrice": 1809.69,
      "volume": 80444.07174014,
      "amount": 0
    },
    {
      "endTime": 1698796800000,
      "openPrice": 1809.67,
      "highPrice": 1820.0,
      "lowPrice": 1781.62,
      "closePrice": 1815.14,
      "volume": 80270.49772666,
      "amount": 0
    },
    {
      "endTime": 1698883200000,
      "openPrice": 1815.14,
      "highPrice": 1859.0,
      "lowPrice": 1783.48,
      "closePrice": 1847.74,
      "volume": 139857.49667144,
      "amount": 0
    },
    {
      "endTime": 1698969600000,
      "openPrice": 1847.74,
      "highPrice": 1875.0,
      "lowPrice": 1785.03,
      "closePrice": 1801.31,
      "volume": 110389.55551632,
      "amount": 0
    },
    {
      "endTime": 1699056000000,
      "openPrice": 1801.31,
      "highPrice": 1836.16,
      "lowPrice": 1777.0,
      "closePrice": 1833.76,
      "volume": 79637.2413367,
      "amount": 0
    },
    {
      "endTime": 1699142400000,
      "openPrice": 1833.64,
      "highPrice": 1870.32,
      "lowPrice": 1825.11,
      "closePrice": 1857.23,
      "volume": 38916.34595206,
      "amount": 0
    },
    {
      "endTime": 1699228800000,
      "openPrice": 1857.17,
      "highPrice": 1913.57,
      "lowPrice": 1847.46,
      "closePrice": 1893.16,
      "volume": 82496.39953529,
      "amount": 0
    },
    {
      "endTime": 1699315200000,
      "openPrice": 1893.13,
      "highPrice": 1916.13,
      "lowPrice": 1870.64,
      "closePrice": 1901.68,
      "volume": 97625.94820106,
      "amount": 0
    },
    {
      "endTime": 1699401600000,
      "openPrice": 1901.67,
      "highPrice": 1908.07,
      "lowPrice": 1851.01,
      "closePrice": 1885.93,
      "volume": 122337.33944691,
      "amount": 0
    },
    {
      "endTime": 1699488000000,
      "openPrice": 1885.93,
      "highPrice": 1905.3,
      "lowPrice": 1873.55,
      "closePrice": 1888.84,
      "volume": 74827.09163576,
      "amount": 0
    },
    {
      "endTime": 1699574400000,
      "openPrice": 1888.86,
      "highPrice": 2131.91,
      "lowPrice": 1882.84,
      "closePrice": 2121.3,
      "volume": 290571.52840203,
      "amount": 0
    },
    {
      "endTime": 1699660800000,
      "openPrice": 2120.88,
      "highPrice": 2136.53,
      "lowPrice": 2066.0,
      "closePrice": 2078.57,
      "volume": 148151.5915368,
      "amount": 0
    },
    {
      "endTime": 1699747200000,
      "openPrice": 2078.57,
      "highPrice": 2091.61,
      "lowPrice": 2032.14,
      "closePrice": 2053.83,
      "volume": 84815.43690608,
      "amount": 0
    },
    {
      "endTime": 1699833600000,
      "openPrice": 2053.94,
      "highPrice": 2066.93,
      "lowPrice": 2013.5,
      "closePrice": 2046.06,
      "volume": 50912.23589705,
      "amount": 0
    },
    {
      "endTime": 1699920000000,
      "openPrice": 2046.06,
      "highPrice": 2118.65,
      "lowPrice": 2029.28,
      "closePrice": 2053.99,
      "volume": 144429.20318696,
      "amount": 0
    },
    {
      "endTime": 1700006400000,
      "openPrice": 2054.31,
      "highPrice": 2065.48,
      "lowPrice": 1933.0,
      "closePrice": 1979.61,
      "volume": 136319.6702245,
      "amount": 0
    },
    {
      "endTime": 1700092800000,
      "openPrice": 1979.45,
      "highPrice": 2063.58,
      "lowPrice": 1967.19,
      "closePrice": 2059.38,
      "volume": 152595.88274792,
      "amount": 0
    },
    {
      "endTime": 1700179200000,
      "openPrice": 2059.46,
      "highPrice": 2100.0,
      "lowPrice": 1909.37,
      "closePrice": 1961.76,
      "volume": 178044.63341731,
      "amount": 0
    },
    {
      "endTime": 1700265600000,
      "openPrice": 1961.66,
      "highPrice": 1991.25,
      "lowPrice": 1906.15,
      "closePrice": 1961.57,
      "volume": 125667.83736351,
      "amount": 0
    },
    {
      "endTime": 1700352000000,
      "openPrice": 1961.53,
      "highPrice": 1972.38,
      "lowPrice": 1917.96,
      "closePrice": 1963.76,
      "volume": 45737.12941532,
      "amount": 0
    },
    {
      "endTime": 1700438400000,
      "openPrice": 1963.75,
      "highPrice": 2016.6,
      "lowPrice": 1944.65,
      "closePrice": 2012.29,
      "volume": 55072.30287312,
      "amount": 0
    },
    {
      "endTime": 1700524800000,
      "openPrice": 2012.68,
      "highPrice": 2067.79,
      "lowPrice": 1993.59,
      "closePrice": 2022.55,
      "volume": 146484.68418925,
      "amount": 0
    },
    {
      "endTime": 1700611200000,
      "openPrice": 2022.56,
      "highPrice": 2035.77,
      "lowPrice": 1930.86,
      "closePrice": 1933.45,
      "volume": 136174.20007133,
      "amount": 0
    },
    {
      "endTime": 1700697600000,
      "openPrice": 1933.52,
      "highPrice": 2092.66,
      "lowPrice": 1929.26,
      "closePrice": 2063.94,
      "volume": 146760.1198297,
      "amount": 0
    },
    {
      "endTime": 1700784000000,
      "openPrice": 2063.95,
      "highPrice": 2089.18,
      "lowPrice": 2040.23,
      "closePrice": 2062.78,
      "volume": 84629.71524463,
      "amount": 0
    },
    {
      "endTime": 1700870400000,
      "openPrice": 2062.51,
      "highPrice": 2134.16,
      "lowPrice": 2059.7,
      "closePrice": 2082.61,
      "volume": 127130.6016511,
      "amount": 0
    },
    {
      "endTime": 1700956800000,
      "openPrice": 2082.74,
      "highPrice": 2091.72,
      "lowPrice": 2067.11,
      "closePrice": 2084.02,
      "volume": 32637.81834342,
      "amount": 0
    },
    {
      "endTime": 1701043200000,
      "openPrice": 2084.0,
      "highPrice": 2095.16,
      "lowPrice": 2037.8,
      "closePrice": 2063.09,
      "volume": 57167.2638941,
      "amount": 0
    },
    {
      "endTime": 1701129600000,
      "openPrice": 2063.13,
      "highPrice": 2072.0,
      "lowPrice": 1985.72,
      "closePrice": 2027.47,
      "volume": 125768.15951531,
      "amount": 0
    },
    {
      "endTime": 1701216000000,
      "openPrice": 2027.46,
      "highPrice": 2076.0,
      "lowPrice": 1995.29,
      "closePrice": 2049.08,
      "volume": 100207.915287,
      "amount": 0
    },
    {
      "endTime": 1701302400000,
      "openPrice": 2048.94,
      "highPrice": 2075.84,
      "lowPrice": 2019.63,
      "closePrice": 2029.11,
      "volume": 75542.21726307,
      "amount": 0
    },
    {
      "endTime": 1701388800000,
      "openPrice": 2029.14,
      "highPrice": 2055.74,
      "lowPrice": 2020.96,
      "closePrice": 2053.1,
      "volume": 75775.80126746,
      "amount": 0
    },
    {
      "endTime": 1701475200000,
      "openPrice": 2053.08,
      "highPrice": 2112.09,
      "lowPrice": 2045.99,
      "closePrice": 2088.4,
      "volume": 142736.12841928,
      "amount": 0
    },
    {
      "endTime": 1701561600000,
      "openPrice": 2088.43,
      "highPrice": 2190.48,
      "lowPrice": 2086.97,
      "closePrice": 2165.76,
      "volume": 83470.66010767,
      "amount": 0
    },
    {
      "endTime": 1701648000000,
      "openPrice": 2165.85,
      "highPrice": 2217.78,
      "lowPrice": 2150.3,
      "closePrice": 2194.13,
      "volume": 78192.25684803,
      "amount": 0
    },
    {
      "endTime": 1701734400000,
      "openPrice": 2194.12,
      "highPrice": 2274.95,
      "lowPrice": 2192.41,
      "closePrice": 2243.29,
      "volume": 156712.86675745,
      "amount": 0
    },
    {
      "endTime": 1701820800000,
      "openPrice": 2243.25,
      "highPrice": 2309.82,
      "lowPrice": 2187.97,
      "closePrice": 2293.97,
      "volume": 167077.77250219,
      "amount": 0
    },
    {
      "endTime": 1701907200000,
      "openPrice": 2293.96,
      "highPrice": 2312.75,
      "lowPrice": 2219.61,
      "closePrice": 2232.8,
      "volume": 134193.65734318,
      "amount": 0
    },
    {
      "endTime": 1701993600000,
      "openPrice": 2233.08,
      "highPrice": 2384.0,
      "lowPrice": 2222.58,
      "closePrice": 2356.57,
      "volume": 159654.71681372,
      "amount": 0
    },
    {
      "endTime": 1702080000000,
      "openPrice": 2356.4,
      "highPrice": 2392.35,
      "lowPrice": 2338.25,
      "closePrice": 2358.59,
      "volume": 130139.81922754,
      "amount": 0
    },
    {
      "endTime": 1702166400000,
      "openPrice": 2359.01,
      "highPrice": 2403.37,
      "lowPrice": 2329.35,
      "closePrice": 2341.28,
      "volume": 69627.48310609,
      "amount": 0
    },
    {
      "endTime": 1702252800000,
      "openPrice": 2341.48,
      "highPrice": 2377.61,
      "lowPrice": 2322.53,
      "closePrice": 2352.29,
      "volume": 44645.61294931,
      "amount": 0
    },
    {
      "endTime": 1702339200000,
      "openPrice": 2352.71,
      "highPrice": 2354.99,
      "lowPrice": 2127.36,
      "closePrice": 2224.06,
      "volume": 193291.06535168,
      "amount": 0
    },
    {
      "endTime": 1702425600000,
      "openPrice": 2224.15,
      "highPrice": 2243.23,
      "lowPrice": 2164.82,
      "closePrice": 2202.34,
      "volume": 128295.68890567,
      "amount": 0
    },
    {
      "endTime": 1702512000000,
      "openPrice": 2202.39,
      "highPrice": 2284.98,
      "lowPrice": 2144.52,
      "closePrice": 2260.69,
      "volume": 141516.28789964,
      "amount": 0
    },
    {
      "endTime": 1702598400000,
      "openPrice": 2260.69,
      "highPrice": 2332.39,
      "lowPrice": 2229.9,
      "closePrice": 2315.95,
      "volume": 142369.02286482,
      "amount": 0
    },
    {
      "endTime": 1702684800000,
      "openPrice": 2315.81,
      "highPrice": 2318.39,
      "lowPrice": 2199.76,
      "closePrice": 2220.31,
      "volume": 122773.57046315,
      "amount": 0
    },
    {
      "endTime": 1702771200000,
      "openPrice": 2220.44,
      "highPrice": 2262.0,
      "lowPrice": 2209.68,
      "closePrice": 2227.29,
      "volume": 49598.43029094,
      "amount": 0
    },
    {
      "endTime": 1702857600000,
      "openPrice": 2227.19,
      "highPrice": 2247.08,
      "lowPrice": 2189.89,
      "closePrice": 2194.75,
      "volume": 56323.1405293,
      "amount": 0
    },
    {
      "endTime": 1702944000000,
      "openPrice": 2194.45,
      "highPrice": 2223.31,
      "lowPrice": 2115.22,
      "closePrice": 2218.71,
      "volume": 103052.23127627,
      "amount": 0
    },
    {
      "endTime": 1703030400000,
      "openPrice": 2218.58,
      "highPrice": 2254.14,
      "lowPrice": 2134.43,
      "closePrice": 2177.27,
      "volume": 122574.02370214,
      "amount": 0
    },
    {
      "endTime": 1703116800000,
      "openPrice": 2177.32,
      "highPrice": 2264.85,
      "lowPrice": 2156.96,
      "closePrice": 2202.0,
      "volume": 164826.68035353,
      "amount": 0
    },
    {
      "endTime": 1703203200000,
      "openPrice": 2201.93,
      "highPrice": 2279.65,
      "lowPrice": 2182.83,
      "closePrice": 2239.92,
      "volume": 136641.48600479,
      "amount": 0
    },
    {
      "endTime": 1703289600000,
      "openPrice": 2239.92,
      "highPrice": 2344.26,
      "lowPrice": 2230.66,
      "closePrice": 2326.35,
      "volume": 173481.66487576,
      "amount": 0
    },
    {
      "endTime": 1703376000000,
      "openPrice": 2326.49,
      "highPrice": 2332.69,
      "lowPrice": 2266.79,
      "closePrice": 2309.58,
      "volume": 71690.42077486,
      "amount": 0
    },
    {
      "endTime": 1703462400000,
      "openPrice": 2309.51,
      "highPrice": 2327.66,
      "lowPrice": 2244.79,
      "closePrice": 2265.33,
      "volume": 66756.02178328,
      "amount": 0
    },
    {
      "endTime": 1703548800000,
      "openPrice": 2265.45,
      "highPrice": 2304.93,
      "lowPrice": 2253.96,
      "closePrice": 2271.53,
      "volume": 46049.01449884,
      "amount": 0
    },
    {
      "endTime": 1703635200000,
      "openPrice": 2271.42,
      "highPrice": 2275.2,
      "lowPrice": 2148.1,
      "closePrice": 2230.91,
      "volume": 112774.77130849,
      "amount": 0
    },
    {
      "endTime": 1703721600000,
      "openPrice": 2230.93,
      "highPrice": 2393.39,
      "lowPrice": 2212.12,
      "closePrice": 2380.66,
      "volume": 167830.74188422,
      "amount": 0
    },
    {
      "endTime": 1703808000000,
      "openPrice": 2380.54,
      "highPrice": 2448.25,
      "lowPrice": 2336.7,
      "closePrice": 2344.94,
      "volume": 187887.79244123,
      "amount": 0
    },
    {
      "endTime": 1703894400000,
      "openPrice": 2345.08,
      "highPrice": 2386.99,
      "lowPrice": 2255.78,
      "closePrice": 2299.37,
      "volume": 155499.37553718,
      "amount": 0
    },
    {
      "endTime": 1703980800000,
      "openPrice": 2299.17,
      "highPrice": 2322.86,
      "lowPrice": 2267.63,
      "closePrice": 2291.15,
      "volume": 66344.10814823,
      "amount": 0
    },
    {
      "endTime": 1704067200000,
      "openPrice": 2291.51,
      "highPrice": 2320.48,
      "lowPrice": 2259.1,
      "closePrice": 2281.07,
      "volume": 94453.26052695,
      "amount": 0
    },
    {
      "endTime": 1704153600000,
      "openPrice": 2281.03,
      "highPrice": 2353.33,
      "lowPrice": 2264.86,
      "closePrice": 2352.76,
      "volume": 65735.83712724,
      "amount": 0
    },
    {
      "endTime": 1704240000000,
      "openPrice": 2352.8,
      "highPrice": 2433.19,
      "lowPrice": 2342.19,
      "closePrice": 2356.16,
      "volume": 146957.41838868,
      "amount": 0
    },
    {
      "endTime": 1704326400000,
      "openPrice": 2356.27,
      "highPrice": 2385.66,
      "lowPrice": 2100.0,
      "closePrice": 2210.49,
      "volume": 238855.87311254,
      "amount": 0
    },
    {
      "endTime": 1704412800000,
      "openPrice": 2210.49,
      "highPrice": 2297.64,
      "lowPrice": 2203.1,
      "closePrice": 2269.47,
      "volume": 139871.10592444,
      "amount": 0
    },
    {
      "endTime": 1704499200000,
      "openPrice": 2269.48,
      "highPrice": 2278.84,
      "lowPrice": 2207.6,
      "closePrice": 2270.35,
      "volume": 103166.13797897,
      "amount": 0
    },
    {
      "endTime": 1704585600000,
      "openPrice": 2270.29,
      "highPrice": 2271.72,
      "lowPrice": 2217.0,
      "closePrice": 2241.87,
      "volume": 43380.28085198,
      "amount": 0
    },
    {
      "endTime": 1704672000000,
      "openPrice": 2241.81,
      "highPrice": 2258.57,
      "lowPrice": 2206.66,
      "closePrice": 2222.69,
      "volume": 44609.45118075,
      "amount": 0
    },
    {
      "endTime": 1704758400000,
      "openPrice": 2222.86,
      "highPrice": 2360.81,
      "lowPrice": 2167.68,
      "closePrice": 2332.51,
      "volume": 124227.66088047,
      "amount": 0
    },
    {
      "endTime": 1704844800000,
      "openPrice": 2332.52,
      "highPrice": 2376.1,
      "lowPrice": 2228.42,
      "closePrice": 2344.93,
      "volume": 180275.73765795,
      "amount": 0
    },
    {
      "endTime": 1704931200000,
      "openPrice": 2344.97,
      "highPrice": 2644.42,
      "lowPrice": 2340.77,
      "closePrice": 2584.77,
      "volume": 317568.89216896,
      "amount": 0
    },
    {
      "endTime": 1705017600000,
      "openPrice": 2584.85,
      "highPrice": 2691.07,
      "lowPrice": 2567.08,
      "closePrice": 2618.31,
      "volume": 237306.47182505,
      "amount": 0
    },
    {
      "endTime": 1705104000000,
      "openPrice": 2618.37,
      "highPrice": 2717.89,
      "lowPrice": 2455.0,
      "closePrice": 2522.03,
      "volume": 254977.63549268,
      "amount": 0
    },
    {
      "endTime": 1705190400000,
      "openPrice": 2522.02,
      "highPrice": 2589.97,
      "lowPrice": 2496.41,
      "closePrice": 2578.12,
      "volume": 121668.19007134,
      "amount": 0
    },
    {
      "endTime": 1705276800000,
      "openPrice": 2578.13,
      "highPrice": 2578.96,
      "lowPrice": 2467.97,
      "closePrice": 2470.66,
      "volume": 103969.50283893,
      "amount": 0
    },
    {
      "endTime": 1705363200000,
      "openPrice": 2470.65,
      "highPrice": 2551.77,
      "lowPrice": 2468.6,
      "closePrice": 2509.94,
      "volume": 72919.16160111,
      "amount": 0
    },
    {
      "endTime": 1705449600000,
      "openPrice": 2509.85,
      "highPrice": 2614.04,
      "lowPrice": 2498.25,
      "closePrice": 2586.83,
      "volume": 98820.86634244,
      "amount": 0
    },
    {
      "endTime": 1705536000000,
      "openPrice": 2586.46,
      "highPrice": 2592.5,
      "lowPrice": 2505.19,
      "closePrice": 2527.94,
      "volume": 78118.40218361,
      "amount": 0
    },
    {
      "endTime": 1705622400000,
      "openPrice": 2528.02,
      "highPrice": 2547.67,
      "lowPrice": 2423.43,
      "closePrice": 2468.82,
      "volume": 128802.61780602,
      "amount": 0
    },
    {
      "endTime": 1705708800000,
      "openPrice": 2468.82,
      "highPrice": 2502.14,
      "lowPrice": 2412.4,
      "closePrice": 2490.13,
      "volume": 96947.20379828,
      "amount": 0
    },
    {
      "endTime": 1705795200000,
      "openPrice": 2489.98,
      "highPrice": 2489.98,
      "lowPrice": 2452.02,
      "closePrice": 2470.44,
      "volume": 27547.90442945,
      "amount": 0
    },
    {
      "endTime": 1705881600000,
      "openPrice": 2470.51,
      "highPrice": 2480.69,
      "lowPrice": 2451.26,
      "closePrice": 2455.52,
      "volume": 20818.01056422,
      "amount": 0
    },
    {
      "endTime": 1705968000000,
      "openPrice": 2455.09,
      "highPrice": 2464.33,
      "lowPrice": 2301.0,
      "closePrice": 2311.34,
      "volume": 152916.39516189,
      "amount": 0
    },
    {
      "endTime": 1706054400000,
      "openPrice": 2311.52,
      "highPrice": 2349.07,
      "lowPrice": 2165.01,
      "closePrice": 2240.81,
      "volume": 186226.75172366,
      "amount": 0
    },
    {
      "endTime": 1706140800000,
      "openPrice": 2241.1,
      "highPrice": 2262.88,
      "lowPrice": 2195.32,
      "closePrice": 2234.06,
      "volume": 72772.97341402,
      "amount": 0
    },
    {
      "endTime": 1706227200000,
      "openPrice": 2234.34,
      "highPrice": 2241.35,
      "lowPrice": 2169.47,
      "closePrice": 2217.3,
      "volume": 75539.58539235,
      "amount": 0
    },
    {
      "endTime": 1706313600000,
      "openPrice": 2217.29,
      "highPrice": 2281.72,
      "lowPrice": 2194.88,
      "closePrice": 2267.34,
      "volume": 94910.54129622,
      "amount": 0
    },
    {
      "endTime": 1706400000000,
      "openPrice": 2267.47,
      "highPrice": 2282.54,
      "lowPrice": 2250.9,
      "closePrice": 2268.07,
      "volume": 30982.52441099,
      "amount": 0
    },
    {
      "endTime": 1706486400000,
      "openPrice": 2268.12,
      "highPrice": 2307.97,
      "lowPrice": 2239.3,
      "closePrice": 2256.51,
      "volume": 39248.46860701,
      "amount": 0
    },
    {
      "endTime": 1706572800000,
      "openPrice": 2256.47,
      "highPrice": 2322.55,
      "lowPrice": 2233.15,
      "closePrice": 2317.42,
      "volume": 63329.25489388,
      "amount": 0
    },
    {
      "endTime": 1706659200000,
      "openPrice": 2317.63,
      "highPrice": 2391.91,
      "lowPrice": 2296.86,
      "closePrice": 2342.96,
      "volume": 96526.62504443,
      "amount": 0
    },
    {
      "endTime": 1706745600000,
      "openPrice": 2342.96,
      "highPrice": 2352.17,
      "lowPrice": 2262.47,
      "closePrice": 2281.6,
      "volume": 85201.8639706,
      "amount": 0
    },
    {
      "endTime": 1706832000000,
      "openPrice": 2281.55,
      "highPrice": 2310.97,
      "lowPrice": 2239.04,
      "closePrice": 2303.61,
      "volume": 62864.78139733,
      "amount": 0
    },
    {
      "endTime": 1706918400000,
      "openPrice": 2303.66,
      "highPrice": 2323.4,
      "lowPrice": 2280.43,
      "closePrice": 2308.03,
      "volume": 50538.33300083,
      "amount": 0
    },
    {
      "endTime": 1707004800000,
      "openPrice": 2308.06,
      "highPrice": 2328.42,
      "lowPrice": 2292.29,
      "closePrice": 2295.97,
      "volume": 17826.99315399,
      "amount": 0
    },
    {
      "endTime": 1707091200000,
      "openPrice": 2295.97,
      "highPrice": 2309.45,
      "lowPrice": 2266.14,
      "closePrice": 2288.82,
      "volume": 29623.64332388,
      "amount": 0
    },
    {
      "endTime": 1707177600000,
      "openPrice": 2288.82,
      "highPrice": 2336.1,
      "lowPrice": 2268.0,
      "closePrice": 2298.91,
      "volume": 44870.36550212,
      "amount": 0
    },
    {
      "endTime": 1707264000000,
      "openPrice": 2298.93,
      "highPrice": 2392.65,
      "lowPrice": 2295.79,
      "closePrice": 2372.09,
      "volume": 102729.57926297,
      "amount": 0
    },
    {
      "endTime": 1707350400000,
      "openPrice": 2372.09,
      "highPrice": 2446.9,
      "lowPrice": 2352.34,
      "closePrice": 2424.55,
      "volume": 81310.98318267,
      "amount": 0
    },
    {
      "endTime": 1707436800000,
      "openPrice": 2424.71,
      "highPrice": 2462.69,
      "lowPrice": 2410.77,
      "closePrice": 2419.78,
      "volume": 111654.90807514,
      "amount": 0
    },
    {
      "endTime": 1707523200000,
      "openPrice": 2419.78,
      "highPrice": 2524.11,
      "lowPrice": 2418.79,
      "closePrice": 2487.84,
      "volume": 121261.76511101,
      "amount": 0
    },
    {
      "endTime": 1707609600000,
      "openPrice": 2487.87,
      "highPrice": 2518.02,
      "lowPrice": 2473.32,
      "closePrice": 2501.08,
      "volume": 33777.58281582,
      "amount": 0
    },
    {
      "endTime": 1707696000000,
      "openPrice": 2501.08,
      "highPrice": 2540.57,
      "lowPrice": 2494.42,
      "closePrice": 2508.11,
      "volume": 37979.95085055,
      "amount": 0
    },
    {
      "endTime": 1707782400000,
      "openPrice": 2508.49,
      "highPrice": 2666.66,
      "lowPrice": 2472.17,
      "closePrice": 2661.03,
      "volume": 115679.36286012,
      "amount": 0
    },
    {
      "endTime": 1707868800000,
      "openPrice": 2661.13,
      "highPrice": 2687.13,
      "lowPrice": 2590.41,
      "closePrice": 2641.63,
      "volume": 128589.09309863,
      "amount": 0
    },
    {
      "endTime": 1707955200000,
      "openPrice": 2641.84,
      "highPrice": 2788.95,
      "lowPrice": 2619.36,
      "closePrice": 2777.56,
      "volume": 110804.3856468,
      "amount": 0
    },
    {
      "endTime": 1708041600000,
      "openPrice": 2777.37,
      "highPrice": 2868.68,
      "lowPrice": 2761.9,
      "closePrice": 2825.94,
      "volume": 123679.76881122,
      "amount": 0
    },
    {
      "endTime": 1708128000000,
      "openPrice": 2825.88,
      "highPrice": 2860.28,
      "lowPrice": 2745.48,
      "closePrice": 2803.89,
      "volume": 108579.83594863,
      "amount": 0
    },
    {
      "endTime": 1708214400000,
      "openPrice": 2804.09,
      "highPrice": 2806.8,
      "lowPrice": 2719.73,
      "closePrice": 2786.83,
      "volume": 50463.18174055,
      "amount": 0
    },
    {
      "endTime": 1708300800000,
      "openPrice": 2787.12,
      "highPrice": 2896.74,
      "lowPrice": 2765.55,
      "closePrice": 2882.06,
      "volume": 64492.75636679,
      "amount": 0
    },
    {
      "endTime": 1708387200000,
      "openPrice": 2881.91,
      "highPrice": 2985.0,
      "lowPrice": 2857.33,
      "closePrice": 2945.43,
      "volume": 102810.47000218,
      "amount": 0
    },
    {
      "endTime": 1708473600000,
      "openPrice": 2944.94,
      "highPrice": 3033.53,
      "lowPrice": 2873.82,
      "closePrice": 3015.56,
      "volume": 162450.24960627,
      "amount": 0
    },
    {
      "endTime": 1708560000000,
      "openPrice": 3015.53,
      "highPrice": 3017.99,
      "lowPrice": 2868.32,
      "closePrice": 2968.37,
      "volume": 168311.07685356,
      "amount": 0
    },
    {
      "endTime": 1708646400000,
      "openPrice": 2968.37,
      "highPrice": 3035.84,
      "lowPrice": 2906.13,
      "closePrice": 2969.77,
      "volume": 159019.68302075,
      "amount": 0
    },
    {
      "endTime": 1708732800000,
      "openPrice": 2969.75,
      "highPrice": 2991.94,
      "lowPrice": 2905.71,
      "closePrice": 2921.79,
      "volume": 95313.32394229,
      "amount": 0
    },
    {
      "endTime": 1708819200000,
      "openPrice": 2921.76,
      "highPrice": 3005.28,
      "lowPrice": 2906.2,
      "closePrice": 2992.66,
      "volume": 46828.0872104,
      "amount": 0
    },
    {
      "endTime": 1708905600000,
      "openPrice": 2992.41,
      "highPrice": 3121.04,
      "lowPrice": 2983.45,
      "closePrice": 3113.17,
      "volume": 86028.2084838,
      "amount": 0
    },
    {
      "endTime": 1708992000000,
      "openPrice": 3113.37,
      "highPrice": 3198.77,
      "lowPrice": 3036.62,
      "closePrice": 3178.34,
      "volume": 149112.056773,
      "amount": 0
    },
    {
      "endTime": 1709078400000,
      "openPrice": 3178.28,
      "highPrice": 3291.36,
      "lowPrice": 3167.8,
      "closePrice": 3243.84,
      "volume": 144336.78996453,
      "amount": 0
    },
    {
      "endTime": 1709164800000,
      "openPrice": 3244.35,
      "highPrice": 3492.31,
      "lowPrice": 3185.0,
      "closePrice": 3386.64,
      "volume": 231321.85685237,
      "amount": 0
    },
    {
      "endTime": 1709251200000,
      "openPrice": 3386.64,
      "highPrice": 3521.99,
      "lowPrice": 3302.1,
      "closePrice": 3341.78,
      "volume": 184874.52035185,
      "amount": 0
    },
    {
      "endTime": 1709337600000,
      "openPrice": 3341.78,
      "highPrice": 3454.95,
      "lowPrice": 3340.15,
      "closePrice": 3436.0,
      "volume": 108273.12334217,
      "amount": 0
    },
    {
      "endTime": 1709424000000,
      "openPrice": 3436.37,
      "highPrice": 3462.0,
      "lowPrice": 3398.14,
      "closePrice": 3424.04,
      "volume": 59797.37297303,
      "amount": 0
    },
    {
      "endTime": 1709510400000,
      "openPrice": 3423.77,
      "highPrice": 3493.78,
      "lowPrice": 3363.59,
      "closePrice": 3489.53,
      "volume": 65187.6206346,
      "amount": 0
    },
    {
      "endTime": 1709596800000,
      "openPrice": 3489.95,
      "highPrice": 3650.0,
      "lowPrice": 3430.0,
      "closePrice": 3633.23,
      "volume": 152726.49937298,
      "amount": 0
    },
    {
      "endTime": 1709683200000,
      "openPrice": 3632.92,
      "highPrice": 3829.93,
      "lowPrice": 3205.0,
      "closePrice": 3557.41,
      "volume": 365410.47754845,
      "amount": 0
    },
    {
      "endTime": 1709769600000,
      "openPrice": 3557.42,
      "highPrice": 3903.42,
      "lowPrice": 3502.0,
      "closePrice": 3821.82,
      "volume": 219365.56854364,
      "amount": 0
    },
    {
      "endTime": 1709856000000,
      "openPrice": 3822.1,
      "highPrice": 3941.57,
      "lowPrice": 3736.5,
      "closePrice": 3875.28,
      "volume": 137053.14296446,
      "amount": 0
    },
    {
      "endTime": 1709942400000,
      "openPrice": 3875.42,
      "highPrice": 4000.0,
      "lowPrice": 3826.37,
      "closePrice": 3892.6,
      "volume": 165705.35869307,
      "amount": 0
    },
    {
      "endTime": 1710028800000,
      "openPrice": 3892.62,
      "highPrice": 3951.37,
      "lowPrice": 3880.0,
      "closePrice": 3913.55,
      "volume": 62180.56431897,
      "amount": 0
    },
    {
      "endTime": 1710115200000,
      "openPrice": 3913.84,
      "highPrice": 3972.17,
      "lowPrice": 3800.01,
      "closePrice": 3881.96,
      "volume": 84572.21007878,
      "amount": 0
    },
    {
      "endTime": 1710201600000,
      "openPrice": 3882.48,
      "highPrice": 4091.67,
      "lowPrice": 3730.72,
      "closePrice": 4066.21,
      "volume": 189041.07032596,
      "amount": 0
    },
    {
      "endTime": 1710288000000,
      "openPrice": 4066.95,
      "highPrice": 4093.88,
      "lowPrice": 3828.83,
      "closePrice": 3980.34,
      "volume": 174639.81824993,
      "amount": 0
    },
    {
      "endTime": 1710374400000,
      "openPrice": 3980.31,
      "highPrice": 4085.57,
      "lowPrice": 3934.52,
      "closePrice": 4007.7,
      "volume": 133886.82772964,
      "amount": 0
    },
    {
      "endTime": 1710460800000,
      "openPrice": 4007.79,
      "highPrice": 4013.25,
      "lowPrice": 3714.53,
      "closePrice": 3880.45,
      "volume": 190612.34558486,
      "amount": 0
    },
    {
      "endTime": 1710547200000,
      "openPrice": 3880.45,
      "highPrice": 3932.39,
      "lowPrice": 3566.38,
      "closePrice": 3742.95,
      "volume": 252124.79920745,
      "amount": 0
    },
    {
      "endTime": 1710633600000,
      "openPrice": 3743.29,
      "highPrice": 3781.4,
      "lowPrice": 3466.55,
      "closePrice": 3520.1,
      "volume": 116692.68177422,
      "amount": 0
    },
    {
      "endTime": 1710720000000,
      "openPrice": 3520.24,
      "highPrice": 3676.76,
      "lowPrice": 3410.78,
      "closePrice": 3641.02,
      "volume": 109583.54224228,
      "amount": 0
    },
    {
      "endTime": 1710806400000,
      "openPrice": 3641.51,
      "highPrice": 3642.56,
      "lowPrice": 3454.3,
      "closePrice": 3520.66,
      "volume": 119847.05230624,
      "amount": 0
    },
    {
      "endTime": 1710892800000,
      "openPrice": 3520.52,
      "highPrice": 3547.97,
      "lowPrice": 3147.81,
      "closePrice": 3156.97,
      "volume": 257986.0718834,
      "amount": 0
    },
    {
      "endTime": 1710979200000,
      "openPrice": 3156.94,
      "highPrice": 3536.72,
      "lowPrice": 3057.5,
      "closePrice": 3516.68,
      "volume": 324768.03382929,
      "amount": 0
    },
    {
      "endTime": 1711065600000,
      "openPrice": 3517.02,
      "highPrice": 3586.59,
      "lowPrice": 3410.45,
      "closePrice": 3491.78,
      "volume": 148636.00452543,
      "amount": 0
    },
    {
      "endTime": 1711152000000,
      "openPrice": 3491.78,
      "highPrice": 3542.56,
      "lowPrice": 3250.33,
      "closePrice": 3337.41,
      "volume": 163488.1093582,
      "amount": 0
    },
    {
      "endTime": 1711238400000,
      "openPrice": 3337.38,
      "highPrice": 3436.39,
      "lowPrice": 3271.47,
      "closePrice": 3330.05,
      "volume": 94959.72106776,
      "amount": 0
    },
    {
      "endTime": 1711324800000,
      "openPrice": 3330.28,
      "highPrice": 3471.22,
      "lowPrice": 3300.0,
      "closePrice": 3454.67,
      "volume": 60606.08564157,
      "amount": 0
    },
    {
      "endTime": 1711411200000,
      "openPrice": 3454.88,
      "highPrice": 3661.7,
      "lowPrice": 3418.61,
      "closePrice": 3591.02,
      "volume": 119411.57116768,
      "amount": 0
    },
    {
      "endTime": 1711497600000,
      "openPrice": 3590.61,
      "highPrice": 3681.9,
      "lowPrice": 3544.0,
      "closePrice": 3587.67,
      "volume": 97999.11894572,
      "amount": 0
    },
    {
      "endTime": 1711584000000,
      "openPrice": 3587.5,
      "highPrice": 3665.95,
      "lowPrice": 3458.0,
      "closePrice": 3499.56,
      "volume": 113287.84057127,
      "amount": 0
    },
    {
      "endTime": 1711670400000,
      "openPrice": 3499.62,
      "highPrice": 3612.3,
      "lowPrice": 3462.44,
      "closePrice": 3561.1,
      "volume": 82506.6359203,
      "amount": 0
    },
    {
      "endTime": 1711756800000,
      "openPrice": 3561.12,
      "highPrice": 3584.9,
      "lowPrice": 3473.42,
      "closePrice": 3511.08,
      "volume": 60142.83951755,
      "amount": 0
    },
    {
      "endTime": 1711843200000,
      "openPrice": 3511.21,
      "highPrice": 3568.13,
      "lowPrice": 3488.08,
      "closePrice": 3507.51,
      "volume": 49286.0694304,
      "amount": 0
    },
    {
      "endTime": 1711929600000,
      "openPrice": 3507.31,
      "highPrice": 3654.87,
      "lowPrice": 3505.76,
      "closePrice": 3645.48,
      "volume": 53825.13202391,
      "amount": 0
    },
    {
      "endTime": 1712016000000,
      "openPrice": 3645.55,
      "highPrice": 3646.38,
      "lowPrice": 3413.86,
      "closePrice": 3505.85,
      "volume": 97053.82915967,
      "amount": 0
    },
    {
      "endTime": 1712102400000,
      "openPrice": 3505.95,
      "highPrice": 3507.69,
      "lowPrice": 3211.41,
      "closePrice": 3279.64,
      "volume": 148814.96574824,
      "amount": 0
    },
    {
      "endTime": 1712188800000,
      "openPrice": 3279.71,
      "highPrice": 3369.43,
      "lowPrice": 3202.8,
      "closePrice": 3312.43,
      "volume": 99323.0886667,
      "amount": 0
    },
    {
      "endTime": 1712275200000,
      "openPrice": 3312.42,
      "highPrice": 3444.95,
      "lowPrice": 3251.91,
      "closePrice": 3329.39,
      "volume": 108312.21150232,
      "amount": 0
    },
    {
      "endTime": 1712361600000,
      "openPrice": 3329.41,
      "highPrice": 3348.33,
      "lowPrice": 3210.99,
      "closePrice": 3319.26,
      "volume": 82464.50869563,
      "amount": 0
    },
    {
      "endTime": 1712448000000,
      "openPrice": 3319.1,
      "highPrice": 3398.8,
      "lowPrice": 3308.7,
      "closePrice": 3352.66,
      "volume": 35789.96297357,
      "amount": 0
    },
    {
      "endTime": 1712534400000,
      "openPrice": 3352.87,
      "highPrice": 3459.52,
      "lowPrice": 3345.36,
      "closePrice": 3453.67,
      "volume": 40642.58459362,
      "amount": 0
    },
    {
      "endTime": 1712620800000,
      "openPrice": 3453.69,
      "highPrice": 3729.16,
      "lowPrice": 3406.93,
      "closePrice": 3694.56,
      "volume": 117580.32397415,
      "amount": 0
    },
    {
      "endTime": 1712707200000,
      "openPrice": 3694.26,
      "highPrice": 3726.79,
      "lowPrice": 3450.6,
      "closePrice": 3504.58,
      "volume": 104295.66540925,
      "amount": 0
    },
    {
      "endTime": 1712793600000,
      "openPrice": 3504.24,
      "highPrice": 3562.51,
      "lowPrice": 3411.59,
      "closePrice": 3546.0,
      "volume": 83472.76785832,
      "amount": 0
    },
    {
      "endTime": 1712880000000,
      "openPrice": 3546.07,
      "highPrice": 3617.97,
      "lowPrice": 3473.6,
      "closePrice": 3503.06,
      "volume": 73843.06830002,
      "amount": 0
    },
    {
      "endTime": 1712966400000,
      "openPrice": 3503.06,
      "highPrice": 3553.03,
      "lowPrice": 3100.0,
      "closePrice": 3239.31,
      "volume": 158974.418562,
      "amount": 0
    },
    {
      "endTime": 1713052800000,
      "openPrice": 3238.98,
      "highPrice": 3302.32,
      "lowPrice": 2850.0,
      "closePrice": 3011.39,
      "volume": 241260.34609045,
      "amount": 0
    },
    {
      "endTime": 1713139200000,
      "openPrice": 3012.01,
      "highPrice": 3175.72,
      "lowPrice": 2911.23,
      "closePrice": 3158.06,
      "volume": 160742.93293593,
      "amount": 0
    },
    {
      "endTime": 1713225600000,
      "openPrice": 3158.2,
      "highPrice": 3281.21,
      "lowPrice": 3025.0,
      "closePrice": 3103.13,
      "volume": 129021.87609399,
      "amount": 0
    },
    {
      "endTime": 1713312000000,
      "openPrice": 3103.4,
      "highPrice": 3128.28,
      "lowPrice": 2990.0,
      "closePrice": 3085.25,
      "volume": 117411.00495166,
      "amount": 0
    },
    {
      "endTime": 1713398400000,
      "openPrice": 3085.41,
      "highPrice": 3124.03,
      "lowPrice": 2914.01,
      "closePrice": 2984.98,
      "volume": 122585.77561348,
      "amount": 0
    },
    {
      "endTime": 1713484800000,
      "openPrice": 2984.9,
      "highPrice": 3100.8,
      "lowPrice": 2952.53,
      "closePrice": 3065.82,
      "volume": 91513.42190694,
      "amount": 0
    },
    {
      "endTime": 1713571200000,
      "openPrice": 3065.8,
      "highPrice": 3128.99,
      "lowPrice": 2865.71,
      "closePrice": 3057.93,
      "volume": 126465.06248187,
      "amount": 0
    },
    {
      "endTime": 1713657600000,
      "openPrice": 3057.9,
      "highPrice": 3172.3,
      "lowPrice": 3019.11,
      "closePrice": 3157.01,
      "volume": 42703.49658553,
      "amount": 0
    },
    {
      "endTime": 1713744000000,
      "openPrice": 3156.62,
      "highPrice": 3198.46,
      "lowPrice": 3117.46,
      "closePrice": 3148.1,
      "volume": 34111.84839622,
      "amount": 0
    },
    {
      "endTime": 1713830400000,
      "openPrice": 3148.06,
      "highPrice": 3237.41,
      "lowPrice": 3129.68,
      "closePrice": 3201.46,
      "volume": 70530.52584425,
      "amount": 0
    },
    {
      "endTime": 1713916800000,
      "openPrice": 3201.67,
      "highPrice": 3266.4,
      "lowPrice": 3153.41,
      "closePrice": 3219.49,
      "volume": 69940.4136472,
      "amount": 0
    },
    {
      "endTime": 1714003200000,
      "openPrice": 3219.42,
      "highPrice": 3293.4,
      "lowPrice": 3102.62,
      "closePrice": 3138.91,
      "volume": 88784.32655222,
      "amount": 0
    },
    {
      "endTime": 1714089600000,
      "openPrice": 3139.27,
      "highPrice": 3191.94,
      "lowPrice": 3071.79,
      "closePrice": 3155.36,
      "volume": 95350.39968519,
      "amount": 0
    },
    {
      "endTime": 1714176000000,
      "openPrice": 3155.27,
      "highPrice": 3166.66,
      "lowPrice": 3101.01,
      "closePrice": 3130.0,
      "volume": 69330.93637665,
      "amount": 0
    },
    {
      "endTime": 1714262400000,
      "openPrice": 3130.04,
      "highPrice": 3281.92,
      "lowPrice": 3067.27,
      "closePrice": 3253.04,
      "volume": 65631.20199995,
      "amount": 0
    },
    {
      "endTime": 1714348800000,
      "openPrice": 3253.04,
      "highPrice": 3356.31,
      "lowPrice": 3239.72,
      "closePrice": 3262.6,
      "volume": 66716.10732189,
      "amount": 0
    },
    {
      "endTime": 1714435200000,
      "openPrice": 3262.99,
      "highPrice": 3287.15,
      "lowPrice": 3114.56,
      "closePrice": 3215.53,
      "volume": 85704.21545809,
      "amount": 0
    },
    {
      "endTime": 1714521600000,
      "openPrice": 3215.89,
      "highPrice": 3249.66,
      "lowPrice": 2916.34,
      "closePrice": 3011.4,
      "volume": 122376.47890903,
      "amount": 0
    },
    {
      "endTime": 1714608000000,
      "openPrice": 3011.24,
      "highPrice": 3020.26,
      "lowPrice": 2814.12,
      "closePrice": 2968.12,
      "volume": 148775.73927121,
      "amount": 0
    },
    {
      "endTime": 1714694400000,
      "openPrice": 2968.18,
      "highPrice": 3016.07,
      "lowPrice": 2890.28,
      "closePrice": 2986.32,
      "volume": 74253.44635959,
      "amount": 0
    },
    {
      "endTime": 1714780800000,
      "openPrice": 2986.12,
      "highPrice": 3128.04,
      "lowPrice": 2958.55,
      "closePrice": 3103.27,
      "volume": 82328.62907159,
      "amount": 0
    },
    {
      "endTime": 1714867200000,
      "openPrice": 3104.11,
      "highPrice": 3167.85,
      "lowPrice": 3093.87,
      "closePrice": 3117.41,
      "volume": 37445.2105609,
      "amount": 0
    },
    {
      "endTime": 1714953600000,
      "openPrice": 3117.52,
      "highPrice": 3171.64,
      "lowPrice": 3073.7,
      "closePrice": 3136.95,
      "volume": 38526.42777835,
      "amount": 0
    },
    {
      "endTime": 1715040000000,
      "openPrice": 3136.77,
      "highPrice": 3221.41,
      "lowPrice": 3045.59,
      "closePrice": 3062.69,
      "volume": 79596.65949657,
      "amount": 0
    },
    {
      "endTime": 1715126400000,
      "openPrice": 3062.69,
      "highPrice": 3129.9,
      "lowPrice": 3000.0,
      "closePrice": 3005.78,
      "volume": 62108.80446702,
      "amount": 0
    },
    {
      "endTime": 1715212800000,
      "openPrice": 3006.09,
      "highPrice": 3038.17,
      "lowPrice": 2937.09,
      "closePrice": 2972.82,
      "volume": 52553.55510881,
      "amount": 0
    },
    {
      "endTime": 1715299200000,
      "openPrice": 2972.81,
      "highPrice": 3058.43,
      "lowPrice": 2949.52,
      "closePrice": 3035.92,
      "volume": 56610.30197974,
      "amount": 0
    },
    {
      "endTime": 1715385600000,
      "openPrice": 3035.92,
      "highPrice": 3053.53,
      "lowPrice": 2878.38,
      "closePrice": 2909.43,
      "volume": 79016.14737388,
      "amount": 0
    },
    {
      "endTime": 1715472000000,
      "openPrice": 2909.38,
      "highPrice": 2943.64,
      "lowPrice": 2885.8,
      "closePrice": 2911.75,
      "volume": 26841.15468691,
      "amount": 0
    },
    {
      "endTime": 1715558400000,
      "openPrice": 2911.77,
      "highPrice": 2954.16,
      "lowPrice": 2900.59,
      "closePrice": 2927.75,
      "volume": 23851.53354001,
      "amount": 0
    },
    {
      "endTime": 1715644800000,
      "openPrice": 2927.72,
      "highPrice": 2994.74,
      "lowPrice": 2864.35,
      "closePrice": 2950.21,
      "volume": 81949.54698641,
      "amount": 0
    },
    {
      "endTime": 1715731200000,
      "openPrice": 2950.09,
      "highPrice": 2988.0,
      "lowPrice": 2858.76,
      "closePrice": 2880.4,
      "volume": 84843.49382255,
      "amount": 0
    },
    {
      "endTime": 1715817600000,
      "openPrice": 2880.39,
      "highPrice": 3041.53,
      "lowPrice": 2862.36,
      "closePrice": 3033.2,
      "volume": 102425.75517286,
      "amount": 0
    },
    {
      "endTime": 1715904000000,
      "openPrice": 3033.23,
      "highPrice": 3041.71,
      "lowPrice": 2923.73,
      "closePrice": 2945.11,
      "volume": 79847.19015756,
      "amount": 0
    },
    {
      "endTime": 1715990400000,
      "openPrice": 2944.86,
      "highPrice": 3122.08,
      "lowPrice": 2932.68,
      "closePrice": 3093.39,
      "volume": 80378.06214215,
      "amount": 0
    },
    {
      "endTime": 1716076800000,
      "openPrice": 3093.2,
      "highPrice": 3148.0,
      "lowPrice": 3085.07,
      "closePrice": 3123.99,
      "volume": 35887.59340775,
      "amount": 0
    },
    {
      "endTime": 1716163200000,
      "openPrice": 3123.76,
      "highPrice": 3137.64,
      "lowPrice": 3053.74,
      "closePrice": 3070.9,
      "volume": 36279.72976482,
      "amount": 0
    },
    {
      "endTime": 1716249600000,
      "openPrice": 3070.83,
      "highPrice": 3695.0,
      "lowPrice": 3048.58,
      "closePrice": 3661.52,
      "volume": 280881.20562155,
      "amount": 0
    },
    {
      "endTime": 1716336000000,
      "openPrice": 3661.51,
      "highPrice": 3841.24,
      "lowPrice": 3625.58,
      "closePrice": 3789.37,
      "volume": 253191.48042776,
      "amount": 0
    },
    {
      "endTime": 1716422400000,
      "openPrice": 3789.41,
      "highPrice": 3813.25,
      "lowPrice": 3653.11,
      "closePrice": 3735.99,
      "volume": 152993.45828385,
      "amount": 0
    },
    {
      "endTime": 1716508800000,
      "openPrice": 3736.02,
      "highPrice": 3947.0,
      "lowPrice": 3521.24,
      "closePrice": 3780.83,
      "volume": 309961.25314343,
      "amount": 0
    },
    {
      "endTime": 1716595200000,
      "openPrice": 3780.42,
      "highPrice": 3827.99,
      "lowPrice": 3627.53,
      "closePrice": 3726.89,
      "volume": 112184.8378011,
      "amount": 0
    },
    {
      "endTime": 1716681600000,
      "openPrice": 3726.87,
      "highPrice": 3777.78,
      "lowPrice": 3707.41,
      "closePrice": 3749.06,
      "volume": 33301.97878165,
      "amount": 0
    },
    {
      "endTime": 1716768000000,
      "openPrice": 3749.23,
      "highPrice": 3882.82,
      "lowPrice": 3731.03,
      "closePrice": 3823.83,
      "volume": 57883.65812154,
      "amount": 0
    },
    {
      "endTime": 1716854400000,
      "openPrice": 3823.55,
      "highPrice": 3973.9,
      "lowPrice": 3821.01,
      "closePrice": 3890.72,
      "volume": 71151.44619506,
      "amount": 0
    },
    {
      "endTime": 1716940800000,
      "openPrice": 3890.72,
      "highPrice": 3926.6,
      "lowPrice": 3769.47,
      "closePrice": 3839.98,
      "volume": 100613.04720901,
      "amount": 0
    },
    {
      "endTime": 1717027200000,
      "openPrice": 3840.18,
      "highPrice": 3884.24,
      "lowPrice": 3740.75,
      "closePrice": 3762.11,
      "volume": 108846.32940744,
      "amount": 0
    },
    {
      "endTime": 1717113600000,
      "openPrice": 3762.07,
      "highPrice": 3824.07,
      "lowPrice": 3700.4,
      "closePrice": 3746.74,
      "volume": 96742.8620579,
      "amount": 0
    },
    {
      "endTime": 1717200000000,
      "openPrice": 3746.64,
      "highPrice": 3846.0,
      "lowPrice": 3720.52,
      "closePrice": 3758.44,
      "volume": 83743.90660225,
      "amount": 0
    },
    {
      "endTime": 1717286400000,
      "openPrice": 3758.44,
      "highPrice": 3829.99,
      "lowPrice": 3748.31,
      "closePrice": 3812.48,
      "volume": 33739.89750423,
      "amount": 0
    },
    {
      "endTime": 1717372800000,
      "openPrice": 3812.49,
      "highPrice": 3835.0,
      "lowPrice": 3750.59,
      "closePrice": 3778.88,
      "volume": 44725.20926266,
      "amount": 0
    },
    {
      "endTime": 1717459200000,
      "openPrice": 3778.88,
      "highPrice": 3850.06,
      "lowPrice": 3757.32,
      "closePrice": 3766.09,
      "volume": 66419.59243831,
      "amount": 0
    },
    {
      "endTime": 1717545600000,
      "openPrice": 3766.12,
      "highPrice": 3832.56,
      "lowPrice": 3730.56,
      "closePrice": 3810.29,
      "volume": 57771.03645715,
      "amount": 0
    },
    {
      "endTime": 1717632000000,
      "openPrice": 3810.24,
      "highPrice": 3888.9,
      "lowPrice": 3777.25,
      "closePrice": 3866.57,
      "volume": 67943.79281961,
      "amount": 0
    },
    {
      "endTime": 1717718400000,
      "openPrice": 3866.42,
      "highPrice": 3879.15,
      "lowPrice": 3758.19,
      "closePrice": 3812.09,
      "volume": 53756.6117727,
      "amount": 0
    },
    {
      "endTime": 1717804800000,
      "openPrice": 3812.04,
      "highPrice": 3839.71,
      "lowPrice": 3575.23,
      "closePrice": 3676.35,
      "volume": 110370.11489481,
      "amount": 0
    },
    {
      "endTime": 1717891200000,
      "openPrice": 3676.31,
      "highPrice": 3707.99,
      "lowPrice": 3658.0,
      "closePrice": 3680.84,
      "volume": 28751.32754441,
      "amount": 0
    },
    {
      "endTime": 1717977600000,
      "openPrice": 3680.89,
      "highPrice": 3721.16,
      "lowPrice": 3666.2,
      "closePrice": 3706.27,
      "volume": 19656.41005708,
      "amount": 0
    },
    {
      "endTime": 1718064000000,
      "openPrice": 3706.4,
      "highPrice": 3712.6,
      "lowPrice": 3643.02,
      "closePrice": 3665.86,
      "volume": 43724.86169828,
      "amount": 0
    },
    {
      "endTime": 1718150400000,
      "openPrice": 3665.86,
      "highPrice": 3671.47,
      "lowPrice": 3381.0,
      "closePrice": 3497.31,
      "volume": 137575.16363517,
      "amount": 0
    },
    {
      "endTime": 1718236800000,
      "openPrice": 3497.27,
      "highPrice": 3657.05,
      "lowPrice": 3461.52,
      "closePrice": 3559.14,
      "volume": 98483.84286884,
      "amount": 0
    },
    {
      "endTime": 1718323200000,
      "openPrice": 3559.14,
      "highPrice": 3560.6,
      "lowPrice": 3425.87,
      "closePrice": 3467.65,
      "volume": 108846.17560996,
      "amount": 0
    },
    {
      "endTime": 1718409600000,
      "openPrice": 3467.9,
      "highPrice": 3529.83,
      "lowPrice": 3360.62,
      "closePrice": 3479.53,
      "volume": 102617.12125958,
      "amount": 0
    },
    {
      "endTime": 1718496000000,
      "openPrice": 3479.53,
      "highPrice": 3591.87,
      "lowPrice": 3470.96,
      "closePrice": 3566.69,
      "volume": 56700.50673905,
      "amount": 0
    },
    {
      "endTime": 1718582400000,
      "openPrice": 3566.82,
      "highPrice": 3651.51,
      "lowPrice": 3538.74,
      "closePrice": 3622.1,
      "volume": 44147.59671264,
      "amount": 0
    },
    {
      "endTime": 1718668800000,
      "openPrice": 3622.53,
      "highPrice": 3640.0,
      "lowPrice": 3463.38,
      "closePrice": 3509.55,
      "volume": 111781.88622712,
      "amount": 0
    },
    {
      "endTime": 1718755200000,
      "openPrice": 3509.81,
      "highPrice": 3515.87,
      "lowPrice": 3351.0,
      "closePrice": 3482.06,
      "volume": 129044.70825538,
      "amount": 0
    },
    {
      "endTime": 1718841600000,
      "openPrice": 3482.07,
      "highPrice": 3585.77,
      "lowPrice": 3464.44,
      "closePrice": 3559.14,
      "volume": 103693.89596402,
      "amount": 0
    },
    {
      "endTime": 1718928000000,
      "openPrice": 3559.24,
      "highPrice": 3624.28,
      "lowPrice": 3483.5,
      "closePrice": 3510.73,
      "volume": 108383.66568546,
      "amount": 0
    },
    {
      "endTime": 1719014400000,
      "openPrice": 3510.73,
      "highPrice": 3545.99,
      "lowPrice": 3444.7,
      "closePrice": 3517.19,
      "volume": 103321.37276566,
      "amount": 0
    },
    {
      "endTime": 1719100800000,
      "openPrice": 3517.18,
      "highPrice": 3520.03,
      "lowPrice": 3473.78,
      "closePrice": 3494.09,
      "volume": 30077.22258147,
      "amount": 0
    },
    {
      "endTime": 1719187200000,
      "openPrice": 3494.09,
      "highPrice": 3519.79,
      "lowPrice": 3405.07,
      "closePrice": 3418.42,
      "volume": 43942.98809967,
      "amount": 0
    },
    {
      "endTime": 1719273600000,
      "openPrice": 3418.42,
      "highPrice": 3432.5,
      "lowPrice": 3233.75,
      "closePrice": 3350.59,
      "volume": 171526.13894959,
      "amount": 0
    },
    {
      "endTime": 1719360000000,
      "openPrice": 3350.6,
      "highPrice": 3430.6,
      "lowPrice": 3334.79,
      "closePrice": 3393.6,
      "volume": 105747.82411729,
      "amount": 0
    },
    {
      "endTime": 1719446400000,
      "openPrice": 3393.59,
      "highPrice": 3425.44,
      "lowPrice": 3323.0,
      "closePrice": 3369.31,
      "volume": 82891.50854776,
      "amount": 0
    },
    {
      "endTime": 1719532800000,
      "openPrice": 3369.76,
      "highPrice": 3474.12,
      "lowPrice": 3359.23,
      "closePrice": 3445.58,
      "volume": 76984.49380219,
      "amount": 0
    },
    {
      "endTime": 1719619200000,
      "openPrice": 3445.57,
      "highPrice": 3484.72,
      "lowPrice": 3360.01,
      "closePrice": 3373.62,
      "volume": 102502.65124597,
      "amount": 0
    },
    {
      "endTime": 1719705600000,
      "openPrice": 3373.75,
      "highPrice": 3403.09,
      "lowPrice": 3366.21,
      "closePrice": 3373.26,
      "volume": 24185.37815898,
      "amount": 0
    },
    {
      "endTime": 1719792000000,
      "openPrice": 3373.34,
      "highPrice": 3453.93,
      "lowPrice": 3347.21,
      "closePrice": 3432.37,
      "volume": 33619.80014887,
      "amount": 0
    },
    {
      "endTime": 1719878400000,
      "openPrice": 3432.37,
      "highPrice": 3518.85,
      "lowPrice": 3420.5,
      "closePrice": 3438.59,
      "volume": 61636.24032048,
      "amount": 0
    },
    {
      "endTime": 1719964800000,
      "openPrice": 3438.59,
      "highPrice": 3460.56,
      "lowPrice": 3396.76,
      "closePrice": 3416.17,
      "volume": 43494.06793371,
      "amount": 0
    },
    {
      "endTime": 1720051200000,
      "openPrice": 3416.17,
      "highPrice": 3427.04,
      "lowPrice": 3248.0,
      "closePrice": 3291.73,
      "volume": 87308.24050746,
      "amount": 0
    },
    {
      "endTime": 1720137600000,
      "openPrice": 3291.88,
      "highPrice": 3309.58,
      "lowPrice": 3050.0,
      "closePrice": 3058.89,
      "volume": 128764.42789612,
      "amount": 0
    },
    {
      "endTime": 1720224000000,
      "openPrice": 3059.08,
      "highPrice": 3108.7,
      "lowPrice": 2809.41,
      "closePrice": 2981.74,
      "volume": 246354.98758317,
      "amount": 0
    },
    {
      "endTime": 1720310400000,
      "openPrice": 2981.74,
      "highPrice": 3082.05,
      "lowPrice": 2955.67,
      "closePrice": 3067.39,
      "volume": 53153.51902767,
      "amount": 0
    },
    {
      "endTime": 1720396800000,
      "openPrice": 3067.38,
      "highPrice": 3073.49,
      "lowPrice": 2921.13,
      "closePrice": 2930.78,
      "volume": 43012.58338564,
      "amount": 0
    },
    {
      "endTime": 1720483200000,
      "openPrice": 2930.78,
      "highPrice": 3095.94,
      "lowPrice": 2822.64,
      "closePrice": 3018.48,
      "volume": 142216.07981425,
      "amount": 0
    },
    {
      "endTime": 1720569600000,
      "openPrice": 3018.47,
      "highPrice": 3113.5,
      "lowPrice": 3003.55,
      "closePrice": 3066.51,
      "volume": 59915.93941771,
      "amount": 0
    },
    {
      "endTime": 1720656000000,
      "openPrice": 3066.35,
      "highPrice": 3150.72,
      "lowPrice": 3023.8,
      "closePrice": 3100.3,
      "volume": 67608.08879775,
      "amount": 0
    },
    {
      "endTime": 1720742400000,
      "openPrice": 3100.35,
      "highPrice": 3220.48,
      "lowPrice": 3055.0,
      "closePrice": 3099.29,
      "volume": 77797.90457066,
      "amount": 0
    },
    {
      "endTime": 1720828800000,
      "openPrice": 3099.35,
      "highPrice": 3158.3,
      "lowPrice": 3045.8,
      "closePrice": 3135.05,
      "volume": 49238.51060916,
      "amount": 0
    },
    {
      "endTime": 1720915200000,
      "openPrice": 3134.84,
      "highPrice": 3203.05,
      "lowPrice": 3114.15,
      "closePrice": 3176.71,
      "volume": 26046.02798174,
      "amount": 0
    },
    {
      "endTime": 1721001600000,
      "openPrice": 3176.61,
      "highPrice": 3270.12,
      "lowPrice": 3164.66,
      "closePrice": 3246.38,
      "volume": 38866.26158568,
      "amount": 0
    },
    {
      "endTime": 1721088000000,
      "openPrice": 3246.38,
      "highPrice": 3496.03,
      "lowPrice": 3233.86,
      "closePrice": 3485.87,
      "volume": 110069.74915363,
      "amount": 0
    },
    {
      "endTime": 1721174400000,
      "openPrice": 3485.35,
      "highPrice": 3499.99,
      "lowPrice": 3348.0,
      "closePrice": 3446.67,
      "volume": 90433.49001457,
      "amount": 0
    },
    {
      "endTime": 1721260800000,
      "openPrice": 3446.67,
      "highPrice": 3518.38,
      "lowPrice": 3376.92,
      "closePrice": 3387.45,
      "volume": 69258.00394095,
      "amount": 0
    },
    {
      "endTime": 1721347200000,
      "openPrice": 3387.1,
      "highPrice": 3490.0,
      "lowPrice": 3367.65,
      "closePrice": 3425.58,
      "volume": 62188.79112524,
      "amount": 0
    },
    {
      "endTime": 1721433600000,
      "openPrice": 3425.58,
      "highPrice": 3541.85,
      "lowPrice": 3375.99,
      "closePrice": 3505.75,
      "volume": 82780.35096942,
      "amount": 0
    },
    {
      "endTime": 1721520000000,
      "openPrice": 3505.83,
      "highPrice": 3540.79,
      "lowPrice": 3482.03,
      "closePrice": 3519.06,
      "volume": 29367.4769642,
      "amount": 0
    },
    {
      "endTime": 1721606400000,
      "openPrice": 3518.99,
      "highPrice": 3547.57,
      "lowPrice": 3413.01,
      "closePrice": 3536.2,
      "volume": 41195.37901679,
      "amount": 0
    },
    {
      "endTime": 1721692800000,
      "openPrice": 3536.21,
      "highPrice": 3563.02,
      "lowPrice": 3423.94,
      "closePrice": 3441.1,
      "volume": 55522.37465033,
      "amount": 0
    },
    {
      "endTime": 1721779200000,
      "openPrice": 3441.09,
      "highPrice": 3541.2,
      "lowPrice": 3390.0,
      "closePrice": 3482.9,
      "volume": 134627.15575407,
      "amount": 0
    },
    {
      "endTime": 1721865600000,
      "openPrice": 3482.89,
      "highPrice": 3488.05,
      "lowPrice": 3299.16,
      "closePrice": 3334.99,
      "volume": 108661.70978004,
      "amount": 0
    },
    {
      "endTime": 1721952000000,
      "openPrice": 3335.0,
      "highPrice": 3342.07,
      "lowPrice": 3086.13,
      "closePrice": 3174.3,
      "volume": 201536.44580506,
      "amount": 0
    },
    {
      "endTime": 1722038400000,
      "openPrice": 3174.3,
      "highPrice": 3286.65,
      "lowPrice": 3169.59,
      "closePrice": 3274.95,
      "volume": 88789.0006109,
      "amount": 0
    },
    {
      "endTime": 1722124800000,
      "openPrice": 3274.84,
      "highPrice": 3327.6,
      "lowPrice": 3190.57,
      "closePrice": 3249.25,
      "volume": 55872.3354621,
      "amount": 0
    },
    {
      "endTime": 1722211200000,
      "openPrice": 3249.24,
      "highPrice": 3283.98,
      "lowPrice": 3198.23,
      "closePrice": 3269.98,
      "volume": 30497.48961316,
      "amount": 0
    },
    {
      "endTime": 1722297600000,
      "openPrice": 3270.15,
      "highPrice": 3396.61,
      "lowPrice": 3256.68,
      "closePrice": 3317.55,
      "volume": 111549.61997732,
      "amount": 0
    },
    {
      "endTime": 1722384000000,
      "openPrice": 3317.42,
      "highPrice": 3365.68,
      "lowPrice": 3232.55,
      "closePrice": 3278.27,
      "volume": 86408.39509467,
      "amount": 0
    },
    {
      "endTime": 1722470400000,
      "openPrice": 3278.42,
      "highPrice": 3348.0,
      "lowPrice": 3213.0,
      "closePrice": 3231.81,
      "volume": 87723.99196968,
      "amount": 0
    },
    {
      "endTime": 1722556800000,
      "openPrice": 3231.81,
      "highPrice": 3242.14,
      "lowPrice": 3077.17,
      "closePrice": 3200.54,
      "volume": 115192.55494313,
      "amount": 0
    },
    {
      "endTime": 1722643200000,
      "openPrice": 3200.53,
      "highPrice": 3215.75,
      "lowPrice": 2964.01,
      "closePrice": 2985.84,
      "volume": 124022.20884018,
      "amount": 0
    },
    {
      "endTime": 1722729600000,
      "openPrice": 2985.88,
      "highPrice": 3016.19,
      "lowPrice": 2857.35,
      "closePrice": 2901.72,
      "volume": 77878.90239055,
      "amount": 0
    },
    {
      "endTime": 1722816000000,
      "openPrice": 2901.98,
      "highPrice": 2933.13,
      "lowPrice": 2626.17,
      "closePrice": 2688.31,
      "volume": 110939.31000409,
      "amount": 0
    },
    {
      "endTime": 1722902400000,
      "openPrice": 2688.38,
      "highPrice": 2696.41,
      "lowPrice": 2116.02,
      "closePrice": 2420.37,
      "volume": 750156.04400364,
      "amount": 0
    },
    {
      "endTime": 1722988800000,
      "openPrice": 2420.79,
      "highPrice": 2556.62,
      "lowPrice": 2415.69,
      "closePrice": 2462.52,
      "volume": 240973.21880433,
      "amount": 0
    },
    {
      "endTime": 1723075200000,
      "openPrice": 2462.26,
      "highPrice": 2552.77,
      "lowPrice": 2308.94,
      "closePrice": 2343.66,
      "volume": 212737.26981056,
      "amount": 0
    },
    {
      "endTime": 1723161600000,
      "openPrice": 2342.82,
      "highPrice": 2725.35,
      "lowPrice": 2321.07,
      "closePrice": 2683.59,
      "volume": 223682.42122768,
      "amount": 0
    },
    {
      "endTime": 1723248000000,
      "openPrice": 2683.33,
      "highPrice": 2708.87,
      "lowPrice": 2553.08,
      "closePrice": 2599.94,
      "volume": 119799.43778503,
      "amount": 0
    },
    {
      "endTime": 1723334400000,
      "openPrice": 2600.1,
      "highPrice": 2645.74,
      "lowPrice": 2577.61,
      "closePrice": 2610.69,
      "volume": 32933.24488872,
      "amount": 0
    },
    {
      "endTime": 1723420800000,
      "openPrice": 2610.38,
      "highPrice": 2720.0,
      "lowPrice": 2539.86,
      "closePrice": 2555.58,
      "volume": 54293.38934167,
      "amount": 0
    },
    {
      "endTime": 1723507200000,
      "openPrice": 2555.09,
      "highPrice": 2750.0,
      "lowPrice": 2509.58,
      "closePrice": 2723.0,
      "volume": 117387.83172402,
      "amount": 0
    },
    {
      "endTime": 1723593600000,
      "openPrice": 2723.23,
      "highPrice": 2739.0,
      "lowPrice": 2611.59,
      "closePrice": 2703.49,
      "volume": 87846.22008954,
      "amount": 0
    },
    {
      "endTime": 1723680000000,
      "openPrice": 2703.49,
      "highPrice": 2782.61,
      "lowPrice": 2633.76,
      "closePrice": 2661.67,
      "volume": 127821.69398089,
      "amount": 0
    },
    {
      "endTime": 1723766400000,
      "openPrice": 2661.98,
      "highPrice": 2675.79,
      "lowPrice": 2516.07,
      "closePrice": 2570.5,
      "volume": 112161.44239141,
      "amount": 0
    },
    {
      "endTime": 1723852800000,
      "openPrice": 2570.22,
      "highPrice": 2631.06,
      "lowPrice": 2551.29,
      "closePrice": 2593.75,
      "volume": 73034.64702326,
      "amount": 0
    },
    {
      "endTime": 1723939200000,
      "openPrice": 2593.75,
      "highPrice": 2627.67,
      "lowPrice": 2588.17,
      "closePrice": 2614.64,
      "volume": 16028.49990746,
      "amount": 0
    },
    {
      "endTime": 1724025600000,
      "openPrice": 2614.64,
      "highPrice": 2687.92,
      "lowPrice": 2594.34,
      "closePrice": 2612.68,
      "volume": 43718.56501864,
      "amount": 0
    },
    {
      "endTime": 1724112000000,
      "openPrice": 2612.33,
      "highPrice": 2648.71,
      "lowPrice": 2563.98,
      "closePrice": 2637.15,
      "volume": 54465.58022979,
      "amount": 0
    },
    {
      "endTime": 1724198400000,
      "openPrice": 2637.63,
      "highPrice": 2697.11,
      "lowPrice": 2555.26,
      "closePrice": 2573.04,
      "volume": 83115.06804761,
      "amount": 0
    },
    {
      "endTime": 1724284800000,
      "openPrice": 2572.69,
      "highPrice": 2664.7,
      "lowPrice": 2536.49,
      "closePrice": 2631.14,
      "volume": 68713.01543658,
      "amount": 0
    },
    {
      "endTime": 1724371200000,
      "openPrice": 2631.18,
      "highPrice": 2645.42,
      "lowPrice": 2584.59,
      "closePrice": 2623.3,
      "volume": 45949.34305893,
      "amount": 0
    },
    {
      "endTime": 1724457600000,
      "openPrice": 2623.26,
      "highPrice": 2800.89,
      "lowPrice": 2621.38,
      "closePrice": 2764.73,
      "volume": 97692.03219144,
      "amount": 0
    },
    {
      "endTime": 1724544000000,
      "openPrice": 2764.89,
      "highPrice": 2820.86,
      "lowPrice": 2732.75,
      "closePrice": 2769.0,
      "volume": 52952.63243867,
      "amount": 0
    },
    {
      "endTime": 1724630400000,
      "openPrice": 2768.95,
      "highPrice": 2793.09,
      "lowPrice": 2734.52,
      "closePrice": 2747.57,
      "volume": 28841.52308192,
      "amount": 0
    },
    {
      "endTime": 1724716800000,
      "openPrice": 2747.06,
      "highPrice": 2763.51,
      "lowPrice": 2667.25,
      "closePrice": 2680.77,
      "volume": 60514.38739416,
      "amount": 0
    },
    {
      "endTime": 1724803200000,
      "openPrice": 2680.75,
      "highPrice": 2700.29,
      "lowPrice": 2393.38,
      "closePrice": 2458.22,
      "volume": 110269.50067621,
      "amount": 0
    },
    {
      "endTime": 1724889600000,
      "openPrice": 2457.84,
      "highPrice": 2555.23,
      "lowPrice": 2418.63,
      "closePrice": 2528.51,
      "volume": 115962.75554378,
      "amount": 0
    },
    {
      "endTime": 1724976000000,
      "openPrice": 2528.76,
      "highPrice": 2597.0,
      "lowPrice": 2503.09,
      "closePrice": 2527.71,
      "volume": 78636.42412331,
      "amount": 0
    },
    {
      "endTime": 1725062400000,
      "openPrice": 2527.76,
      "highPrice": 2551.26,
      "lowPrice": 2430.25,
      "closePrice": 2525.74,
      "volume": 85657.73143674,
      "amount": 0
    },
    {
      "endTime": 1725148800000,
      "openPrice": 2525.7,
      "highPrice": 2533.92,
      "lowPrice": 2492.03,
      "closePrice": 2512.62,
      "volume": 14398.21727088,
      "amount": 0
    },
    {
      "endTime": 1725235200000,
      "openPrice": 2512.49,
      "highPrice": 2516.27,
      "lowPrice": 2399.2,
      "closePrice": 2425.9,
      "volume": 40597.47657667,
      "amount": 0
    },
    {
      "endTime": 1725321600000,
      "openPrice": 2425.78,
      "highPrice": 2564.02,
      "lowPrice": 2423.56,
      "closePrice": 2537.81,
      "volume": 52519.15338901,
      "amount": 0
    },
    {
      "endTime": 1725408000000,
      "openPrice": 2537.99,
      "highPrice": 2553.75,
      "lowPrice": 2410.52,
      "closePrice": 2424.18,
      "volume": 59281.30494802,
      "amount": 0
    },
    {
      "endTime": 1725494400000,
      "openPrice": 2424.16,
      "highPrice": 2490.21,
      "lowPrice": 2307.12,
      "closePrice": 2450.46,
      "volume": 112229.09718802,
      "amount": 0
    },
    {
      "endTime": 1725580800000,
      "openPrice": 2450.26,
      "highPrice": 2465.98,
      "lowPrice": 2347.19,
      "closePrice": 2367.8,
      "volume": 73779.98448771,
      "amount": 0
    },
    {
      "endTime": 1725667200000,
      "openPrice": 2367.5,
      "highPrice": 2409.19,
      "lowPrice": 2150.0,
      "closePrice": 2224.46,
      "volume": 158686.218366,
      "amount": 0
    },
    {
      "endTime": 1725753600000,
      "openPrice": 2224.55,
      "highPrice": 2311.27,
      "lowPrice": 2221.01,
      "closePrice": 2272.88,
      "volume": 48605.25284293,
      "amount": 0
    },
    {
      "endTime": 1725840000000,
      "openPrice": 2273.03,
      "highPrice": 2334.03,
      "lowPrice": 2240.82,
      "closePrice": 2297.47,
      "volume": 48917.56725194,
      "amount": 0
    },
    {
      "endTime": 1725926400000,
      "openPrice": 2297.35,
      "highPrice": 2381.46,
      "lowPrice": 2273.0,
      "closePrice": 2360.1,
      "volume": 91965.44801791,
      "amount": 0
    },
    {
      "endTime": 1726012800000,
      "openPrice": 2359.71,
      "highPrice": 2399.99,
      "lowPrice": 2320.91,
      "closePrice": 2388.26,
      "volume": 63305.03364559,
      "amount": 0
    },
    {
      "endTime": 1726099200000,
      "openPrice": 2388.71,
      "highPrice": 2389.58,
      "lowPrice": 2276.66,
      "closePrice": 2340.54,
      "volume": 83110.11059986,
      "amount": 0
    },
    {
      "endTime": 1726185600000,
      "openPrice": 2340.24,
      "highPrice": 2392.13,
      "lowPrice": 2314.76,
      "closePrice": 2361.63,
      "volume": 67554.09932317,
      "amount": 0
    },
    {
      "endTime": 1726272000000,
      "openPrice": 2361.75,
      "highPrice": 2466.49,
      "lowPrice": 2336.57,
      "closePrice": 2440.96,
      "volume": 84983.24145206,
      "amount": 0
    },
    {
      "endTime": 1726358400000,
      "openPrice": 2440.99,
      "highPrice": 2442.56,
      "lowPrice": 2378.8,
      "closePrice": 2418.19,
      "volume": 29335.9983637,
      "amount": 0
    },
    {
      "endTime": 1726444800000,
      "openPrice": 2418.3,
      "highPrice": 2430.91,
      "lowPrice": 2285.0,
      "closePrice": 2316.37,
      "volume": 48995.2967581,
      "amount": 0
    },
    {
      "endTime": 1726531200000,
      "openPrice": 2316.01,
      "highPrice": 2335.18,
      "lowPrice": 2251.99,
      "closePrice": 2295.21,
      "volume": 83080.821853,
      "amount": 0
    },
    {
      "endTime": 1726617600000,
      "openPrice": 2295.35,
      "highPrice": 2394.0,
      "lowPrice": 2263.05,
      "closePrice": 2342.1,
      "volume": 87006.28326236,
      "amount": 0
    },
    {
      "endTime": 1726704000000,
      "openPrice": 2342.09,
      "highPrice": 2376.26,
      "lowPrice": 2277.05,
      "closePrice": 2374.59,
      "volume": 95717.21636064,
      "amount": 0
    },
    {
      "endTime": 1726790400000,
      "openPrice": 2374.78,
      "highPrice": 2495.27,
      "lowPrice": 2372.73,
      "closePrice": 2465.84,
      "volume": 110765.46794849,
      "amount": 0
    },
    {
      "endTime": 1726876800000,
      "openPrice": 2465.79,
      "highPrice": 2573.26,
      "lowPrice": 2437.49,
      "closePrice": 2562.02,
      "volume": 95098.81621245,
      "amount": 0
    },
    {
      "endTime": 1726963200000,
      "openPrice": 2562.1,
      "highPrice": 2623.26,
      "lowPrice": 2528.75,
      "closePrice": 2613.16,
      "volume": 45981.75244353,
      "amount": 0
    },
    {
      "endTime": 1727049600000,
      "openPrice": 2612.77,
      "highPrice": 2632.92,
      "lowPrice": 2525.0,
      "closePrice": 2580.92,
      "volume": 40733.97945098,
      "amount": 0
    },
    {
      "endTime": 1727136000000,
      "openPrice": 2580.93,
      "highPrice": 2704.62,
      "lowPrice": 2539.64,
      "closePrice": 2646.72,
      "volume": 103739.53519625,
      "amount": 0
    },
    {
      "endTime": 1727222400000,
      "openPrice": 2646.93,
      "highPrice": 2671.85,
      "lowPrice": 2591.67,
      "closePrice": 2653.31,
      "volume": 101399.56360844,
      "amount": 0
    },
    {
      "endTime": 1727308800000,
      "openPrice": 2653.53,
      "highPrice": 2673.77,
      "lowPrice": 2553.93,
      "closePrice": 2579.25,
      "volume": 75241.26087497,
      "amount": 0
    },
    {
      "endTime": 1727395200000,
      "openPrice": 2579.84,
      "highPrice": 2667.81,
      "lowPrice": 2558.84,
      "closePrice": 2632.53,
      "volume": 76698.05571684,
      "amount": 0
    },
    {
      "endTime": 1727481600000,
      "openPrice": 2632.63,
      "highPrice": 2729.39,
      "lowPrice": 2615.45,
      "closePrice": 2695.37,
      "volume": 100248.85127199,
      "amount": 0
    },
    {
      "endTime": 1727568000000,
      "openPrice": 2695.37,
      "highPrice": 2705.26,
      "lowPrice": 2650.16,
      "closePrice": 2675.79,
      "volume": 24386.06817246,
      "amount": 0
    },
    {
      "endTime": 1727654400000,
      "openPrice": 2675.88,
      "highPrice": 2683.77,
      "lowPrice": 2634.38,
      "closePrice": 2657.89,
      "volume": 27101.55183847,
      "amount": 0
    },
    {
      "endTime": 1727740800000,
      "openPrice": 2657.9,
      "highPrice": 2663.97,
      "lowPrice": 2573.89,
      "closePrice": 2601.27,
      "volume": 73292.74710664,
      "amount": 0
    },
    {
      "endTime": 1727827200000,
      "openPrice": 2601.33,
      "highPrice": 2657.98,
      "lowPrice": 2413.11,
      "closePrice": 2447.55,
      "volume": 155891.69082296,
      "amount": 0
    },
    {
      "endTime": 1727913600000,
      "openPrice": 2447.54,
      "highPrice": 2498.47,
      "lowPrice": 2351.92,
      "closePrice": 2363.76,
      "volume": 91854.68404245,
      "amount": 0
    },
    {
      "endTime": 1728000000000,
      "openPrice": 2363.51,
      "highPrice": 2403.08,
      "lowPrice": 2309.17,
      "closePrice": 2349.97,
      "volume": 75055.04033974,
      "amount": 0
    },
    {
      "endTime": 1728086400000,
      "openPrice": 2349.73,
      "highPrice": 2440.96,
      "lowPrice": 2338.96,
      "closePrice": 2414.43,
      "volume": 63427.16619712,
      "amount": 0
    },
    {
      "endTime": 1728172800000,
      "openPrice": 2414.43,
      "highPrice": 2428.22,
      "lowPrice": 2389.68,
      "closePrice": 2414.51,
      "volume": 17445.77099774,
      "amount": 0
    },
    {
      "endTime": 1728259200000,
      "openPrice": 2414.89,
      "highPrice": 2457.57,
      "lowPrice": 2406.0,
      "closePrice": 2439.84,
      "volume": 17368.14003888,
      "amount": 0
    },
    {
      "endTime": 1728345600000,
      "openPrice": 2439.36,
      "highPrice": 2520.39,
      "lowPrice": 2402.32,
      "closePrice": 2421.68,
      "volume": 73870.56676745,
      "amount": 0
    },
    {
      "endTime": 1728432000000,
      "openPrice": 2421.68,
      "highPrice": 2464.51,
      "lowPrice": 2399.24,
      "closePrice": 2439.48,
      "volume": 60536.06425091,
      "amount": 0
    },
    {
      "endTime": 1728518400000,
      "openPrice": 2439.47,
      "highPrice": 2472.09,
      "lowPrice": 2349.63,
      "closePrice": 2368.66,
      "volume": 69323.07080214,
      "amount": 0
    },
    {
      "endTime": 1728604800000,
      "openPrice": 2368.35,
      "highPrice": 2418.41,
      "lowPrice": 2327.83,
      "closePrice": 2384.32,
      "volume": 87146.39549393,
      "amount": 0
    },
    {
      "endTime": 1728691200000,
      "openPrice": 2384.42,
      "highPrice": 2471.1,
      "lowPrice": 2379.84,
      "closePrice": 2438.77,
      "volume": 79629.60253014,
      "amount": 0
    },
    {
      "endTime": 1728777600000,
      "openPrice": 2439.15,
      "highPrice": 2489.67,
      "lowPrice": 2433.43,
      "closePrice": 2475.79,
      "volume": 26831.83205704,
      "amount": 0
    },
    {
      "endTime": 1728864000000,
      "openPrice": 2475.79,
      "highPrice": 2484.44,
      "lowPrice": 2435.88,
      "closePrice": 2467.67,
      "volume": 28115.6827349,
      "amount": 0
    },
    {
      "endTime": 1728950400000,
      "openPrice": 2467.95,
      "highPrice": 2653.03,
      "lowPrice": 2442.42,
      "closePrice": 2628.74,
      "volume": 134863.19504511,
      "amount": 0
    },
    {
      "endTime": 1729036800000,
      "openPrice": 2628.75,
      "highPrice": 2687.63,
      "lowPrice": 2536.47,
      "closePrice": 2606.63,
      "volume": 147272.65006204,
      "amount": 0
    },
    {
      "endTime": 1729123200000,
      "openPrice": 2606.73,
      "highPrice": 2646.91,
      "lowPrice": 2588.05,
      "closePrice": 2610.54,
      "volume": 97943.12619857,
      "amount": 0
    },
    {
      "endTime": 1729209600000,
      "openPrice": 2610.56,
      "highPrice": 2647.43,
      "lowPrice": 2574.29,
      "closePrice": 2604.91,
      "volume": 67668.26380459,
      "amount": 0
    },
    {
      "endTime": 1729296000000,
      "openPrice": 2604.9,
      "highPrice": 2676.07,
      "lowPrice": 2594.79,
      "closePrice": 2641.98,
      "volume": 82644.360255,
      "amount": 0
    },
    {
      "endTime": 1729382400000,
      "openPrice": 2642.0,
      "highPrice": 2662.99,
      "lowPrice": 2630.82,
      "closePrice": 2647.97,
      "volume": 17748.96060487,
      "amount": 0
    },
    {
      "endTime": 1729468800000,
      "openPrice": 2647.97,
      "highPrice": 2758.08,
      "lowPrice": 2635.16,
      "closePrice": 2746.22,
      "volume": 42114.940021,
      "amount": 0
    },
    {
      "endTime": 1729555200000,
      "openPrice": 2745.91,
      "highPrice": 2768.22,
      "lowPrice": 2653.94,
      "closePrice": 2665.35,
      "volume": 67046.17608835,
      "amount": 0
    },
    {
      "endTime": 1729641600000,
      "openPrice": 2665.25,
      "highPrice": 2670.37,
      "lowPrice": 2603.37,
      "closePrice": 2620.84,
      "volume": 70709.73288592,
      "amount": 0
    },
    {
      "endTime": 1729728000000,
      "openPrice": 2620.84,
      "highPrice": 2626.29,
      "lowPrice": 2448.36,
      "closePrice": 2521.94,
      "volume": 78368.44781749,
      "amount": 0
    },
    {
      "endTime": 1729814400000,
      "openPrice": 2521.91,
      "highPrice": 2559.24,
      "lowPrice": 2504.7,
      "closePrice": 2533.99,
      "volume": 73450.47584406,
      "amount": 0
    },
    {
      "endTime": 1729900800000,
      "openPrice": 2534.0,
      "highPrice": 2564.84,
      "lowPrice": 2379.35,
      "closePrice": 2436.01,
      "volume": 137844.37834249,
      "amount": 0
    },
    {
      "endTime": 1729987200000,
      "openPrice": 2435.81,
      "highPrice": 2503.73,
      "lowPrice": 2425.54,
      "closePrice": 2479.49,
      "volume": 40555.3054383,
      "amount": 0
    },
    {
      "endTime": 1730073600000,
      "openPrice": 2479.49,
      "highPrice": 2524.39,
      "lowPrice": 2460.47,
      "closePrice": 2504.69,
      "volume": 30629.2909461,
      "amount": 0
    },
    {
      "endTime": 1730160000000,
      "openPrice": 2504.72,
      "highPrice": 2588.0,
      "lowPrice": 2468.81,
      "closePrice": 2565.66,
      "volume": 94688.91402615,
      "amount": 0
    },
    {
      "endTime": 1730246400000,
      "openPrice": 2565.66,
      "highPrice": 2681.78,
      "lowPrice": 2559.3,
      "closePrice": 2637.85,
      "volume": 115494.41095118,
      "amount": 0
    },
    {
      "endTime": 1730332800000,
      "openPrice": 2638.11,
      "highPrice": 2721.09,
      "lowPrice": 2598.87,
      "closePrice": 2658.16,
      "volume": 123666.92523955,
      "amount": 0
    },
    {
      "endTime": 1730419200000,
      "openPrice": 2658.15,
      "highPrice": 2668.12,
      "lowPrice": 2500.0,
      "closePrice": 2514.84,
      "volume": 93810.99937796,
      "amount": 0
    },
    {
      "endTime": 1730505600000,
      "openPrice": 2514.74,
      "highPrice": 2585.26,
      "lowPrice": 2464.83,
      "closePrice": 2510.27,
      "volume": 81541.95205262,
      "amount": 0
    },
    {
      "endTime": 1730592000000,
      "openPrice": 2510.27,
      "highPrice": 2522.48,
      "lowPrice": 2469.7,
      "closePrice": 2493.44,
      "volume": 25043.70021838,
      "amount": 0
    },
    {
      "endTime": 1730678400000,
      "openPrice": 2493.5,
      "highPrice": 2496.01,
      "lowPrice": 2409.53,
      "closePrice": 2456.57,
      "volume": 56798.1927346,
      "amount": 0
    },
    {
      "endTime": 1730764800000,
      "openPrice": 2456.15,
      "highPrice": 2489.44,
      "lowPrice": 2355.43,
      "closePrice": 2397.0,
      "volume": 63678.82358185,
      "amount": 0
    },
    {
      "endTime": 1730851200000,
      "openPrice": 2396.62,
      "highPrice": 2479.58,
      "lowPrice": 2379.3,
      "closePrice": 2422.24,
      "volume": 88639.61877167,
      "amount": 0
    },
    {
      "endTime": 1730937600000,
      "openPrice": 2422.24,
      "highPrice": 2746.83,
      "lowPrice": 2420.14,
      "closePrice": 2724.27,
      "volume": 248257.23507707,
      "amount": 0
    },
    {
      "endTime": 1731024000000,
      "openPrice": 2724.27,
      "highPrice": 2920.62,
      "lowPrice": 2701.52,
      "closePrice": 2897.65,
      "volume": 235254.1674329,
      "amount": 0
    },
    {
      "endTime": 1731110400000,
      "openPrice": 2897.65,
      "highPrice": 2986.13,
      "lowPrice": 2888.99,
      "closePrice": 2964.09,
      "volume": 182093.85658108,
      "amount": 0
    },
    {
      "endTime": 1731196800000,
      "openPrice": 2964.09,
      "highPrice": 3158.83,
      "lowPrice": 2956.8,
      "closePrice": 3127.97,
      "volume": 114010.46176319,
      "amount": 0
    },
    {
      "endTime": 1731283200000,
      "openPrice": 3127.96,
      "highPrice": 3251.25,
      "lowPrice": 3069.19,
      "closePrice": 3186.07,
      "volume": 169077.54310611,
      "amount": 0
    },
    {
      "endTime": 1731369600000,
      "openPrice": 3186.03,
      "highPrice": 3391.61,
      "lowPrice": 3108.1,
      "closePrice": 3375.78,
      "volume": 264362.44195086,
      "amount": 0
    },
    {
      "endTime": 1731456000000,
      "openPrice": 3375.79,
      "highPrice": 3446.98,
      "lowPrice": 3210.57,
      "closePrice": 3247.21,
      "volume": 277504.30741055,
      "amount": 0
    },
    {
      "endTime": 1731542400000,
      "openPrice": 3247.54,
      "highPrice": 3339.0,
      "lowPrice": 3120.8,
      "closePrice": 3191.45,
      "volume": 227462.32128441,
      "amount": 0
    },
    {
      "endTime": 1731628800000,
      "openPrice": 3191.34,
      "highPrice": 3242.75,
      "lowPrice": 3028.32,
      "closePrice": 3059.04,
      "volume": 148297.67622951,
      "amount": 0
    },
    {
      "endTime": 1731715200000,
      "openPrice": 3058.89,
      "highPrice": 3131.68,
      "lowPrice": 3012.94,
      "closePrice": 3090.76,
      "volume": 148569.2491386,
      "amount": 0
    },
    {
      "endTime": 1731801600000,
      "openPrice": 3090.76,
      "highPrice": 3220.0,
      "lowPrice": 3072.9,
      "closePrice": 3134.25,
      "volume": 76918.18159684,
      "amount": 0
    },
    {
      "endTime": 1731888000000,
      "openPrice": 3134.48,
      "highPrice": 3161.96,
      "lowPrice": 3036.64,
      "closePrice": 3076.79,
      "volume": 76318.32370264,
      "amount": 0
    },
    {
      "endTime": 1731974400000,
      "openPrice": 3076.79,
      "highPrice": 3226.8,
      "lowPrice": 3050.83,
      "closePrice": 3209.21,
      "volume": 139240.77207001,
      "amount": 0
    },
    {
      "endTime": 1732060800000,
      "openPrice": 3209.42,
      "highPrice": 3222.83,
      "lowPrice": 3070.0,
      "closePrice": 3111.7,
      "volume": 123941.60602607,
      "amount": 0
    },
    {
      "endTime": 1732147200000,
      "openPrice": 3111.63,
      "highPrice": 3161.97,
      "lowPrice": 3031.38,
      "closePrice": 3072.24,
      "volume": 128820.64743852,
      "amount": 0
    },
    {
      "endTime": 1732233600000,
      "openPrice": 3072.33,
      "highPrice": 3390.35,
      "lowPrice": 3034.15,
      "closePrice": 3359.9,
      "volume": 263174.60425898,
      "amount": 0
    },
    {
      "endTime": 1732320000000,
      "openPrice": 3360.11,
      "highPrice": 3429.69,
      "lowPrice": 3260.78,
      "closePrice": 3331.77,
      "volume": 168501.02810417,
      "amount": 0
    },
    {
      "endTime": 1732406400000,
      "openPrice": 3332.16,
      "highPrice": 3500.0,
      "lowPrice": 3316.55,
      "closePrice": 3397.51,
      "volume": 144344.7907436,
      "amount": 0
    },
    {
      "endTime": 1732492800000,
      "openPrice": 3397.51,
      "highPrice": 3453.9,
      "lowPrice": 3286.25,
      "closePrice": 3365.16,
      "volume": 83921.83934738,
      "amount": 0
    },
    {
      "endTime": 1732579200000,
      "openPrice": 3365.17,
      "highPrice": 3546.99,
      "lowPrice": 3304.11,
      "closePrice": 3414.72,
      "volume": 237872.13228768,
      "amount": 0
    },
    {
      "endTime": 1732665600000,
      "openPrice": 3414.64,
      "highPrice": 3462.89,
      "lowPrice": 3252.6,
      "closePrice": 3323.67,
      "volume": 163133.91511773,
      "amount": 0
    },
    {
      "endTime": 1732752000000,
      "openPrice": 3323.67,
      "highPrice": 3688.54,
      "lowPrice": 3300.76,
      "closePrice": 3657.63,
      "volume": 215323.88671149,
      "amount": 0
    },
    {
      "endTime": 1732838400000,
      "openPrice": 3657.2,
      "highPrice": 3665.28,
      "lowPrice": 3530.02,
      "closePrice": 3579.11,
      "volume": 106524.93169029,
      "amount": 0
    },
    {
      "endTime": 1732924800000,
      "openPrice": 3579.48,
      "highPrice": 3650.0,
      "lowPrice": 3536.44,
      "closePrice": 3593.67,
      "volume": 137566.64651708,
      "amount": 0
    },
    {
      "endTime": 1733011200000,
      "openPrice": 3593.38,
      "highPrice": 3740.63,
      "lowPrice": 3569.63,
      "closePrice": 3706.35,
      "volume": 93227.76397971,
      "amount": 0
    },
    {
      "endTime": 1733097600000,
      "openPrice": 3706.35,
      "highPrice": 3748.29,
      "lowPrice": 3661.12,
      "closePrice": 3710.24,
      "volume": 81383.91544408,
      "amount": 0
    },
    {
      "endTime": 1733184000000,
      "openPrice": 3710.08,
      "highPrice": 3762.72,
      "lowPrice": 3556.03,
      "closePrice": 3644.52,
      "volume": 175600.09449684,
      "amount": 0
    },
    {
      "endTime": 1733270400000,
      "openPrice": 3644.51,
      "highPrice": 3671.71,
      "lowPrice": 3502.29,
      "closePrice": 3617.59,
      "volume": 171602.2838125,
      "amount": 0
    },
    {
      "endTime": 1733356800000,
      "openPrice": 3617.82,
      "highPrice": 3899.21,
      "lowPrice": 3616.92,
      "closePrice": 3843.33,
      "volume": 271861.29252455,
      "amount": 0
    },
    {
      "endTime": 1733443200000,
      "openPrice": 3843.84,
      "highPrice": 3960.0,
      "lowPrice": 3681.0,
      "closePrice": 3788.93,
      "volume": 279984.20786923,
      "amount": 0
    },
    {
      "endTime": 1733529600000,
      "openPrice": 3789.07,
      "highPrice": 4096.0,
      "lowPrice": 3781.2,
      "closePrice": 4004.83,
      "volume": 238314.83515241,
      "amount": 0
    },
    {
      "endTime": 1733616000000,
      "openPrice": 4005.37,
      "highPrice": 4030.27,
      "lowPrice": 3973.19,
      "closePrice": 4000.01,
      "volume": 68451.91637822,
      "amount": 0
    },
    {
      "endTime": 1733702400000,
      "openPrice": 4000.02,
      "highPrice": 4018.5,
      "lowPrice": 3926.45,
      "closePrice": 4006.75,
      "volume": 53096.54067022,
      "amount": 0
    },
    {
      "endTime": 1733788800000,
      "openPrice": 4007.38,
      "highPrice": 4008.8,
      "lowPrice": 3501.0,
      "closePrice": 3713.57,
      "volume": 249048.23608556,
      "amount": 0
    },
    {
      "endTime": 1733875200000,
      "openPrice": 3713.56,
      "highPrice": 3782.0,
      "lowPrice": 3516.0,
      "closePrice": 3630.34,
      "volume": 224597.72358534,
      "amount": 0
    },
    {
      "endTime": 1733961600000,
      "openPrice": 3630.37,
      "highPrice": 3851.87,
      "lowPrice": 3564.36,
      "closePrice": 3835.08,
      "volume": 159702.34530659,
      "amount": 0
    },
    {
      "endTime": 1734048000000,
      "openPrice": 3835.08,
      "highPrice": 3989.22,
      "lowPrice": 3799.19,
      "closePrice": 3882.68,
      "volume": 155214.19673209,
      "amount": 0
    },
    {
      "endTime": 1734134400000,
      "openPrice": 3882.62,
      "highPrice": 3969.32,
      "lowPrice": 3854.0,
      "closePrice": 3907.87,
      "volume": 122136.22549054,
      "amount": 0
    },
    {
      "endTime": 1734220800000,
      "openPrice": 3907.7,
      "highPrice": 3945.29,
      "lowPrice": 3824.44,
      "closePrice": 3869.25,
      "volume": 47709.20178216,
      "amount": 0
    },
    {
      "endTime": 1734307200000,
      "openPrice": 3869.5,
      "highPrice": 3973.71,
      "lowPrice": 3831.09,
      "closePrice": 3957.7,
      "volume": 56559.95110714,
      "amount": 0
    },
    {
      "endTime": 1734393600000,
      "openPrice": 3957.7,
      "highPrice": 4109.0,
      "lowPrice": 3881.93,
      "closePrice": 3987.6,
      "volume": 189528.18368088,
      "amount": 0
    },
    {
      "endTime": 1734480000000,
      "openPrice": 3987.59,
      "highPrice": 4041.76,
      "lowPrice": 3848.76,
      "closePrice": 3893.54,
      "volume": 125248.61133174,
      "amount": 0
    },
    {
      "endTime": 1734566400000,
      "openPrice": 3893.44,
      "highPrice": 3907.71,
      "lowPrice": 3615.79,
      "closePrice": 3624.84,
      "volume": 187093.0728241,
      "amount": 0
    },
    {
      "endTime": 1734652800000,
      "openPrice": 3624.92,
      "highPrice": 3718.3,
      "lowPrice": 3322.19,
      "closePrice": 3414.35,
      "volume": 304672.23375305,
      "amount": 0
    },
    {
      "endTime": 1734739200000,
      "openPrice": 3414.35,
      "highPrice": 3497.29,
      "lowPrice": 3095.65,
      "closePrice": 3470.47,
      "volume": 318980.65790952,
      "amount": 0
    },
    {
      "endTime": 1734825600000,
      "openPrice": 3470.47,
      "highPrice": 3553.49,
      "lowPrice": 3291.31,
      "closePrice": 3337.09,
      "volume": 95122.34009357,
      "amount": 0
    },
    {
      "endTime": 1734912000000,
      "openPrice": 3337.05,
      "highPrice": 3400.23,
      "lowPrice": 3217.84,
      "closePrice": 3278.6,
      "volume": 72542.86862482,
      "amount": 0
    },
    {
      "endTime": 1734998400000,
      "openPrice": 3278.69,
      "highPrice": 3462.14,
      "lowPrice": 3213.85,
      "closePrice": 3418.12,
      "volume": 176709.65124672,
      "amount": 0
    },
    {
      "endTime": 1735084800000,
      "openPrice": 3418.12,
      "highPrice": 3537.52,
      "lowPrice": 3353.08,
      "closePrice": 3491.13,
      "volume": 103337.99180753,
      "amount": 0
    },
    {
      "endTime": 1735171200000,
      "openPrice": 3491.13,
      "highPrice": 3543.83,
      "lowPrice": 3437.42,
      "closePrice": 3493.95,
      "volume": 41327.45699372,
      "amount": 0
    },
    {
      "endTime": 1735257600000,
      "openPrice": 3494.36,
      "highPrice": 3512.49,
      "lowPrice": 3301.06,
      "closePrice": 3330.86,
      "volume": 103793.19567204,
      "amount": 0
    },
    {
      "endTime": 1735344000000,
      "openPrice": 3331.17,
      "highPrice": 3437.87,
      "lowPrice": 3301.27,
      "closePrice": 3328.6,
      "volume": 121870.90269822,
      "amount": 0
    },
    {
      "endTime": 1735430400000,
      "openPrice": 3328.34,
      "highPrice": 3421.11,
      "lowPrice": 3317.12,
      "closePrice": 3397.87,
      "volume": 35155.97941995,
      "amount": 0
    },
    {
      "endTime": 1735516800000,
      "openPrice": 3397.86,
      "highPrice": 3408.32,
      "lowPrice": 3320.0,
      "closePrice": 3350.23,
      "volume": 30260.81890531,
      "amount": 0
    },
    {
      "endTime": 1735603200000,
      "openPrice": 3350.24,
      "highPrice": 3430.0,
      "lowPrice": 3293.1,
      "closePrice": 3355.66,
      "volume": 98737.16292017,
      "amount": 0
    },
    {
      "endTime": 1735689600000,
      "openPrice": 3355.44,
      "highPrice": 3447.0,
      "lowPrice": 3310.0,
      "closePrice": 3330.32,
      "volume": 94223.76498048,
      "amount": 0
    },
    {
      "endTime": 1735776000000,
      "openPrice": 3330.52,
      "highPrice": 3366.83,
      "lowPrice": 3308.2,
      "closePrice": 3353.32,
      "volume": 113635.9777943,
      "amount": 0
    },
    {
      "endTime": 1735862400000,
      "openPrice": 3353.32,
      "highPrice": 3506.11,
      "lowPrice": 3347.19,
      "closePrice": 3452.39,
      "volume": 86207.50853825,
      "amount": 0
    },
    {
      "endTime": 1735948800000,
      "openPrice": 3452.39,
      "highPrice": 3629.9,
      "lowPrice": 3420.62,
      "closePrice": 3607.68,
      "volume": 102329.32252706,
      "amount": 0
    },
    {
      "endTime": 1736035200000,
      "openPrice": 3607.68,
      "highPrice": 3670.34,
      "lowPrice": 3571.29,
      "closePrice": 3656.4,
      "volume": 49524.86729196,
      "amount": 0
    },
    {
      "endTime": 1736121600000,
      "openPrice": 3656.4,
      "highPrice": 3674.92,
      "lowPrice": 3593.46,
      "closePrice": 3635.46,
      "volume": 36837.72295697,
      "amount": 0
    },
    {
      "endTime": 1736208000000,
      "openPrice": 3635.48,
      "highPrice": 3746.0,
      "lowPrice": 3609.58,
      "closePrice": 3688.74,
      "volume": 106106.62657887,
      "amount": 0
    },
    {
      "endTime": 1736294400000,
      "openPrice": 3688.73,
      "highPrice": 3702.24,
      "lowPrice": 3356.0,
      "closePrice": 3380.29,
      "volume": 149342.34303939,
      "amount": 0
    },
    {
      "endTime": 1736380800000,
      "openPrice": 3380.32,
      "highPrice": 3414.59,
      "lowPrice": 3206.95,
      "closePrice": 3326.29,
      "volume": 130070.303195,
      "amount": 0
    },
    {
      "endTime": 1736467200000,
      "openPrice": 3326.51,
      "highPrice": 3356.78,
      "lowPrice": 3157.0,
      "closePrice": 3218.81,
      "volume": 128267.34648667,
      "amount": 0
    },
    {
      "endTime": 1736553600000,
      "openPrice": 3219.2,
      "highPrice": 3321.91,
      "lowPrice": 3194.4,
      "closePrice": 3266.53,
      "volume": 115536.39025356,
      "amount": 0
    },
    {
      "endTime": 1736640000000,
      "openPrice": 3266.37,
      "highPrice": 3318.91,
      "lowPrice": 3217.61,
      "closePrice": 3282.01,
      "volume": 31509.24900704,
      "amount": 0
    },
    {
      "endTime": 1736726400000,
      "openPrice": 3282.0,
      "highPrice": 3298.2,
      "lowPrice": 3223.07,
      "closePrice": 3266.02,
      "volume": 39914.90204276,
      "amount": 0
    },
    {
      "endTime": 1736812800000,
      "openPrice": 3266.09,
      "highPrice": 3336.26,
      "lowPrice": 2913.75,
      "closePrice": 3136.08,
      "volume": 175346.06715095,
      "amount": 0
    },
    {
      "endTime": 1736899200000,
      "openPrice": 3136.65,
      "highPrice": 3256.46,
      "lowPrice": 3124.2,
      "closePrice": 3223.97,
      "volume": 99770.14179138,
      "amount": 0
    },
    {
      "endTime": 1736985600000,
      "openPrice": 3224.35,
      "highPrice": 3475.14,
      "lowPrice": 3185.25,
      "closePrice": 3451.58,
      "volume": 148647.52185627,
      "amount": 0
    },
    {
      "endTime": 1737072000000,
      "openPrice": 3451.57,
      "highPrice": 3460.6,
      "lowPrice": 3262.69,
      "closePrice": 3307.73,
      "volume": 136122.61797511,
      "amount": 0
    },
    {
      "endTime": 1737158400000,
      "openPrice": 3307.83,
      "highPrice": 3527.0,
      "lowPrice": 3307.09,
      "closePrice": 3475.47,
      "volume": 150453.58019826,
      "amount": 0
    },
    {
      "endTime": 1737244800000,
      "openPrice": 3475.54,
      "highPrice": 3496.48,
      "lowPrice": 3224.29,
      "closePrice": 3304.07,
      "volume": 151938.03835066,
      "amount": 0
    },
    {
      "endTime": 1737331200000,
      "openPrice": 3304.09,
      "highPrice": 3445.0,
      "lowPrice": 3125.45,
      "closePrice": 3210.03,
      "volume": 298299.62598353,
      "amount": 0
    },
    {
      "endTime": 1737417600000,
      "openPrice": 3211.85,
      "highPrice": 3448.0,
      "lowPrice": 3139.61,
      "closePrice": 3280.4,
      "volume": 290972.59781939,
      "amount": 0
    },
    {
      "endTime": 1737504000000,
      "openPrice": 3280.43,
      "highPrice": 3368.0,
      "lowPrice": 3200.98,
      "closePrice": 3327.57,
      "volume": 151693.96697671,
      "amount": 0
    },
    {
      "endTime": 1737590400000,
      "openPrice": 3327.56,
      "highPrice": 3366.1,
      "lowPrice": 3220.01,
      "closePrice": 3241.35,
      "volume": 92936.50329584,
      "amount": 0
    },
    {
      "endTime": 1737676800000,
      "openPrice": 3241.35,
      "highPrice": 3349.15,
      "lowPrice": 3181.94,
      "closePrice": 3338.67,
      "volume": 143070.07538594,
      "amount": 0
    },
    {
      "endTime": 1737763200000,
      "openPrice": 3339.26,
      "highPrice": 3428.25,
      "lowPrice": 3275.41,
      "closePrice": 3309.72,
      "volume": 156732.03584317,
      "amount": 0
    },
    {
      "endTime": 1737849600000,
      "openPrice": 3309.83,
      "highPrice": 3350.27,
      "lowPrice": 3269.06,
      "closePrice": 3318.37,
      "volume": 54942.68192937,
      "amount": 0
    },
    {
      "endTime": 1737936000000,
      "openPrice": 3318.38,
      "highPrice": 3361.16,
      "lowPrice": 3227.68,
      "closePrice": 3231.48,
      "volume": 73002.88372238,
      "amount": 0
    },
    {
      "endTime": 1738022400000,
      "openPrice": 3231.31,
      "highPrice": 3253.54,
      "lowPrice": 3001.0,
      "closePrice": 3181.93,
      "volume": 210052.48844331,
      "amount": 0
    },
    {
      "endTime": 1738108800000,
      "openPrice": 3182.06,
      "highPrice": 3223.56,
      "lowPrice": 3037.75,
      "closePrice": 3076.06,
      "volume": 114845.18340866,
      "amount": 0
    },
    {
      "endTime": 1738195200000,
      "openPrice": 3076.05,
      "highPrice": 3181.99,
      "lowPrice": 3053.94,
      "closePrice": 3114.03,
      "volume": 146256.01605527,
      "amount": 0
    },
    {
      "endTime": 1738281600000,
      "openPrice": 3114.03,
      "highPrice": 3283.5,
      "lowPrice": 3090.89,
      "closePrice": 3247.48,
      "volume": 115394.80466779,
      "amount": 0
    },
    {
      "endTime": 1738368000000,
      "openPrice": 3247.32,
      "highPrice": 3438.96,
      "lowPrice": 3213.36,
      "closePrice": 3299.99,
      "volume": 175027.24810392,
      "amount": 0
    },
    {
      "endTime": 1738454400000,
      "openPrice": 3300.0,
      "highPrice": 3330.9,
      "lowPrice": 3101.28,
      "closePrice": 3116.78,
      "volume": 78248.09835402,
      "amount": 0
    },
    {
      "endTime": 1738540800000,
      "openPrice": 3116.44,
      "highPrice": 3162.35,
      "lowPrice": 2750.0,
      "closePrice": 2869.25,
      "volume": 185502.0852722,
      "amount": 0
    },
    {
      "endTime": 1738627200000,
      "openPrice": 2869.69,
      "highPrice": 2924.6,
      "lowPrice": 2150.0,
      "closePrice": 2883.62,
      "volume": 740839.23312985,
      "amount": 0
    },
    {
      "endTime": 1738713600000,
      "openPrice": 2883.1,
      "highPrice": 2891.9,
      "lowPrice": 2633.67,
      "closePrice": 2732.07,
      "volume": 364753.54972783,
      "amount": 0
    },
    {
      "endTime": 1738800000000,
      "openPrice": 2732.07,
      "highPrice": 2827.94,
      "lowPrice": 2699.6,
      "closePrice": 2788.3,
      "volume": 192546.34864221,
      "amount": 0
    },
    {
      "endTime": 1738886400000,
      "openPrice": 2788.56,
      "highPrice": 2858.92,
      "lowPrice": 2656.53,
      "closePrice": 2687.1,
      "volume": 169430.89789344,
      "amount": 0
    },
    {
      "endTime": 1738972800000,
      "openPrice": 2687.18,
      "highPrice": 2799.59,
      "lowPrice": 2563.0,
      "closePrice": 2622.95,
      "volume": 182738.50499497,
      "amount": 0
    },
    {
      "endTime": 1739059200000,
      "openPrice": 2623.02,
      "highPrice": 2668.11,
      "lowPrice": 2588.13,
      "closePrice": 2632.62,
      "volume": 128631.57438449,
      "amount": 0
    },
    {
      "endTime": 1739145600000,
      "openPrice": 2633.12,
      "highPrice": 2698.72,
      "lowPrice": 2522.16,
      "closePrice": 2627.87,
      "volume": 91400.38607088,
      "amount": 0
    },
    {
      "endTime": 1739232000000,
      "openPrice": 2627.82,
      "highPrice": 2694.49,
      "lowPrice": 2560.35,
      "closePrice": 2661.87,
      "volume": 109998.03360165,
      "amount": 0
    },
    {
      "endTime": 1739318400000,
      "openPrice": 2661.84,
      "highPrice": 2725.74,
      "lowPrice": 2560.49,
      "closePrice": 2602.03,
      "volume": 129799.77478026,
      "amount": 0
    },
    {
      "endTime": 1739404800000,
      "openPrice": 2602.08,
      "highPrice": 2796.89,
      "lowPrice": 2548.0,
      "closePrice": 2738.58,
      "volume": 162873.98962217,
      "amount": 0
    },
    {
      "endTime": 1739491200000,
      "openPrice": 2738.84,
      "highPrice": 2758.18,
      "lowPrice": 2613.25,
      "closePrice": 2676.09,
      "volume": 127721.98336554,
      "amount": 0
    },
    {
      "endTime": 1739577600000,
      "openPrice": 2676.29,
      "highPrice": 2793.44,
      "lowPrice": 2664.64,
      "closePrice": 2726.32,
      "volume": 128927.50134811,
      "amount": 0
    },
    {
      "endTime": 1739664000000,
      "openPrice": 2726.36,
      "highPrice": 2739.55,
      "lowPrice": 2664.22,
      "closePrice": 2693.58,
      "volume": 40084.20408191,
      "amount": 0
    },
    {
      "endTime": 1739750400000,
      "openPrice": 2693.58,
      "highPrice": 2726.58,
      "lowPrice": 2652.55,
      "closePrice": 2661.51,
      "volume": 52326.61083108,
      "amount": 0
    },
    {
      "endTime": 1739836800000,
      "openPrice": 2661.51,
      "highPrice": 2849.53,
      "lowPrice": 2638.43,
      "closePrice": 2744.1,
      "volume": 137419.86385484,
      "amount": 0
    },
    {
      "endTime": 1739923200000,
      "openPrice": 2744.11,
      "highPrice": 2756.5,
      "lowPrice": 2604.48,
      "closePrice": 2670.59,
      "volume": 133442.2018924,
      "amount": 0
    },
    {
      "endTime": 1740009600000,
      "openPrice": 2670.57,
      "highPrice": 2736.29,
      "lowPrice": 2654.68,
      "closePrice": 2715.27,
      "volume": 100984.73251454,
      "amount": 0
    },
    {
      "endTime": 1740096000000,
      "openPrice": 2715.3,
      "highPrice": 2771.9,
      "lowPrice": 2707.15,
      "closePrice": 2738.65,
      "volume": 88538.81529699,
      "amount": 0
    },
    {
      "endTime": 1740182400000,
      "openPrice": 2738.64,
      "highPrice": 2846.53,
      "lowPrice": 2614.08,
      "closePrice": 2661.69,
      "volume": 298706.61877983,
      "amount": 0
    },
    {
      "endTime": 1740268800000,
      "openPrice": 2661.68,
      "highPrice": 2797.81,
      "lowPrice": 2652.08,
      "closePrice": 2763.5,
      "volume": 83103.0458881,
      "amount": 0
    },
    {
      "endTime": 1740355200000,
      "openPrice": 2763.53,
      "highPrice": 2855.23,
      "lowPrice": 2745.5,
      "closePrice": 2819.63,
      "volume": 95606.18967107,
      "amount": 0
    },
    {
      "endTime": 1740441600000,
      "openPrice": 2819.77,
      "highPrice": 2839.81,
      "lowPrice": 2471.74,
      "closePrice": 2513.35,
      "volume": 199034.77624736,
      "amount": 0
    },
    {
      "endTime": 1740528000000,
      "openPrice": 2513.33,
      "highPrice": 2530.99,
      "lowPrice": 2319.86,
      "closePrice": 2492.37,
      "volume": 367833.55676734,
      "amount": 0
    },
    {
      "endTime": 1740614400000,
      "openPrice": 2492.54,
      "highPrice": 2504.18,
      "lowPrice": 2251.01,
      "closePrice": 2332.93,
      "volume": 225247.77404589,
      "amount": 0
    },
    {
      "endTime": 1740700800000,
      "openPrice": 2332.98,
      "highPrice": 2379.47,
      "lowPrice": 2227.04,
      "closePrice": 2305.21,
      "volume": 161479.6523548,
      "amount": 0
    },
    {
      "endTime": 1740787200000,
      "openPrice": 2305.41,
      "highPrice": 2312.05,
      "lowPrice": 2073.34,
      "closePrice": 2236.36,
      "volume": 349901.13722453,
      "amount": 0
    },
    {
      "endTime": 1740873600000,
      "openPrice": 2236.74,
      "highPrice": 2280.48,
      "lowPrice": 2142.04,
      "closePrice": 2216.51,
      "volume": 87043.0102361,
      "amount": 0
    },
    {
      "endTime": 1740960000000,
      "openPrice": 2216.82,
      "highPrice": 2551.49,
      "lowPrice": 2172.59,
      "closePrice": 2518.39,
      "volume": 315998.58200778,
      "amount": 0
    },
    {
      "endTime": 1741046400000,
      "openPrice": 2518.4,
      "highPrice": 2523.84,
      "lowPrice": 2094.27,
      "closePrice": 2147.53,
      "volume": 322327.3085523,
      "amount": 0
    },
    {
      "endTime": 1741132800000,
      "openPrice": 2147.64,
      "highPrice": 2222.15,
      "lowPrice": 1991.21,
      "closePrice": 2170.92,
      "volume": 432432.0996775,
      "amount": 0
    },
    {
      "endTime": 1741219200000,
      "openPrice": 2171.0,
      "highPrice": 2273.29,
      "lowPrice": 2154.64,
      "closePrice": 2241.53,
      "volume": 165354.51710988,
      "amount": 0
    },
    {
      "endTime": 1741305600000,
      "openPrice": 2241.63,
      "highPrice": 2320.0,
      "lowPrice": 2176.0,
      "closePrice": 2202.42,
      "volume": 155071.09381971,
      "amount": 0
    },
    {
      "endTime": 1741392000000,
      "openPrice": 2202.03,
      "highPrice": 2258.02,
      "lowPrice": 2102.21,
      "closePrice": 2140.81,
      "volume": 262699.28057767,
      "amount": 0
    },
    {
      "endTime": 1741478400000,
      "openPrice": 2140.81,
      "highPrice": 2234.05,
      "lowPrice": 2104.67,
      "closePrice": 2203.03,
      "volume": 57548.29986961,
      "amount": 0
    },
    {
      "endTime": 1741564800000,
      "openPrice": 2203.03,
      "highPrice": 2211.66,
      "lowPrice": 1988.3,
      "closePrice": 2020.02,
      "volume": 127517.5417569,
      "amount": 0
    },
    {
      "endTime": 1741651200000,
      "openPrice": 2020.02,
      "highPrice": 2152.48,
      "lowPrice": 1809.49,
      "closePrice": 1864.12,
      "volume": 362167.30853475,
      "amount": 0
    },
    {
      "endTime": 1741737600000,
      "openPrice": 1864.52,
      "highPrice": 1962.83,
      "lowPrice": 1754.13,
      "closePrice": 1923.08,
      "volume": 340034.80127314,
      "amount": 0
    },
    {
      "endTime": 1741824000000,
      "openPrice": 1923.02,
      "highPrice": 1956.15,
      "lowPrice": 1829.49,
      "closePrice": 1907.93,
      "volume": 227178.14493919,
      "amount": 0
    },
    {
      "endTime": 1741910400000,
      "openPrice": 1907.88,
      "highPrice": 1922.09,
      "lowPrice": 1820.86,
      "closePrice": 1863.81,
      "volume": 156763.1076532,
      "amount": 0
    },
    {
      "endTime": 1741996800000,
      "openPrice": 1863.8,
      "highPrice": 1946.0,
      "lowPrice": 1860.46,
      "closePrice": 1911.65,
      "volume": 95560.30533948,
      "amount": 0
    },
    {
      "endTime": 1742083200000,
      "openPrice": 1911.55,
      "highPrice": 1957.51,
      "lowPrice": 1903.69,
      "closePrice": 1937.61,
      "volume": 37624.28395569,
      "amount": 0
    },
    {
      "endTime": 1742169600000,
      "openPrice": 1937.4,
      "highPrice": 1940.96,
      "lowPrice": 1860.49,
      "closePrice": 1886.8,
      "volume": 50658.46951025,
      "amount": 0
    },
    {
      "endTime": 1742256000000,
      "openPrice": 1886.79,
      "highPrice": 1952.24,
      "lowPrice": 1879.8,
      "closePrice": 1926.28,
      "volume": 80268.22626745,
      "amount": 0
    },
    {
      "endTime": 1742342400000,
      "openPrice": 1926.2,
      "highPrice": 1935.7,
      "lowPrice": 1871.64,
      "closePrice": 1931.25,
      "volume": 98061.93923964,
      "amount": 0
    },
    {
      "endTime": 1742428800000,
      "openPrice": 1931.24,
      "highPrice": 2070.6,
      "lowPrice": 1927.63,
      "closePrice": 2057.06,
      "volume": 196188.24544574,
      "amount": 0
    },
    {
      "endTime": 1742515200000,
      "openPrice": 2056.93,
      "highPrice": 2068.58,
      "lowPrice": 1951.12,
      "closePrice": 1982.67,
      "volume": 117335.61367471,
      "amount": 0
    },
    {
      "endTime": 1742601600000,
      "openPrice": 1982.45,
      "highPrice": 1995.27,
      "lowPrice": 1936.0,
      "closePrice": 1964.98,
      "volume": 82472.92563047,
      "amount": 0
    },
    {
      "endTime": 1742688000000,
      "openPrice": 1965.04,
      "highPrice": 2005.99,
      "lowPrice": 1963.76,
      "closePrice": 1980.35,
      "volume": 40334.50630982,
      "amount": 0
    },
    {
      "endTime": 1742774400000,
      "openPrice": 1980.43,
      "highPrice": 2020.54,
      "lowPrice": 1976.6,
      "closePrice": 2005.97,
      "volume": 48751.22482465,
      "amount": 0
    },
    {
      "endTime": 1742860800000,
      "openPrice": 2006.14,
      "highPrice": 2104.21,
      "lowPrice": 1977.42,
      "closePrice": 2081.62,
      "volume": 140535.73445256,
      "amount": 0
    },
    {
      "endTime": 1742947200000,
      "openPrice": 2081.61,
      "highPrice": 2098.11,
      "lowPrice": 2037.39,
      "closePrice": 2066.78,
      "volume": 78429.61811816,
      "amount": 0
    },
    {
      "endTime": 1743033600000,
      "openPrice": 2066.75,
      "highPrice": 2079.35,
      "lowPrice": 1981.4,
      "closePrice": 2009.72,
      "volume": 122121.17620874,
      "amount": 0
    },
    {
      "endTime": 1743120000000,
      "openPrice": 2009.65,
      "highPrice": 2037.61,
      "lowPrice": 1986.83,
      "closePrice": 2003.32,
      "volume": 85676.54038226,
      "amount": 0
    },
    {
      "endTime": 1743206400000,
      "openPrice": 2003.18,
      "highPrice": 2015.78,
      "lowPrice": 1860.86,
      "closePrice": 1896.23,
      "volume": 231796.08413787,
      "amount": 0
    },
    {
      "endTime": 1743292800000,
      "openPrice": 1896.21,
      "highPrice": 1912.8,
      "lowPrice": 1797.51,
      "closePrice": 1827.39,
      "volume": 103414.81225118,
      "amount": 0
    },
    {
      "endTime": 1743379200000,
      "openPrice": 1827.43,
      "highPrice": 1848.27,
      "lowPrice": 1767.1,
      "closePrice": 1807.31,
      "volume": 100497.70390842,
      "amount": 0
    },
    {
      "endTime": 1743465600000,
      "openPrice": 1807.51,
      "highPrice": 1854.2,
      "lowPrice": 1776.43,
      "closePrice": 1822.03,
      "volume": 139811.10321108,
      "amount": 0
    },
    {
      "endTime": 1743552000000,
      "openPrice": 1822.05,
      "highPrice": 1928.2,
      "lowPrice": 1817.71,
      "closePrice": 1905.13,
      "volume": 145912.60901118,
      "amount": 0
    },
    {
      "endTime": 1743638400000,
      "openPrice": 1905.13,
      "highPrice": 1956.55,
      "lowPrice": 1781.21,
      "closePrice": 1794.7,
      "volume": 257321.35292484,
      "amount": 0
    },
    {
      "endTime": 1743724800000,
      "openPrice": 1794.77,
      "highPrice": 1845.09,
      "lowPrice": 1750.0,
      "closePrice": 1816.36,
      "volume": 186281.09068551,
      "amount": 0
    },
    {
      "endTime": 1743811200000,
      "openPrice": 1816.33,
      "highPrice": 1835.49,
      "lowPrice": 1758.5,
      "closePrice": 1816.39,
      "volume": 215577.6441354,
      "amount": 0
    },
    {
      "endTime": 1743897600000,
      "openPrice": 1816.34,
      "highPrice": 1826.71,
      "lowPrice": 1764.1,
      "closePrice": 1805.09,
      "volume": 40241.31817836,
      "amount": 0
    },
    {
      "endTime": 1743984000000,
      "openPrice": 1805.16,
      "highPrice": 1816.28,
      "lowPrice": 1535.06,
      "closePrice": 1579.77,
      "volume": 269650.3588939,
      "amount": 0
    },
    {
      "endTime": 1744070400000,
      "openPrice": 1579.8,
      "highPrice": 1638.82,
      "lowPrice": 1411.0,
      "closePrice": 1552.64,
      "volume": 698812.70148075,
      "amount": 0
    },
    {
      "endTime": 1744156800000,
      "openPrice": 1552.37,
      "highPrice": 1618.25,
      "lowPrice": 1444.37,
      "closePrice": 1471.94,
      "volume": 261089.46902982,
      "amount": 0
    },
    {
      "endTime": 1744243200000,
      "openPrice": 1472.11,
      "highPrice": 1688.99,
      "lowPrice": 1383.26,
      "closePrice": 1669.27,
      "volume": 398819.27794972,
      "amount": 0
    },
    {
      "endTime": 1744329600000,
      "openPrice": 1669.15,
      "highPrice": 1669.52,
      "lowPrice": 1471.63,
      "closePrice": 1521.51,
      "volume": 228219.61361863,
      "amount": 0
    },
    {
      "endTime": 1744416000000,
      "openPrice": 1521.08,
      "highPrice": 1590.84,
      "lowPrice": 1504.0,
      "closePrice": 1566.13,
      "volume": 143453.42676045,
      "amount": 0
    },
    {
      "endTime": 1744502400000,
      "openPrice": 1565.95,
      "highPrice": 1668.88,
      "lowPrice": 1544.36,
      "closePrice": 1643.85,
      "volume": 87012.16952171,
      "amount": 0
    },
    {
      "endTime": 1744588800000,
      "openPrice": 1643.82,
      "highPrice": 1649.37,
      "lowPrice": 1562.0,
      "closePrice": 1597.04,
      "volume": 111889.23396001,
      "amount": 0
    },
    {
      "endTime": 1744675200000,
      "openPrice": 1597.04,
      "highPrice": 1691.0,
      "lowPrice": 1595.06,
      "closePrice": 1624.03,
      "volume": 130644.29007707,
      "amount": 0
    },
    {
      "endTime": 1744761600000,
      "openPrice": 1623.61,
      "highPrice": 1660.98,
      "lowPrice": 1583.15,
      "closePrice": 1588.64,
      "volume": 112545.45377041,
      "amount": 0
    },
    {
      "endTime": 1744848000000,
      "openPrice": 1588.48,
      "highPrice": 1613.22,
      "lowPrice": 1538.02,
      "closePrice": 1577.27,
      "volume": 119238.8795804,
      "amount": 0
    },
    {
      "endTime": 1744934400000,
      "openPrice": 1577.3,
      "highPrice": 1616.85,
      "lowPrice": 1562.35,
      "closePrice": 1583.83,
      "volume": 92253.60889083,
      "amount": 0
    },
    {
      "endTime": 1745020800000,
      "openPrice": 1583.86,
      "highPrice": 1600.74,
      "lowPrice": 1573.7,
      "closePrice": 1588.57,
      "volume": 37357.55064718,
      "amount": 0
    },
    {
      "endTime": 1745107200000,
      "openPrice": 1588.61,
      "highPrice": 1630.98,
      "lowPrice": 1585.02,
      "closePrice": 1612.87,
      "volume": 48914.4709325,
      "amount": 0
    },
    {
      "endTime": 1745193600000,
      "openPrice": 1612.97,
      "highPrice": 1619.14,
      "lowPrice": 1565.64,
      "closePrice": 1587.32,
      "volume": 64780.491809,
      "amount": 0
    },
    {
      "endTime": 1745280000000,
      "openPrice": 1587.42,
      "highPrice": 1658.55,
      "lowPrice": 1563.06,
      "closePrice": 1579.55,
      "volume": 143500.37227559,
      "amount": 0
    },
    {
      "endTime": 1745366400000,
      "openPrice": 1579.54,
      "highPrice": 1778.92,
      "lowPrice": 1538.75,
      "closePrice": 1757.0,
      "volume": 332380.92058947,
      "amount": 0
    },
    {
      "endTime": 1745452800000,
      "openPrice": 1757.09,
      "highPrice": 1835.74,
      "lowPrice": 1746.09,
      "closePrice": 1795.92,
      "volume": 267882.65660226,
      "amount": 0
    },
    {
      "endTime": 1745539200000,
      "openPrice": 1795.81,
      "highPrice": 1803.33,
      "lowPrice": 1723.01,
      "closePrice": 1770.41,
      "volume": 161354.7148951,
      "amount": 0
    },
    {
      "endTime": 1745625600000,
      "openPrice": 1770.42,
      "highPrice": 1828.9,
      "lowPrice": 1740.0,
      "closePrice": 1785.95,
      "volume": 191388.58108656,
      "amount": 0
    },
    {
      "endTime": 1745712000000,
      "openPrice": 1785.8,
      "highPrice": 1841.66,
      "lowPrice": 1779.84,
      "closePrice": 1821.6,
      "volume": 75293.67103679,
      "amount": 0
    },
    {
      "endTime": 1745798400000,
      "openPrice": 1821.77,
      "highPrice": 1857.85,
      "lowPrice": 1782.9,
      "closePrice": 1791.88,
      "volume": 68093.85600352,
      "amount": 0
    },
    {
      "endTime": 1745884800000,
      "openPrice": 1791.89,
      "highPrice": 1829.0,
      "lowPrice": 1744.9,
      "closePrice": 1800.26,
      "volume": 208134.44795148,
      "amount": 0
    },
    {
      "endTime": 1745971200000,
      "openPrice": 1800.31,
      "highPrice": 1843.28,
      "lowPrice": 1780.6,
      "closePrice": 1798.21,
      "volume": 144125.8069908,
      "amount": 0
    },
    {
      "endTime": 1746057600000,
      "openPrice": 1798.2,
      "highPrice": 1817.43,
      "lowPrice": 1732.44,
      "closePrice": 1793.79,
      "volume": 132367.23008547,
      "amount": 0
    },
    {
      "endTime": 1746144000000,
      "openPrice": 1793.92,
      "highPrice": 1874.48,
      "lowPrice": 1792.67,
      "closePrice": 1838.82,
      "volume": 139494.50395249,
      "amount": 0
    },
    {
      "endTime": 1746230400000,
      "openPrice": 1838.78,
      "highPrice": 1871.95,
      "lowPrice": 1813.43,
      "closePrice": 1842.98,
      "volume": 93279.26608996,
      "amount": 0
    },
    {
      "endTime": 1746316800000,
      "openPrice": 1842.98,
      "highPrice": 1849.27,
      "lowPrice": 1810.38,
      "closePrice": 1834.03,
      "volume": 45010.41020982,
      "amount": 0
    },
    {
      "endTime": 1746403200000,
      "openPrice": 1834.11,
      "highPrice": 1850.21,
      "lowPrice": 1803.01,
      "closePrice": 1809.0,
      "volume": 40428.72920351,
      "amount": 0
    },
    {
      "endTime": 1746489600000,
      "openPrice": 1808.82,
      "highPrice": 1833.51,
      "lowPrice": 1781.7,
      "closePrice": 1820.15,
      "volume": 85196.59584097,
      "amount": 0
    },
    {
      "endTime": 1746576000000,
      "openPrice": 1820.2,
      "highPrice": 1820.64,
      "lowPrice": 1751.45,
      "closePrice": 1817.06,
      "volume": 91421.48339979,
      "amount": 0
    },
    {
      "endTime": 1746662400000,
      "openPrice": 1817.06,
      "highPrice": 1850.94,
      "lowPrice": 1787.01,
      "closePrice": 1811.35,
      "volume": 138712.13157438,
      "amount": 0
    },
    {
      "endTime": 1746748800000,
      "openPrice": 1811.36,
      "highPrice": 2225.52,
      "lowPrice": 1808.61,
      "closePrice": 2207.09,
      "volume": 329557.78516842,
      "amount": 0
    },
    {
      "endTime": 1746835200000,
      "openPrice": 2206.84,
      "highPrice": 2490.66,
      "lowPrice": 2184.39,
      "closePrice": 2345.29,
      "volume": 367944.3292584,
      "amount": 0
    },
    {
      "endTime": 1746921600000,
      "openPrice": 2345.42,
      "highPrice": 2600.6,
      "lowPrice": 2317.73,
      "closePrice": 2583.8,
      "volume": 190174.27767839,
      "amount": 0
    },
    {
      "endTime": 1747008000000,
      "openPrice": 2583.09,
      "highPrice": 2609.0,
      "lowPrice": 2436.47,
      "closePrice": 2514.79,
      "volume": 143648.21932596,
      "amount": 0
    },
    {
      "endTime": 1747094400000,
      "openPrice": 2514.79,
      "highPrice": 2625.0,
      "lowPrice": 2407.41,
      "closePrice": 2495.83,
      "volume": 246104.50649036,
      "amount": 0
    },
    {
      "endTime": 1747180800000,
      "openPrice": 2495.61,
      "highPrice": 2739.05,
      "lowPrice": 2415.65,
      "closePrice": 2679.88,
      "volume": 209696.06797506,
      "amount": 0
    },
    {
      "endTime": 1747267200000,
      "openPrice": 2679.82,
      "highPrice": 2725.0,
      "lowPrice": 2547.75,
      "closePrice": 2610.31,
      "volume": 176653.34640214,
      "amount": 0
    },
    {
      "endTime": 1747353600000,
      "openPrice": 2610.47,
      "highPrice": 2647.1,
      "lowPrice": 2475.0,
      "closePrice": 2548.84,
      "volume": 162116.56760589,
      "amount": 0
    },
    {
      "endTime": 1747440000000,
      "openPrice": 2549.16,
      "highPrice": 2648.88,
      "lowPrice": 2530.31,
      "closePrice": 2538.02,
      "volume": 122465.4564135,
      "amount": 0
    },
    {
      "endTime": 1747526400000,
      "openPrice": 2537.9,
      "highPrice": 2539.48,
      "lowPrice": 2446.89,
      "closePrice": 2476.11,
      "volume": 78215.46124074,
      "amount": 0
    },
    {
      "endTime": 1747612800000,
      "openPrice": 2476.11,
      "highPrice": 2588.25,
      "lowPrice": 2323.0,
      "closePrice": 2498.24,
      "volume": 134969.08574025,
      "amount": 0
    },
    {
      "endTime": 1747699200000,
      "openPrice": 2498.63,
      "highPrice": 2547.73,
      "lowPrice": 2349.73,
      "closePrice": 2528.71,
      "volume": 216868.76047746,
      "amount": 0
    },
    {
      "endTime": 1747785600000,
      "openPrice": 2529.28,
      "highPrice": 2588.58,
      "lowPrice": 2444.4,
      "closePrice": 2525.05,
      "volume": 129646.38919276,
      "amount": 0
    },
    {
      "endTime": 1747872000000,
      "openPrice": 2525.05,
      "highPrice": 2617.15,
      "lowPrice": 2452.79,
      "closePrice": 2551.73,
      "volume": 218788.745073,
      "amount": 0
    },
    {
      "endTime": 1747958400000,
      "openPrice": 2552.12,
      "highPrice": 2692.99,
      "lowPrice": 2545.4,
      "closePrice": 2665.39,
      "volume": 196307.76694511,
      "amount": 0
    },
    {
      "endTime": 1748044800000,
      "openPrice": 2665.59,
      "highPrice": 2734.04,
      "lowPrice": 2500.0,
      "closePrice": 2527.02,
      "volume": 201851.50906055,
      "amount": 0
    },
    {
      "endTime": 1748131200000,
      "openPrice": 2526.83,
      "highPrice": 2577.57,
      "lowPrice": 2515.72,
      "closePrice": 2530.99,
      "volume": 40630.87226987,
      "amount": 0
    },
    {
      "endTime": 1748217600000,
      "openPrice": 2531.34,
      "highPrice": 2555.3,
      "lowPrice": 2463.37,
      "closePrice": 2552.32,
      "volume": 58254.46870874,
      "amount": 0
    },
    {
      "endTime": 1748304000000,
      "openPrice": 2552.44,
      "highPrice": 2600.8,
      "lowPrice": 2526.98,
      "closePrice": 2564.32,
      "volume": 56978.02353915,
      "amount": 0
    },
    {
      "endTime": 1748390400000,
      "openPrice": 2564.71,
      "highPrice": 2713.78,
      "lowPrice": 2510.54,
      "closePrice": 2662.04,
      "volume": 166072.34229434,
      "amount": 0
    },
    {
      "endTime": 1748476800000,
      "openPrice": 2662.18,
      "highPrice": 2690.33,
      "lowPrice": 2609.9,
      "closePrice": 2682.16,
      "volume": 115559.76273561,
      "amount": 0
    },
    {
      "endTime": 1748563200000,
      "openPrice": 2682.44,
      "highPrice": 2789.5,
      "lowPrice": 2618.88,
      "closePrice": 2631.68,
      "volume": 191128.81924232,
      "amount": 0
    },
    {
      "endTime": 1748649600000,
      "openPrice": 2631.41,
      "highPrice": 2649.91,
      "lowPrice": 2507.8,
      "closePrice": 2531.94,
      "volume": 129873.34038728,
      "amount": 0
    },
    {
      "endTime": 1748736000000,
      "openPrice": 2531.92,
      "highPrice": 2551.67,
      "lowPrice": 2476.84,
      "closePrice": 2529.31,
      "volume": 51370.13572435,
      "amount": 0
    },
    {
      "endTime": 1748822400000,
      "openPrice": 2529.31,
      "highPrice": 2550.0,
      "lowPrice": 2470.5,
      "closePrice": 2540.38,
      "volume": 53153.06712416,
      "amount": 0
    },
    {
      "endTime": 1748908800000,
      "openPrice": 2540.4,
      "highPrice": 2616.87,
      "lowPrice": 2476.13,
      "closePrice": 2609.29,
      "volume": 127353.9733552,
      "amount": 0
    },
    {
      "endTime": 1748995200000,
      "openPrice": 2609.29,
      "highPrice": 2657.74,
      "lowPrice": 2575.75,
      "closePrice": 2595.03,
      "volume": 175792.32687578,
      "amount": 0
    },
    {
      "endTime": 1749081600000,
      "openPrice": 2595.03,
      "highPrice": 2681.0,
      "lowPrice": 2584.05,
      "closePrice": 2609.07,
      "volume": 105615.84491827,
      "amount": 0
    },
    {
      "endTime": 1749168000000,
      "openPrice": 2609.19,
      "highPrice": 2642.53,
      "lowPrice": 2392.16,
      "closePrice": 2415.34,
      "volume": 205698.4186583,
      "amount": 0
    },
    {
      "endTime": 1749254400000,
      "openPrice": 2415.31,
      "highPrice": 2533.09,
      "lowPrice": 2384.0,
      "closePrice": 2478.24,
      "volume": 127162.33645658,
      "amount": 0
    },
    {
      "endTime": 1749340800000,
      "openPrice": 2478.38,
      "highPrice": 2545.0,
      "lowPrice": 2457.88,
      "closePrice": 2526.14,
      "volume": 35850.95849949,
      "amount": 0
    },
    {
      "endTime": 1749427200000,
      "openPrice": 2525.94,
      "highPrice": 2549.57,
      "lowPrice": 2492.84,
      "closePrice": 2510.78,
      "volume": 33630.83013396,
      "amount": 0
    },
    {
      "endTime": 1749513600000,
      "openPrice": 2510.77,
      "highPrice": 2695.2,
      "lowPrice": 2479.09,
      "closePrice": 2681.29,
      "volume": 117024.8957477,
      "amount": 0
    },
    {
      "endTime": 1749600000000,
      "openPrice": 2681.25,
      "highPrice": 2827.18,
      "lowPrice": 2657.11,
      "closePrice": 2816.5,
      "volume": 268557.67044312,
      "amount": 0
    },
    {
      "endTime": 1749686400000,
      "openPrice": 2816.69,
      "highPrice": 2880.0,
      "lowPrice": 2743.0,
      "closePrice": 2772.39,
      "volume": 179356.72494173,
      "amount": 0
    },
    {
      "endTime": 1749772800000,
      "openPrice": 2772.39,
      "highPrice": 2785.93,
      "lowPrice": 2615.0,
      "closePrice": 2643.8,
      "volume": 152072.49988479,
      "amount": 0
    },
    {
      "endTime": 1749859200000,
      "openPrice": 2643.81,
      "highPrice": 2646.79,
      "lowPrice": 2439.17,
      "closePrice": 2580.21,
      "volume": 283876.86464992,
      "amount": 0
    },
    {
      "endTime": 1749945600000,
      "openPrice": 2580.25,
      "highPrice": 2580.86,
      "lowPrice": 2490.0,
      "closePrice": 2531.97,
      "volume": 67625.03115586,
      "amount": 0
    },
    {
      "endTime": 1750032000000,
      "openPrice": 2531.98,
      "highPrice": 2559.94,
      "lowPrice": 2492.42,
      "closePrice": 2548.03,
      "volume": 48636.95574774,
      "amount": 0
    },
    {
      "endTime": 1750118400000,
      "openPrice": 2547.95,
      "highPrice": 2681.97,
      "lowPrice": 2515.23,
      "closePrice": 2545.27,
      "volume": 177468.3139788,
      "amount": 0
    },
    {
      "endTime": 1750204800000,
      "openPrice": 2545.41,
      "highPrice": 2619.44,
      "lowPrice": 2454.0,
      "closePrice": 2510.7,
      "volume": 163609.0001351,
      "amount": 0
    },
    {
      "endTime": 1750291200000,
      "openPrice": 2510.64,
      "highPrice": 2548.52,
      "lowPrice": 2466.38,
      "closePrice": 2525.54,
      "volume": 92285.01272137,
      "amount": 0
    },
    {
      "endTime": 1750377600000,
      "openPrice": 2525.49,
      "highPrice": 2548.35,
      "lowPrice": 2485.37,
      "closePrice": 2521.52,
      "volume": 51487.65047448,
      "amount": 0
    },
    {
      "endTime": 1750464000000,
      "openPrice": 2521.79,
      "highPrice": 2569.2,
      "lowPrice": 2367.58,
      "closePrice": 2407.2,
      "volume": 140932.28117073,
      "amount": 0
    },
    {
      "endTime": 1750550400000,
      "openPrice": 2407.2,
      "highPrice": 2449.05,
      "lowPrice": 2217.06,
      "closePrice": 2297.28,
      "volume": 107608.7542578,
      "amount": 0
    },
    {
      "endTime": 1750636800000,
      "openPrice": 2297.26,
      "highPrice": 2315.15,
      "lowPrice": 2113.0,
      "closePrice": 2228.46,
      "volume": 224937.83363588,
      "amount": 0
    },
    {
      "endTime": 1750723200000,
      "openPrice": 2228.46,
      "highPrice": 2440.0,
      "lowPrice": 2189.11,
      "closePrice": 2413.0,
      "volume": 219164.75168992,
      "amount": 0
    },
    {
      "endTime": 1750809600000,
      "openPrice": 2412.81,
      "highPrice": 2483.38,
      "lowPrice": 2377.79,
      "closePrice": 2449.87,
      "volume": 156696.78441766,
      "amount": 0
    },
    {
      "endTime": 1750896000000,
      "openPrice": 2449.74,
      "highPrice": 2470.19,
      "lowPrice": 2391.15,
      "closePrice": 2420.09,
      "volume": 123451.65827947,
      "amount": 0
    },
    {
      "endTime": 1750982400000,
      "openPrice": 2420.09,
      "highPrice": 2521.67,
      "lowPrice": 2395.0,
      "closePrice": 2417.4,
      "volume": 114621.88775791,
      "amount": 0
    },
    {
      "endTime": 1751068800000,
      "openPrice": 2417.21,
      "highPrice": 2464.69,
      "lowPrice": 2381.26,
      "closePrice": 2424.2,
      "volume": 96456.08851832,
      "amount": 0
    },
    {
      "endTime": 1751155200000,
      "openPrice": 2424.24,
      "highPrice": 2448.97,
      "lowPrice": 2407.03,
      "closePrice": 2437.08,
      "volume": 29496.9317339,
      "amount": 0
    },
    {
      "endTime": 1751241600000,
      "openPrice": 2437.08,
      "highPrice": 2526.27,
      "lowPrice": 2413.36,
      "closePrice": 2500.69,
      "volume": 47090.69337747,
      "amount": 0
    },
    {
      "endTime": 1751328000000,
      "openPrice": 2500.7,
      "highPrice": 2524.85,
      "lowPrice": 2433.97,
      "closePrice": 2486.15,
      "volume": 115164.67938137,
      "amount": 0
    },
    {
      "endTime": 1751414400000,
      "openPrice": 2486.16,
      "highPrice": 2501.45,
      "lowPrice": 2386.96,
      "closePrice": 2405.32,
      "volume": 78850.04742822,
      "amount": 0
    },
    {
      "endTime": 1751500800000,
      "openPrice": 2405.41,
      "highPrice": 2619.98,
      "lowPrice": 2372.62,
      "closePrice": 2571.13,
      "volume": 167801.93789726,
      "amount": 0
    },
    {
      "endTime": 1751587200000,
      "openPrice": 2571.13,
      "highPrice": 2637.96,
      "lowPrice": 2557.21,
      "closePrice": 2592.13,
      "volume": 115059.14879727,
      "amount": 0
    },
    {
      "endTime": 1751673600000,
      "openPrice": 2592.14,
      "highPrice": 2603.7,
      "lowPrice": 2475.0,
      "closePrice": 2508.8,
      "volume": 77877.16679488,
      "amount": 0
    },
    {
      "endTime": 1751760000000,
      "openPrice": 2508.79,
      "highPrice": 2530.42,
      "lowPrice": 2488.4,
      "closePrice": 2517.01,
      "volume": 22282.7328538,
      "amount": 0
    },
    {
      "endTime": 1751846400000,
      "openPrice": 2517.02,
      "highPrice": 2605.38,
      "lowPrice": 2504.27,
      "closePrice": 2570.84,
      "volume": 41033.07311666,
      "amount": 0
    },
    {
      "endTime": 1751932800000,
      "openPrice": 2570.81,
      "highPrice": 2591.15,
      "lowPrice": 2512.76,
      "closePrice": 2542.38,
      "volume": 79624.16907512,
      "amount": 0
    },
    {
      "endTime": 1752019200000,
      "openPrice": 2542.39,
      "highPrice": 2628.95,
      "lowPrice": 2523.58,
      "closePrice": 2616.52,
      "volume": 100288.23984643,
      "amount": 0
    },
    {
      "endTime": 1752105600000,
      "openPrice": 2616.35,
      "highPrice": 2797.83,
      "lowPrice": 2590.47,
      "closePrice": 2769.83,
      "volume": 186502.61069478,
      "amount": 0
    },
    {
      "endTime": 1752192000000,
      "openPrice": 2769.83,
      "highPrice": 3000.0,
      "lowPrice": 2756.22,
      "closePrice": 2951.22,
      "volume": 236543.69036785,
      "amount": 0
    },
    {
      "endTime": 1752278400000,
      "openPrice": 2951.87,
      "highPrice": 3040.8,
      "lowPrice": 2913.58,
      "closePrice": 2959.12,
      "volume": 230285.8494589,
      "amount": 0
    },
    {
      "endTime": 1752364800000,
      "openPrice": 2959.22,
      "highPrice": 2981.01,
      "lowPrice": 2905.29,
      "closePrice": 2944.37,
      "volume": 63678.56454793,
      "amount": 0
    },
    {
      "endTime": 1752451200000,
      "openPrice": 2944.48,
      "highPrice": 3022.0,
      "lowPrice": 2937.0,
      "closePrice": 2973.38,
      "volume": 70227.25148441,
      "amount": 0
    },
    {
      "endTime": 1752537600000,
      "openPrice": 2973.48,
      "highPrice": 3083.52,
      "lowPrice": 2964.2,
      "closePrice": 3014.53,
      "volume": 192451.97265422,
      "amount": 0
    },
    {
      "endTime": 1752624000000,
      "openPrice": 3014.41,
      "highPrice": 3144.81,
      "lowPrice": 2933.0,
      "closePrice": 3138.01,
      "volume": 179476.73196827,
      "amount": 0
    },
    {
      "endTime": 1752710400000,
      "openPrice": 3138.79,
      "highPrice": 3425.89,
      "lowPrice": 3101.25,
      "closePrice": 3373.12,
      "volume": 292334.52407204,
      "amount": 0
    },
    {
      "endTime": 1752796800000,
      "openPrice": 3373.2,
      "highPrice": 3526.73,
      "lowPrice": 3311.01,
      "closePrice": 3479.77,
      "volume": 274593.74925785,
      "amount": 0
    },
    {
      "endTime": 1752883200000,
      "openPrice": 3479.78,
      "highPrice": 3677.4,
      "lowPrice": 3461.68,
      "closePrice": 3549.67,
      "volume": 337824.83515568,
      "amount": 0
    },
    {
      "endTime": 1752969600000,
      "openPrice": 3549.66,
      "highPrice": 3610.85,
      "lowPrice": 3508.66,
      "closePrice": 3594.3,
      "volume": 83316.75149516,
      "amount": 0
    },
    {
      "endTime": 1753056000000,
      "openPrice": 3594.31,
      "highPrice": 3825.36,
      "lowPrice": 3581.22,
      "closePrice": 3758.6,
      "volume": 146787.12978622,
      "amount": 0
    },
    {
      "endTime": 1753142400000,
      "openPrice": 3758.66,
      "highPrice": 3860.8,
      "lowPrice": 3703.76,
      "closePrice": 3763.75,
      "volume": 221705.85764009,
      "amount": 0
    },
    {
      "endTime": 1753228800000,
      "openPrice": 3763.75,
      "highPrice": 3801.63,
      "lowPrice": 3617.47,
      "closePrice": 3748.62,
      "volume": 225021.75942135,
      "amount": 0
    },
    {
      "endTime": 1753315200000,
      "openPrice": 3748.62,
      "highPrice": 3766.79,
      "lowPrice": 3528.43,
      "closePrice": 3630.34,
      "volume": 211546.24270422,
      "amount": 0
    },
    {
      "endTime": 1753401600000,
      "openPrice": 3630.41,
      "highPrice": 3775.0,
      "lowPrice": 3507.78,
      "closePrice": 3708.6,
      "volume": 224420.86882496,
      "amount": 0
    },
    {
      "endTime": 1753488000000,
      "openPrice": 3708.88,
      "highPrice": 3747.76,
      "lowPrice": 3574.39,
      "closePrice": 3725.84,
      "volume": 217042.92308788,
      "amount": 0
    },
    {
      "endTime": 1753574400000,
      "openPrice": 3725.84,
      "highPrice": 3795.0,
      "lowPrice": 3699.02,
      "closePrice": 3743.06,
      "volume": 72302.973587,
      "amount": 0
    },
    {
      "endTime": 1753660800000,
      "openPrice": 3743.05,
      "highPrice": 3880.23,
      "lowPrice": 3731.71,
      "closePrice": 3873.92,
      "volume": 77968.55076879,
      "amount": 0
    },
    {
      "endTime": 1753747200000,
      "openPrice": 3873.92,
      "highPrice": 3941.86,
      "lowPrice": 3753.15,
      "closePrice": 3799.46,
      "volume": 199027.60346952,
      "amount": 0
    },
    {
      "endTime": 1753833600000,
      "openPrice": 3799.44,
      "highPrice": 3886.01,
      "lowPrice": 3715.14,
      "closePrice": 3793.4,
      "volume": 138313.68335934,
      "amount": 0
    },
    {
      "endTime": 1753920000000,
      "openPrice": 3793.5,
      "highPrice": 3833.68,
      "lowPrice": 3676.67,
      "closePrice": 3810.44,
      "volume": 119425.78709017,
      "amount": 0
    },
    {
      "endTime": 1754006400000,
      "openPrice": 3810.45,
      "highPrice": 3878.32,
      "lowPrice": 3680.01,
      "closePrice": 3698.07,
      "volume": 101490.47064491,
      "amount": 0
    },
    {
      "endTime": 1754092800000,
      "openPrice": 3697.85,
      "highPrice": 3724.7,
      "lowPrice": 3429.44,
      "closePrice": 3486.39,
      "volume": 214413.30257873,
      "amount": 0
    },
    {
      "endTime": 1754179200000,
      "openPrice": 3486.29,
      "highPrice": 3536.77,
      "lowPrice": 3368.03,
      "closePrice": 3392.8,
      "volume": 125995.90627221,
      "amount": 0
    },
    {
      "endTime": 1754265600000,
      "openPrice": 3392.81,
      "highPrice": 3521.96,
      "lowPrice": 3354.56,
      "closePrice": 3497.31,
      "volume": 56152.10527646,
      "amount": 0
    },
    {
      "endTime": 1754352000000,
      "openPrice": 3497.31,
      "highPrice": 3737.27,
      "lowPrice": 3491.5,
      "closePrice": 3720.87,
      "volume": 128256.57360012,
      "amount": 0
    },
    {
      "endTime": 1754438400000,
      "openPrice": 3720.86,
      "highPrice": 3721.53,
      "lowPrice": 3546.05,
      "closePrice": 3611.57,
      "volume": 114099.28155356,
      "amount": 0
    },
    {
      "endTime": 1754524800000,
      "openPrice": 3611.79,
      "highPrice": 3699.81,
      "lowPrice": 3563.44,
      "closePrice": 3683.8,
      "volume": 123751.95784805,
      "amount": 0
    },
    {
      "endTime": 1754611200000,
      "openPrice": 3683.78,
      "highPrice": 3928.65,
      "lowPrice": 3647.87,
      "closePrice": 3911.28,
      "volume": 215879.45364256,
      "amount": 0
    },
    {
      "endTime": 1754697600000,
      "openPrice": 3910.92,
      "highPrice": 4071.21,
      "lowPrice": 3880.19,
      "closePrice": 4011.0,
      "volume": 283924.61832068,
      "amount": 0
    },
    {
      "endTime": 1754784000000,
      "openPrice": 4010.72,
      "highPrice": 4326.34,
      "lowPrice": 4007.14,
      "closePrice": 4262.46,
      "volume": 201072.28837789,
      "amount": 0
    },
    {
      "endTime": 1754870400000,
      "openPrice": 4262.45,
      "highPrice": 4333.13,
      "lowPrice": 4161.16,
      "closePrice": 4251.91,
      "volume": 135684.68640911,
      "amount": 0
    },
    {
      "endTime": 1754956800000,
      "openPrice": 4251.89,
      "highPrice": 4365.97,
      "lowPrice": 4165.86,
      "closePrice": 4224.48,
      "volume": 256938.33538629,
      "amount": 0
    },
    {
      "endTime": 1755043200000,
      "openPrice": 4224.45,
      "highPrice": 4638.0,
      "lowPrice": 4219.92,
      "closePrice": 4589.88,
      "volume": 344450.27634218,
      "amount": 0
    },
    {
      "endTime": 1755129600000,
      "openPrice": 4589.71,
      "highPrice": 4786.36,
      "lowPrice": 4562.87,
      "closePrice": 4751.46,
      "volume": 324934.36944854,
      "amount": 0
    },
    {
      "endTime": 1755216000000,
      "openPrice": 4751.54,
      "highPrice": 4792.0,
      "lowPrice": 4446.15,
      "closePrice": 4550.59,
      "volume": 344363.7591017,
      "amount": 0
    },
    {
      "endTime": 1755302400000,
      "openPrice": 4550.83,
      "highPrice": 4671.6,
      "lowPrice": 4370.0,
      "closePrice": 4442.56,
      "volume": 241688.82570246,
      "amount": 0
    },
    {
      "endTime": 1755388800000,
      "openPrice": 4442.55,
      "highPrice": 4495.15,
      "lowPrice": 4376.02,
      "closePrice": 4425.13,
      "volume": 81370.11239552,
      "amount": 0
    },
    {
      "endTime": 1755475200000,
      "openPrice": 4425.49,
      "highPrice": 4577.71,
      "lowPrice": 4397.65,
      "closePrice": 4475.47,
      "volume": 104186.64462627,
      "amount": 0
    },
    {
      "endTime": 1755561600000,
      "openPrice": 4475.47,
      "highPrice": 4484.57,
      "lowPrice": 4227.01,
      "closePrice": 4315.37,
      "volume": 224168.99724414,
      "amount": 0
    },
    {
      "endTime": 1755648000000,
      "openPrice": 4315.95,
      "highPrice": 4356.88,
      "lowPrice": 4066.2,
      "closePrice": 4075.89,
      "volume": 266984.37093954,
      "amount": 0
    },
    {
      "endTime": 1755734400000,
      "openPrice": 4075.13,
      "highPrice": 4378.23,
      "lowPrice": 4062.24,
      "closePrice": 4336.41,
      "volume": 204393.53249278,
      "amount": 0
    },
    {
      "endTime": 1755820800000,
      "openPrice": 4336.42,
      "highPrice": 4340.41,
      "lowPrice": 4203.81,
      "closePrice": 4224.43,
      "volume": 135477.16502351,
      "amount": 0
    },
    {
      "endTime": 1755907200000,
      "openPrice": 4224.17,
      "highPrice": 4886.1,
      "lowPrice": 4204.86,
      "closePrice": 4831.24,
      "volume": 382321.64289869,
      "amount": 0
    },
    {
      "endTime": 1755993600000,
      "openPrice": 4830.18,
      "highPrice": 4830.91,
      "lowPrice": 4660.55,
      "closePrice": 4776.73,
      "volume": 97399.85594592,
      "amount": 0
    },
    {
      "endTime": 1756080000000,
      "openPrice": 4776.73,
      "highPrice": 4955.9,
      "lowPrice": 4710.0,
      "closePrice": 4779.87,
      "volume": 158333.15493157,
      "amount": 0
    },
    {
      "endTime": 1756166400000,
      "openPrice": 4779.52,
      "highPrice": 4797.7,
      "lowPrice": 4335.66,
      "closePrice": 4377.02,
      "volume": 257426.71057578,
      "amount": 0
    },
    {
      "endTime": 1756252800000,
      "openPrice": 4377.02,
      "highPrice": 4634.71,
      "lowPrice": 4311.68,
      "closePrice": 4601.64,
      "volume": 241823.89422103,
      "amount": 0
    },
    {
      "endTime": 1756339200000,
      "openPrice": 4601.63,
      "highPrice": 4664.43,
      "lowPrice": 4481.39,
      "closePrice": 4506.95,
      "volume": 182804.11996722,
      "amount": 0
    },
    {
      "endTime": 1756425600000,
      "openPrice": 4506.95,
      "highPrice": 4635.0,
      "lowPrice": 4428.0,
      "closePrice": 4511.3,
      "volume": 139168.54135212,
      "amount": 0
    },
    {
      "endTime": 1756512000000,
      "openPrice": 4511.3,
      "highPrice": 4516.95,
      "lowPrice": 4268.0,
      "closePrice": 4360.2,
      "volume": 187412.576106,
      "amount": 0
    },
    {
      "endTime": 1756598400000,
      "openPrice": 4360.21,
      "highPrice": 4415.29,
      "lowPrice": 4257.17,
      "closePrice": 4374.58,
      "volume": 66655.29676488,
      "amount": 0
    },
    {
      "endTime": 1756684800000,
      "openPrice": 4374.48,
      "highPrice": 4498.95,
      "lowPrice": 4373.06,
      "closePrice": 4391.91,
      "volume": 83463.56830359,
      "amount": 0
    },
    {
      "endTime": 1756771200000,
      "openPrice": 4391.9,
      "highPrice": 4490.0,
      "lowPrice": 4209.01,
      "closePrice": 4314.76,
      "volume": 119463.39453363,
      "amount": 0
    },
    {
      "endTime": 1756857600000,
      "openPrice": 4314.87,
      "highPrice": 4417.24,
      "lowPrice": 4256.27,
      "closePrice": 4326.57,
      "volume": 144877.84602714,
      "amount": 0
    },
    {
      "endTime": 1756944000000,
      "openPrice": 4326.52,
      "highPrice": 4495.45,
      "lowPrice": 4283.09,
      "closePrice": 4452.4,
      "volume": 143077.06609651,
      "amount": 0
    },
    {
      "endTime": 1757030400000,
      "openPrice": 4452.39,
      "highPrice": 4484.7,
      "lowPrice": 4265.3,
      "closePrice": 4298.37,
      "volume": 177760.02779911,
      "amount": 0
    },
    {
      "endTime": 1757116800000,
      "openPrice": 4298.09,
      "highPrice": 4490.0,
      "lowPrice": 4253.0,
      "closePrice": 4307.65,
      "volume": 209546.87120895,
      "amount": 0
    },
    {
      "endTime": 1757203200000,
      "openPrice": 4307.65,
      "highPrice": 4328.69,
      "lowPrice": 4237.13,
      "closePrice": 4274.15,
      "volume": 41875.25454685,
      "amount": 0
    },
    {
      "endTime": 1757289600000,
      "openPrice": 4274.24,
      "highPrice": 4336.44,
      "lowPrice": 4270.13,
      "closePrice": 4305.56,
      "volume": 37354.50429946,
      "amount": 0
    },
    {
      "endTime": 1757376000000,
      "openPrice": 4305.01,
      "highPrice": 4384.24,
      "lowPrice": 4278.78,
      "closePrice": 4305.84,
      "volume": 135970.0065259,
      "amount": 0
    },
    {
      "endTime": 1757462400000,
      "openPrice": 4305.85,
      "highPrice": 4382.03,
      "lowPrice": 4276.33,
      "closePrice": 4309.93,
      "volume": 110554.67476563,
      "amount": 0
    },
    {
      "endTime": 1757548800000,
      "openPrice": 4309.94,
      "highPrice": 4454.5,
      "lowPrice": 4283.77,
      "closePrice": 4350.0,
      "volume": 133832.27705062,
      "amount": 0
    },
    {
      "endTime": 1757635200000,
      "openPrice": 4350.38,
      "highPrice": 4480.92,
      "lowPrice": 4339.12,
      "closePrice": 4460.51,
      "volume": 128739.9909512,
      "amount": 0
    },
    {
      "endTime": 1757721600000,
      "openPrice": 4460.52,
      "highPrice": 4744.75,
      "lowPrice": 4452.17,
      "closePrice": 4714.66,
      "volume": 195085.25198337,
      "amount": 0
    },
    {
      "endTime": 1757808000000,
      "openPrice": 4714.66,
      "highPrice": 4768.6,
      "lowPrice": 4607.0,
      "closePrice": 4669.0,
      "volume": 74925.80480158,
      "amount": 0
    },
    {
      "endTime": 1757894400000,
      "openPrice": 4669.0,
      "highPrice": 4694.53,
      "lowPrice": 4579.44,
      "closePrice": 4605.93,
      "volume": 46791.47622757,
      "amount": 0
    },
    {
      "endTime": 1757980800000,
      "openPrice": 4605.93,
      "highPrice": 4672.0,
      "lowPrice": 4464.68,
      "closePrice": 4524.56,
      "volume": 117720.34314937,
      "amount": 0
    },
    {
      "endTime": 1758067200000,
      "openPrice": 4524.68,
      "highPrice": 4538.85,
      "lowPrice": 4425.0,
      "closePrice": 4502.7,
      "volume": 119821.33855279,
      "amount": 0
    },
    {
      "endTime": 1758153600000,
      "openPrice": 4502.7,
      "highPrice": 4619.18,
      "lowPrice": 4416.02,
      "closePrice": 4592.17,
      "volume": 164384.79307111,
      "amount": 0
    },
    {
      "endTime": 1758240000000,
      "openPrice": 4592.17,
      "highPrice": 4646.81,
      "lowPrice": 4555.02,
      "closePrice": 4589.4,
      "volume": 125688.22234093,
      "amount": 0
    },
    {
      "endTime": 1758326400000,
      "openPrice": 4589.4,
      "highPrice": 4622.25,
      "lowPrice": 4437.45,
      "closePrice": 4471.0,
      "volume": 97288.06053699,
      "amount": 0
    },
    {
      "endTime": 1758412800000,
      "openPrice": 4470.99,
      "highPrice": 4513.01,
      "lowPrice": 4456.79,
      "closePrice": 4482.69,
      "volume": 39081.2744386,
      "amount": 0
    },
    {
      "endTime": 1758499200000,
      "openPrice": 4482.43,
      "highPrice": 4501.1,
      "lowPrice": 4445.26,
      "closePrice": 4447.03,
      "volume": 37295.56770455,
      "amount": 0
    },
    {
      "endTime": 1758585600000,
      "openPrice": 4447.34,
      "highPrice": 4458.0,
      "lowPrice": 4058.85,
      "closePrice": 4202.42,
      "volume": 211133.84496602,
      "amount": 0
    },
    {
      "endTime": 1758672000000,
      "openPrice": 4202.3,
      "highPrice": 4233.0,
      "lowPrice": 4117.78,
      "closePrice": 4165.19,
      "volume": 100228.30178808,
      "amount": 0
    },
    {
      "endTime": 1758758400000,
      "openPrice": 4165.18,
      "highPrice": 4208.22,
      "lowPrice": 4076.0,
      "closePrice": 4153.9,
      "volume": 83346.81253793,
      "amount": 0
    },
    {
      "endTime": 1758844800000,
      "openPrice": 4153.9,
      "highPrice": 4162.65,
      "lowPrice": 3825.0,
      "closePrice": 3875.7,
      "volume": 282687.98643677,
      "amount": 0
    },
    {
      "endTime": 1758931200000,
      "openPrice": 3875.74,
      "highPrice": 4071.17,
      "lowPrice": 3869.14,
      "closePrice": 4034.27,
      "volume": 155666.90690747,
      "amount": 0
    },
    {
      "endTime": 1759017600000,
      "openPrice": 4034.2,
      "highPrice": 4040.95,
      "lowPrice": 3974.5,
      "closePrice": 4020.35,
      "volume": 41729.01532417,
      "amount": 0
    },
    {
      "endTime": 1759104000000,
      "openPrice": 4020.34,
      "highPrice": 4145.96,
      "lowPrice": 3967.22,
      "closePrice": 4143.25,
      "volume": 61349.14384314,
      "amount": 0
    },
    {
      "endTime": 1759190400000,
      "openPrice": 4143.36,
      "highPrice": 4239.99,
      "lowPrice": 4084.0,
      "closePrice": 4217.25,
      "volume": 111587.56348085,
      "amount": 0
    },
    {
      "endTime": 1759276800000,
      "openPrice": 4217.16,
      "highPrice": 4248.99,
      "lowPrice": 4093.0,
      "closePrice": 4145.99,
      "volume": 112394.45769006,
      "amount": 0
    },
    {
      "endTime": 1759363200000,
      "openPrice": 4145.98,
      "highPrice": 4358.96,
      "lowPrice": 4123.35,
      "closePrice": 4350.52,
      "volume": 151382.25097815,
      "amount": 0
    },
    {
      "endTime": 1759449600000,
      "openPrice": 4350.52,
      "highPrice": 4521.03,
      "lowPrice": 4335.01,
      "closePrice": 4487.49,
      "volume": 153389.71044144,
      "amount": 0
    },
    {
      "endTime": 1759536000000,
      "openPrice": 4487.3,
      "highPrice": 4596.19,
      "lowPrice": 4430.08,
      "closePrice": 4515.89,
      "volume": 194121.46395236,
      "amount": 0
    },
    {
      "endTime": 1759622400000,
      "openPrice": 4515.89,
      "highPrice": 4521.34,
      "lowPrice": 4442.6,
      "closePrice": 4490.01,
      "volume": 51384.17568724,
      "amount": 0
    },
    {
      "endTime": 1759708800000,
      "openPrice": 4489.86,
      "highPrice": 4619.31,
      "lowPrice": 4469.69,
      "closePrice": 4515.4,
      "volume": 85645.8875434,
      "amount": 0
    },
    {
      "endTime": 1759795200000,
      "openPrice": 4515.4,
      "highPrice": 4739.46,
      "lowPrice": 4489.11,
      "closePrice": 4686.32,
      "volume": 180142.07592977,
      "amount": 0
    },
    {
      "endTime": 1759881600000,
      "openPrice": 4686.33,
      "highPrice": 4759.16,
      "lowPrice": 4432.47,
      "closePrice": 4449.8,
      "volume": 198779.53212198,
      "amount": 0
    },
    {
      "endTime": 1759968000000,
      "openPrice": 4449.81,
      "highPrice": 4559.89,
      "lowPrice": 4411.13,
      "closePrice": 4527.3,
      "volume": 133876.75247388,
      "amount": 0
    },
    {
      "endTime": 1760054400000,
      "openPrice": 4526.93,
      "highPrice": 4532.97,
      "lowPrice": 4266.83,
      "closePrice": 4370.9,
      "volume": 141076.62781726,
      "amount": 0
    },
    {
      "endTime": 1760140800000,
      "openPrice": 4370.72,
      "highPrice": 4397.03,
      "lowPrice": 3510.0,
      "closePrice": 3836.15,
      "volume": 386709.49939687,
      "amount": 0
    },
    {
      "endTime": 1760227200000,
      "openPrice": 3836.89,
      "highPrice": 3887.34,
      "lowPrice": 3648.28,
      "closePrice": 3750.6,
      "volume": 155467.48573337,
      "amount": 0
    },
    {
      "endTime": 1760313600000,
      "openPrice": 3750.8,
      "highPrice": 4200.28,
      "lowPrice": 3698.71,
      "closePrice": 4156.21,
      "volume": 151733.45389149,
      "amount": 0
    },
    {
      "endTime": 1760400000000,
      "openPrice": 4156.38,
      "highPrice": 4295.57,
      "lowPrice": 4045.49,
      "closePrice": 4244.69,
      "volume": 153339.31784774,
      "amount": 0
    },
    {
      "endTime": 1760486400000,
      "openPrice": 4244.69,
      "highPrice": 4267.41,
      "lowPrice": 3892.16,
      "closePrice": 4126.39,
      "volume": 243536.31872992,
      "amount": 0
    },
    {
      "endTime": 1760572800000,
      "openPrice": 4126.26,
      "highPrice": 4218.58,
      "lowPrice": 3930.31,
      "closePrice": 3987.53,
      "volume": 157726.70619812,
      "amount": 0
    },
    {
      "endTime": 1760659200000,
      "openPrice": 3987.28,
      "highPrice": 4090.0,
      "lowPrice": 3826.72,
      "closePrice": 3894.91,
      "volume": 161382.6010111,
      "amount": 0
    },
    {
      "endTime": 1760745600000,
      "openPrice": 3895.0,
      "highPrice": 3952.8,
      "lowPrice": 3673.64,
      "closePrice": 3832.99,
      "volume": 202879.86788105,
      "amount": 0
    },
    {
      "endTime": 1760832000000,
      "openPrice": 3832.86,
      "highPrice": 3930.25,
      "lowPrice": 3820.14,
      "closePrice": 3890.4,
      "volume": 45567.63757722,
      "amount": 0
    },
    {
      "endTime": 1760918400000,
      "openPrice": 3890.4,
      "highPrice": 4032.4,
      "lowPrice": 3829.23,
      "closePrice": 3983.89,
      "volume": 89989.11920544,
      "amount": 0
    },
    {
      "endTime": 1761004800000,
      "openPrice": 3984.11,
      "highPrice": 4086.0,
      "lowPrice": 3908.36,
      "closePrice": 3980.42,
      "volume": 100967.70620232,
      "amount": 0
    },
    {
      "endTime": 1761091200000,
      "openPrice": 3980.43,
      "highPrice": 4113.15,
      "lowPrice": 3838.88,
      "closePrice": 3874.57,
      "volume": 167898.09575775,
      "amount": 0
    },
    {
      "endTime": 1761177600000,
      "openPrice": 3874.8,
      "highPrice": 3891.6,
      "lowPrice": 3711.49,
      "closePrice": 3806.12,
      "volume": 144557.44893026,
      "amount": 0
    },
    {
      "endTime": 1761264000000,
      "openPrice": 3806.25,
      "highPrice": 3936.1,
      "lowPrice": 3796.77,
      "closePrice": 3858.41,
      "volume": 112678.89994476,
      "amount": 0
    },
    {
      "endTime": 1761350400000,
      "openPrice": 3858.41,
      "highPrice": 4024.31,
      "lowPrice": 3847.36,
      "closePrice": 3936.1,
      "volume": 122248.90258364,
      "amount": 0
    },
    {
      "endTime": 1761436800000,
      "openPrice": 3936.1,
      "highPrice": 3965.44,
      "lowPrice": 3911.88,
      "closePrice": 3954.52,
      "volume": 25280.14115745,
      "amount": 0
    },
    {
      "endTime": 1761523200000,
      "openPrice": 3954.5,
      "highPrice": 4178.82,
      "lowPrice": 3919.34,
      "closePrice": 4158.81,
      "volume": 65472.37802493,
      "amount": 0
    },
    {
      "endTime": 1761609600000,
      "openPrice": 4159.05,
      "highPrice": 4254.23,
      "lowPrice": 4094.72,
      "closePrice": 4120.1,
      "volume": 131419.43492108,
      "amount": 0
    },
    {
      "endTime": 1761696000000,
      "openPrice": 4120.0,
      "highPrice": 4177.54,
      "lowPrice": 3931.8,
      "closePrice": 3980.25,
      "volume": 112997.59147629,
      "amount": 0
    },
    {
      "endTime": 1761782400000,
      "openPrice": 3980.2,
      "highPrice": 4038.7,
      "lowPrice": 3838.0,
      "closePrice": 3904.2,
      "volume": 118300.54341506,
      "amount": 0
    },
    {
      "endTime": 1761868800000,
      "openPrice": 3904.17,
      "highPrice": 3949.34,
      "lowPrice": 3676.04,
      "closePrice": 3804.02,
      "volume": 139553.89852977,
      "amount": 0
    },
    {
      "endTime": 1761955200000,
      "openPrice": 3804.24,
      "highPrice": 3903.62,
      "lowPrice": 3795.51,
      "closePrice": 3845.79,
      "volume": 123546.29718716,
      "amount": 0
    },
    {
      "endTime": 1762041600000,
      "openPrice": 3846.44,
      "highPrice": 3908.94,
      "lowPrice": 3829.2,
      "closePrice": 3872.16,
      "volume": 26667.45704268,
      "amount": 0
    },
    {
      "endTime": 1762128000000,
      "openPrice": 3872.07,
      "highPrice": 3916.5,
      "lowPrice": 3838.27,
      "closePrice": 3905.97,
      "volume": 31963.95389787,
      "amount": 0
    },
    {
      "endTime": 1762214400000,
      "openPrice": 3906.01,
      "highPrice": 3914.06,
      "lowPrice": 3552.4,
      "closePrice": 3602.88,
      "volume": 167062.25570553,
      "amount": 0
    },
    {
      "endTime": 1762300800000,
      "openPrice": 3602.88,
      "highPrice": 3653.6,
      "lowPrice": 3055.0,
      "closePrice": 3286.21,
      "volume": 314015.40004056,
      "amount": 0
    },
    {
      "endTime": 1762387200000,
      "openPrice": 3286.41,
      "highPrice": 3481.76,
      "lowPrice": 3165.58,
      "closePrice": 3423.89,
      "volume": 205596.700027,
      "amount": 0
    },
    {
      "endTime": 1762473600000,
      "openPrice": 3423.9,
      "highPrice": 3455.93,
      "lowPrice": 3243.6,
      "closePrice": 3313.46,
      "volume": 188062.26831086,
      "amount": 0
    },
    {
      "endTime": 1762560000000,
      "openPrice": 3313.47,
      "highPrice": 3472.1,
      "lowPrice": 3191.02,
      "closePrice": 3433.71,
      "volume": 175288.79692612,
      "amount": 0
    },
    {
      "endTime": 1762646400000,
      "openPrice": 3433.92,
      "highPrice": 3487.39,
      "lowPrice": 3354.41,
      "closePrice": 3400.46,
      "volume": 75557.97738948,
      "amount": 0
    },
    {
      "endTime": 1762732800000,
      "openPrice": 3400.47,
      "highPrice": 3622.45,
      "lowPrice": 3356.85,
      "closePrice": 3582.92,
      "volume": 97906.75276072,
      "amount": 0
    },
    {
      "endTime": 1762819200000,
      "openPrice": 3582.92,
      "highPrice": 3658.38,
      "lowPrice": 3505.14,
      "closePrice": 3566.49,
      "volume": 124625.79870813,
      "amount": 0
    },
    {
      "endTime": 1762905600000,
      "openPrice": 3566.41,
      "highPrice": 3647.38,
      "lowPrice": 3403.41,
      "closePrice": 3416.54,
      "volume": 122912.10083045,
      "amount": 0
    },
    {
      "endTime": 1762992000000,
      "openPrice": 3416.54,
      "highPrice": 3587.94,
      "lowPrice": 3371.59,
      "closePrice": 3414.06,
      "volume": 130120.8908459,
      "amount": 0
    },
    {
      "endTime": 1763078400000,
      "openPrice": 3414.06,
      "highPrice": 3564.4,
      "lowPrice": 3150.0,
      "closePrice": 3229.65,
      "volume": 207375.27877133,
      "amount": 0
    },
    {
      "endTime": 1763164800000,
      "openPrice": 3229.68,
      "highPrice": 3255.0,
      "lowPrice": 3067.74,
      "closePrice": 3109.49,
      "volume": 193349.98553734,
      "amount": 0
    },
    {
      "endTime": 1763251200000,
      "openPrice": 3109.89,
      "highPrice": 3228.54,
      "lowPrice": 3108.21,
      "closePrice": 3166.3,
      "volume": 60465.46978573,
      "amount": 0
    },
    {
      "endTime": 1763337600000,
      "openPrice": 3166.3,
      "highPrice": 3246.44,
      "lowPrice": 3001.13,
      "closePrice": 3092.25,
      "volume": 113366.47629324,
      "amount": 0
    },
    {
      "endTime": 1763424000000,
      "openPrice": 3092.24,
      "highPrice": 3221.13,
      "lowPrice": 2955.01,
      "closePrice": 3027.89,
      "volume": 195102.07233124,
      "amount": 0
    },
    {
      "endTime": 1763510400000,
      "openPrice": 3027.89,
      "highPrice": 3168.98,
      "lowPrice": 2943.75,
      "closePrice": 3121.74,
      "volume": 200616.77009048,
      "amount": 0
    },
    {
      "endTime": 1763596800000,
      "openPrice": 3121.5,
      "highPrice": 3124.1,
      "lowPrice": 2868.5,
      "closePrice": 3023.1,
      "volume": 245497.12319725,
      "amount": 0
    },
    {
      "endTime": 1763683200000,
      "openPrice": 3023.11,
      "highPrice": 3061.05,
      "lowPrice": 2786.9,
      "closePrice": 2830.59,
      "volume": 215908.80878084,
      "amount": 0
    },
    {
      "endTime": 1763769600000,
      "openPrice": 2830.31,
      "highPrice": 2882.31,
      "lowPrice": 2620.0,
      "closePrice": 2763.99,
      "volume": 289458.97165947,
      "amount": 0
    },
    {
      "endTime": 1763856000000,
      "openPrice": 2763.99,
      "highPrice": 2797.86,
      "lowPrice": 2702.71,
      "closePrice": 2768.5,
      "volume": 93138.03438977,
      "amount": 0
    },
    {
      "endTime": 1763942400000,
      "openPrice": 2768.4,
      "highPrice": 2857.19,
      "lowPrice": 2766.72,
      "closePrice": 2801.14,
      "volume": 103122.45973534,
      "amount": 0
    },
    {
      "endTime": 1764028800000,
      "openPrice": 2801.14,
      "highPrice": 2985.82,
      "lowPrice": 2762.0,
      "closePrice": 2952.59,
      "volume": 183914.24759294,
      "amount": 0
    },
    {
      "endTime": 1764115200000,
      "openPrice": 2952.58,
      "highPrice": 2979.0,
      "lowPrice": 2854.98,
      "closePrice": 2958.17,
      "volume": 129153.15107452,
      "amount": 0
    },
    {
      "endTime": 1764201600000,
      "openPrice": 2958.17,
      "highPrice": 3044.78,
      "lowPrice": 2887.88,
      "closePrice": 3026.43,
      "volume": 105309.10876742,
      "amount": 0
    },
    {
      "endTime": 1764288000000,
      "openPrice": 3026.34,
      "highPrice": 3071.58,
      "lowPrice": 2983.79,
      "closePrice": 3014.86,
      "volume": 73449.92905273,
      "amount": 0
    },
    {
      "endTime": 1764374400000,
      "openPrice": 3014.9,
      "highPrice": 3099.0,
      "lowPrice": 2993.63,
      "closePrice": 3031.86,
      "volume": 128095.41347223,
      "amount": 0
    },
    {
      "endTime": 1764460800000,
      "openPrice": 3031.86,
      "highPrice": 3053.53,
      "lowPrice": 2963.0,
      "closePrice": 2990.31,
      "volume": 59997.88078648,
      "amount": 0
    },
    {
      "endTime": 1764547200000,
      "openPrice": 2990.3,
      "highPrice": 3053.78,
      "lowPrice": 2976.98,
      "closePrice": 2991.9,
      "volume": 42972.80053891,
      "amount": 0
    },
    {
      "endTime": 1764633600000,
      "openPrice": 2991.68,
      "highPrice": 3000.07,
      "lowPrice": 2716.82,
      "closePrice": 2798.3,
      "volume": 173487.80302209,
      "amount": 0
    },
    {
      "endTime": 1764720000000,
      "openPrice": 2798.25,
      "highPrice": 3034.84,
      "lowPrice": 2781.87,
      "closePrice": 2996.7,
      "volume": 128062.03226086,
      "amount": 0
    },
    {
      "endTime": 1764806400000,
      "openPrice": 2996.6,
      "highPrice": 3214.99,
      "lowPrice": 2986.28,
      "closePrice": 3189.79,
      "volume": 166820.22275226,
      "amount": 0
    },
    {
      "endTime": 1764892800000,
      "openPrice": 3189.8,
      "highPrice": 3241.57,
      "lowPrice": 3067.09,
      "closePrice": 3134.13,
      "volume": 146083.73369148,
      "amount": 0
    },
    {
      "endTime": 1764979200000,
      "openPrice": 3134.09,
      "highPrice": 3194.24,
      "lowPrice": 2985.36,
      "closePrice": 3022.61,
      "volume": 139256.13602594,
      "amount": 0
    },
    {
      "endTime": 1765065600000,
      "openPrice": 3022.51,
      "highPrice": 3068.83,
      "lowPrice": 3012.66,
      "closePrice": 3039.13,
      "volume": 36886.93732815,
      "amount": 0
    },
    {
      "endTime": 1765152000000,
      "openPrice": 3039.12,
      "highPrice": 3150.2,
      "lowPrice": 2910.08,
      "closePrice": 3061.0,
      "volume": 73740.78542865,
      "amount": 0
    },
    {
      "endTime": 1765238400000,
      "openPrice": 3060.71,
      "highPrice": 3180.0,
      "lowPrice": 3040.27,
      "closePrice": 3124.93,
      "volume": 118930.55246979,
      "amount": 0
    },
    {
      "endTime": 1765324800000,
      "openPrice": 3124.93,
      "highPrice": 3398.0,
      "lowPrice": 3090.92,
      "closePrice": 3318.54,
      "volume": 135391.03238959,
      "amount": 0
    },
    {
      "endTime": 1765411200000,
      "openPrice": 3318.24,
      "highPrice": 3477.44,
      "lowPrice": 3288.78,
      "closePrice": 3325.02,
      "volume": 124648.6028813,
      "amount": 0
    },
    {
      "endTime": 1765497600000,
      "openPrice": 3325.26,
      "highPrice": 3328.54,
      "lowPrice": 3145.53,
      "closePrice": 3237.4,
      "volume": 144773.67579285,
      "amount": 0
    },
    {
      "endTime": 1765584000000,
      "openPrice": 3237.7,
      "highPrice": 3266.95,
      "lowPrice": 3045.3,
      "closePrice": 3084.91,
      "volume": 120880.53475436,
      "amount": 0
    },
    {
      "endTime": 1765670400000,
      "openPrice": 3084.91,
      "highPrice": 3135.78,
      "lowPrice": 3079.05,
      "closePrice": 3115.0,
      "volume": 33885.15056189,
      "amount": 0
    },
    {
      "endTime": 1765756800000,
      "openPrice": 3115.0,
      "highPrice": 3130.35,
      "lowPrice": 3025.14,
      "closePrice": 3063.3,
      "volume": 52828.2429336,
      "amount": 0
    },
    {
      "endTime": 1765843200000,
      "openPrice": 3063.44,
      "highPrice": 3178.0,
      "lowPrice": 2893.38,
      "closePrice": 2964.4,
      "volume": 188580.10039244,
      "amount": 0
    },
    {
      "endTime": 1765929600000,
      "openPrice": 2964.51,
      "highPrice": 2981.8,
      "lowPrice": 2878.01,
      "closePrice": 2961.96,
      "volume": 108885.75640921,
      "amount": 0
    },
    {
      "endTime": 1766016000000,
      "openPrice": 2961.99,
      "highPrice": 3028.99,
      "lowPrice": 2790.01,
      "closePrice": 2832.25,
      "volume": 153896.3781066,
      "amount": 0
    },
    {
      "endTime": 1766102400000,
      "openPrice": 2832.25,
      "highPrice": 2995.99,
      "lowPrice": 2773.42,
      "closePrice": 2826.57,
      "volume": 150314.12370061,
      "amount": 0
    },
    {
      "endTime": 1766188800000,
      "openPrice": 2826.57,
      "highPrice": 3017.41,
      "lowPrice": 2806.9,
      "closePrice": 2978.03,
      "volume": 120797.81921161,
      "amount": 0
    },
    {
      "endTime": 1766275200000,
      "openPrice": 2977.95,
      "highPrice": 2992.98,
      "lowPrice": 2964.43,
      "closePrice": 2976.6,
      "volume": 22537.36877657,
      "amount": 0
    },
    {
      "endTime": 1766361600000,
      "openPrice": 2976.7,
      "highPrice": 3012.25,
      "lowPrice": 2943.0,
      "closePrice": 3001.42,
      "volume": 38659.49857414,
      "amount": 0
    },
    {
      "endTime": 1766448000000,
      "openPrice": 3001.37,
      "highPrice": 3075.84,
      "lowPrice": 2962.08,
      "closePrice": 3007.69,
      "volume": 97545.57724577,
      "amount": 0
    },
    {
      "endTime": 1766534400000,
      "openPrice": 3007.62,
      "highPrice": 3033.98,
      "lowPrice": 2900.0,
      "closePrice": 2962.85,
      "volume": 87383.52700078,
      "amount": 0
    },
    {
      "endTime": 1766620800000,
      "openPrice": 2962.71,
      "highPrice": 2976.3,
      "lowPrice": 2886.35,
      "closePrice": 2945.07,
      "volume": 73342.07583396,
      "amount": 0
    },
    {
      "endTime": 1766707200000,
      "openPrice": 2944.96,
      "highPrice": 2969.34,
      "lowPrice": 2889.03,
      "closePrice": 2902.34,
      "volume": 31419.70884907,
      "amount": 0
    },
    {
      "endTime": 1766793600000,
      "openPrice": 2902.34,
      "highPrice": 2991.8,
      "lowPrice": 2892.35,
      "closePrice": 2925.43,
      "volume": 65611.25452567,
      "amount": 0
    },
    {
      "endTime": 1766880000000,
      "openPrice": 2925.58,
      "highPrice": 2958.84,
      "lowPrice": 2915.39,
      "closePrice": 2946.6,
      "volume": 17100.49298785,
      "amount": 0
    },
    {
      "endTime": 1766966400000,
      "openPrice": 2946.34,
      "highPrice": 2958.89,
      "lowPrice": 2923.24,
      "closePrice": 2948.92,
      "volume": 20908.58592207,
      "amount": 0
    },
    {
      "endTime": 1767052800000,
      "openPrice": 2948.91,
      "highPrice": 3054.7,
      "lowPrice": 2907.07,
      "closePrice": 2934.19,
      "volume": 88554.14320991,
      "amount": 0
    },
    {
      "endTime": 1767139200000,
      "openPrice": 2934.18,
      "highPrice": 3005.9,
      "lowPrice": 2915.01,
      "closePrice": 2970.42,
      "volume": 113086.56309377,
      "amount": 0
    },
    {
      "endTime": 1767225600000,
      "openPrice": 2970.42,
      "highPrice": 3024.29,
      "lowPrice": 2958.07,
      "closePrice": 2966.84,
      "volume": 84906.66933587,
      "amount": 0
    },
    {
      "endTime": 1767312000000,
      "openPrice": 2966.68,
      "highPrice": 3006.97,
      "lowPrice": 2966.2,
      "closePrice": 3000.41,
      "volume": 31274.2034847,
      "amount": 0
    },
    {
      "endTime": 1767398400000,
      "openPrice": 3000.41,
      "highPrice": 3148.99,
      "lowPrice": 2988.41,
      "closePrice": 3125.24,
      "volume": 156570.8612605,
      "amount": 0
    },
    {
      "endTime": 1767484800000,
      "openPrice": 3124.62,
      "highPrice": 3135.93,
      "lowPrice": 3075.2,
      "closePrice": 3125.43,
      "volume": 39093.70486454,
      "amount": 0
    },
    {
      "endTime": 1767571200000,
      "openPrice": 3125.53,
      "highPrice": 3166.32,
      "lowPrice": 3117.71,
      "closePrice": 3143.14,
      "volume": 45533.73655067,
      "amount": 0
    },
    {
      "endTime": 1767657600000,
      "openPrice": 3143.15,
      "highPrice": 3264.66,
      "lowPrice": 3132.79,
      "closePrice": 3225.19,
      "volume": 116202.42497422,
      "amount": 0
    },
    {
      "endTime": 1767744000000,
      "openPrice": 3225.19,
      "highPrice": 3307.72,
      "lowPrice": 3181.62,
      "closePrice": 3295.59,
      "volume": 120521.49963554,
      "amount": 0
    },
    {
      "endTime": 1767830400000,
      "openPrice": 3295.58,
      "highPrice": 3295.83,
      "lowPrice": 3121.68,
      "closePrice": 3165.64,
      "volume": 120187.64882991,
      "amount": 0
    },
    {
      "endTime": 1767916800000,
      "openPrice": 3165.67,
      "highPrice": 3182.0,
      "lowPrice": 3050.2,
      "closePrice": 3104.3,
      "volume": 123784.90554436,
      "amount": 0
    },
    {
      "endTime": 1768003200000,
      "openPrice": 3104.29,
      "highPrice": 3145.01,
      "lowPrice": 3053.69,
      "closePrice": 3084.31,
      "volume": 105429.69239068,
      "amount": 0
    },
    {
      "endTime": 1768089600000,
      "openPrice": 3084.3,
      "highPrice": 3101.47,
      "lowPrice": 3074.0,
      "closePrice": 3082.39,
      "volume": 21670.68894315,
      "amount": 0
    },
    {
      "endTime": 1768176000000,
      "openPrice": 3082.4,
      "highPrice": 3142.41,
      "lowPrice": 3080.29,
      "closePrice": 3118.65,
      "volume": 38157.04305369,
      "amount": 0
    },
    {
      "endTime": 1768262400000,
      "openPrice": 3118.82,
      "highPrice": 3167.27,
      "lowPrice": 3062.02,
      "closePrice": 3091.94,
      "volume": 88338.00436696,
      "amount": 0
    },
    {
      "endTime": 1768348800000,
      "openPrice": 3091.94,
      "highPrice": 3375.0,
      "lowPrice": 3087.93,
      "closePrice": 3323.38,
      "volume": 130752.63257942,
      "amount": 0
    },
    {
      "endTime": 1768435200000,
      "openPrice": 3323.37,
      "highPrice": 3405.03,
      "lowPrice": 3278.45,
      "closePrice": 3354.82,
      "volume": 168871.62431704,
      "amount": 0
    },
    {
      "endTime": 1768521600000,
      "openPrice": 3354.82,
      "highPrice": 3384.32,
      "lowPrice": 3270.58,
      "closePrice": 3317.98,
      "volume": 137640.67755377,
      "amount": 0
    },
    {
      "endTime": 1768608000000,
      "openPrice": 3317.98,
      "highPrice": 3326.59,
      "lowPrice": 3250.83,
      "closePrice": 3294.88,
      "volume": 87030.08309374,
      "amount": 0
    },
    {
      "endTime": 1768694400000,
      "openPrice": 3294.87,
      "highPrice": 3329.02,
      "lowPrice": 3282.3,
      "closePrice": 3309.33,
      "volume": 20339.38672031,
      "amount": 0
    },
    {
      "endTime": 1768780800000,
      "openPrice": 3309.0,
      "highPrice": 3367.65,
      "lowPrice": 3276.92,
      "closePrice": 3282.55,
      "volume": 34435.3169577,
      "amount": 0
    },
    {
      "endTime": 1768867200000,
      "openPrice": 3282.5,
      "highPrice": 3282.71,
      "lowPrice": 3162.86,
      "closePrice": 3187.51,
      "volume": 83088.29353263,
      "amount": 0
    },
    {
      "endTime": 1768953600000,
      "openPrice": 3187.17,
      "highPrice": 3198.16,
      "lowPrice": 2912.52,
      "closePrice": 2936.5,
      "volume": 128671.13095088,
      "amount": 0
    },
    {
      "endTime": 1769040000000,
      "openPrice": 2936.5,
      "highPrice": 3066.65,
      "lowPrice": 2863.4,
      "closePrice": 2979.6,
      "volume": 168165.2321748,
      "amount": 0
    },
    {
      "endTime": 1769126400000,
      "openPrice": 2979.59,
      "highPrice": 3035.84,
      "lowPrice": 2902.91,
      "closePrice": 2949.36,
      "volume": 118196.4248216,
      "amount": 0
    },
    {
      "endTime": 1769212800000,
      "openPrice": 2949.36,
      "highPrice": 3015.0,
      "lowPrice": 2888.01,
      "closePrice": 2952.77,
      "volume": 103986.36773647,
      "amount": 0
    },
    {
      "endTime": 1769299200000,
      "openPrice": 2952.76,
      "highPrice": 2966.14,
      "lowPrice": 2939.8,
      "closePrice": 2948.86,
      "volume": 29942.09293195,
      "amount": 0
    },
    {
      "endTime": 1769385600000,
      "openPrice": 2948.85,
      "highPrice": 2956.13,
      "lowPrice": 2783.26,
      "closePrice": 2814.28,
      "volume": 100921.28333024,
      "amount": 0
    },
    {
      "endTime": 1769472000000,
      "openPrice": 2814.19,
      "highPrice": 2948.49,
      "lowPrice": 2809.43,
      "closePrice": 2926.85,
      "volume": 135029.2158281,
      "amount": 0
    },
    {
      "endTime": 1769558400000,
      "openPrice": 2926.89,
      "highPrice": 3031.39,
      "lowPrice": 2895.61,
      "closePrice": 3021.91,
      "volume": 114381.14515769,
      "amount": 0
    },
    {
      "endTime": 1769644800000,
      "openPrice": 3021.9,
      "highPrice": 3041.67,
      "lowPrice": 2979.21,
      "closePrice": 3006.17,
      "volume": 108171.16245197,
      "amount": 0
    },
    {
      "endTime": 1769731200000,
      "openPrice": 3006.17,
      "highPrice": 3009.5,
      "lowPrice": 2750.36,
      "closePrice": 2817.79,
      "volume": 177140.15522134,
      "amount": 0
    },
    {
      "endTime": 1769817600000,
      "openPrice": 2817.78,
      "highPrice": 2824.54,
      "lowPrice": 2632.39,
      "closePrice": 2702.69,
      "volume": 206345.03143941,
      "amount": 0
    },
    {
      "endTime": 1769904000000,
      "openPrice": 2702.68,
      "highPrice": 2710.09,
      "lowPrice": 2238.74,
      "closePrice": 2449.36,
      "volume": 236036.47844218,
      "amount": 0
    },
    {
      "endTime": 1769990400000,
      "openPrice": 2449.44,
      "highPrice": 2473.86,
      "lowPrice": 2218.57,
      "closePrice": 2268.18,
      "volume": 168839.93353968,
      "amount": 0
    },
    {
      "endTime": 1770076800000,
      "openPrice": 2268.24,
      "highPrice": 2395.59,
      "lowPrice": 2156.25,
      "closePrice": 2345.11,
      "volume": 296747.25726593,
      "amount": 0
    },
    {
      "endTime": 1770163200000,
      "openPrice": 2344.8,
      "highPrice": 2357.76,
      "lowPrice": 2108.24,
      "closePrice": 2230.48,
      "volume": 330270.90869692,
      "amount": 0
    },
    {
      "endTime": 1770249600000,
      "openPrice": 2230.48,
      "highPrice": 2292.56,
      "lowPrice": 2072.57,
      "closePrice": 2143.57,
      "volume": 320920.4352572,
      "amount": 0
    },
    {
      "endTime": 1770336000000,
      "openPrice": 2143.2,
      "highPrice": 2169.01,
      "lowPrice": 1814.19,
      "closePrice": 1823.2,
      "volume": 464003.04620229,
      "amount": 0
    },
    {
      "endTime": 1770422400000,
      "openPrice": 1823.11,
      "highPrice": 2092.83,
      "lowPrice": 1742.79,
      "closePrice": 2061.95,
      "volume": 451365.13255963,
      "amount": 0
    },
    {
      "endTime": 1770508800000,
      "openPrice": 2061.95,
      "highPrice": 2119.74,
      "lowPrice": 1993.46,
      "closePrice": 2086.17,
      "volume": 192545.45852236,
      "amount": 0
    },
    {
      "endTime": 1770595200000,
      "openPrice": 2086.19,
      "highPrice": 2150.0,
      "lowPrice": 2064.96,
      "closePrice": 2088.42,
      "volume": 121252.98101963,
      "amount": 0
    },
    {
      "endTime": 1770681600000,
      "openPrice": 2088.36,
      "highPrice": 2146.76,
      "lowPrice": 2006.88,
      "closePrice": 2103.83,
      "volume": 228127.87563129,
      "amount": 0
    },
    {
      "endTime": 1770768000000,
      "openPrice": 2103.83,
      "highPrice": 2123.22,
      "lowPrice": 1988.0,
      "closePrice": 2021.71,
      "volume": 213966.420435,
      "amount": 0
    },
    {
      "endTime": 1770854400000,
      "openPrice": 2021.7,
      "highPrice": 2031.41,
      "lowPrice": 1901.31,
      "closePrice": 1939.45,
      "volume": 227202.64243775,
      "amount": 0
    },
    {
      "endTime": 1770940800000,
      "openPrice": 1939.9,
      "highPrice": 2000.29,
      "lowPrice": 1895.56,
      "closePrice": 1946.11,
      "volume": 172231.12506456,
      "amount": 0
    },
    {
      "endTime": 1771027200000,
      "openPrice": 1946.11,
      "highPrice": 2072.06,
      "lowPrice": 1923.2,
      "closePrice": 2047.48,
      "volume": 216798.30582469,
      "amount": 0
    },
    {
      "endTime": 1771113600000,
      "openPrice": 2047.58,
      "highPrice": 2106.41,
      "lowPrice": 2041.04,
      "closePrice": 2085.4,
      "volume": 70592.89786878,
      "amount": 0
    },
    {
      "endTime": 1771200000000,
      "openPrice": 2085.47,
      "highPrice": 2101.78,
      "lowPrice": 1927.48,
      "closePrice": 1965.36,
      "volume": 123812.19170979,
      "amount": 0
    },
    {
      "endTime": 1771286400000,
      "openPrice": 1965.48,
      "highPrice": 2022.48,
      "lowPrice": 1936.44,
      "closePrice": 1997.28,
      "volume": 97967.28653274,
      "amount": 0
    },
    {
      "endTime": 1771372800000,
      "openPrice": 1997.28,
      "highPrice": 2015.5,
      "lowPrice": 1940.16,
      "closePrice": 1990.83,
      "volume": 164705.51966895,
      "amount": 0
    },
    {
      "endTime": 1771459200000,
      "openPrice": 1990.84,
      "highPrice": 2038.2,
      "lowPrice": 1922.59,
      "closePrice": 1955.01,
      "volume": 176455.34215612,
      "amount": 0
    },
    {
      "endTime": 1771545600000,
      "openPrice": 1955.04,
      "highPrice": 1986.59,
      "lowPrice": 1905.12,
      "closePrice": 1948.16,
      "volume": 134714.77993462,
      "amount": 0
    },
    {
      "endTime": 1771632000000,
      "openPrice": 1948.19,
      "highPrice": 1981.39,
      "lowPrice": 1922.31,
      "closePrice": 1968.13,
      "volume": 151107.68969076,
      "amount": 0
    },
    {
      "endTime": 1771718400000,
      "openPrice": 1968.14,
      "highPrice": 1995.0,
      "lowPrice": 1955.04,
      "closePrice": 1973.0,
      "volume": 47046.21307684,
      "amount": 0
    },
    {
      "endTime": 1771804800000,
      "openPrice": 1972.93,
      "highPrice": 1982.78,
      "lowPrice": 1934.04,
      "closePrice": 1956.84,
      "volume": 54638.7090849,
      "amount": 0
    },
    {
      "endTime": 1771891200000,
      "openPrice": 1956.96,
      "highPrice": 1958.13,
      "lowPrice": 1836.96,
      "closePrice": 1855.52,
      "volume": 220044.05459508,
      "amount": 0
    },
    {
      "endTime": 1771977600000,
      "openPrice": 1855.53,
      "highPrice": 1868.92,
      "lowPrice": 1800.09,
      "closePrice": 1851.94,
      "volume": 198610.32724686,
      "amount": 0
    },
    {
      "endTime": 1772064000000,
      "openPrice": 1852.0,
      "highPrice": 2148.44,
      "lowPrice": 1845.98,
      "closePrice": 2057.71,
      "volume": 303193.14292721,
      "amount": 0
    },
    {
      "endTime": 1772150400000,
      "openPrice": 2057.7,
      "highPrice": 2083.57,
      "lowPrice": 1975.11,
      "closePrice": 2027.9,
      "volume": 205616.57814145,
      "amount": 0
    },
    {
      "endTime": 1772236800000,
      "openPrice": 2027.59,
      "highPrice": 2063.99,
      "lowPrice": 1887.04,
      "closePrice": 1929.61,
      "volume": 237872.58254425,
      "amount": 0
    },
    {
      "endTime": 1772323200000,
      "openPrice": 1929.61,
      "highPrice": 1984.9,
      "lowPrice": 1835.46,
      "closePrice": 1964.71,
      "volume": 129828.80621692,
      "amount": 0
    },
    {
      "endTime": 1772409600000,
      "openPrice": 1964.7,
      "highPrice": 2054.56,
      "lowPrice": 1907.99,
      "closePrice": 1939.68,
      "volume": 142846.49675678,
      "amount": 0
    },
    {
      "endTime": 1772496000000,
      "openPrice": 1939.67,
      "highPrice": 2089.49,
      "lowPrice": 1920.0,
      "closePrice": 2027.49,
      "volume": 278981.4823567,
      "amount": 0
    },
    {
      "endTime": 1772582400000,
      "openPrice": 2027.59,
      "highPrice": 2041.93,
      "lowPrice": 1927.75,
      "closePrice": 1982.87,
      "volume": 227239.66987917,
      "amount": 0
    },
    {
      "endTime": 1772668800000,
      "openPrice": 1982.96,
      "highPrice": 2200.0,
      "lowPrice": 1942.58,
      "closePrice": 2127.61,
      "volume": 297238.17060263,
      "amount": 0
    },
    {
      "endTime": 1772755200000,
      "openPrice": 2127.6,
      "highPrice": 2164.34,
      "lowPrice": 2054.4,
      "closePrice": 2072.99,
      "volume": 207407.42726199,
      "amount": 0
    },
    {
      "endTime": 1772841600000,
      "openPrice": 2073.19,
      "highPrice": 2093.4,
      "lowPrice": 1955.49,
      "closePrice": 1978.49,
      "volume": 240275.16118635,
      "amount": 0
    },
    {
      "endTime": 1772928000000,
      "openPrice": 1978.49,
      "highPrice": 1996.51,
      "lowPrice": 1948.09,
      "closePrice": 1969.61,
      "volume": 54989.61283322,
      "amount": 0
    },
    {
      "endTime": 1773014400000,
      "openPrice": 1969.61,
      "highPrice": 2008.09,
      "lowPrice": 1911.64,
      "closePrice": 1936.93,
      "volume": 143369.8237907,
      "amount": 0
    },
    {
      "endTime": 1773100800000,
      "openPrice": 1936.97,
      "highPrice": 2054.09,
      "lowPrice": 1929.61,
      "closePrice": 1993.19,
      "volume": 214052.9464571,
      "amount": 0
    },
    {
      "endTime": 1773187200000,
      "openPrice": 1993.18,
      "highPrice": 2088.83,
      "lowPrice": 1991.09,
      "closePrice": 2036.8,
      "volume": 175603.57671898,
      "amount": 0
    }
  ]
}