{
  "volume": [

      {
        "time": 1277769600,
        "value": 277519500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1277856000,
        "value": 253039500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1277942400,
        "value": 121461000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1278028800,
        "value": 75871500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1278374400,
        "value": 101664000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1278460800,
        "value": 102645000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1278547200,
        "value": 114526500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1278633600,
        "value": 60061500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1278892800,
        "value": 32487000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1278979200,
        "value": 39439500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1279065600,
        "value": 62097000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1279152000,
        "value": 55222500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1279238400,
        "value": 37939500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1279497600,
        "value": 36303000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1279584000,
        "value": 26229000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1279670400,
        "value": 18214500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1279756800,
        "value": 13924500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1279843200,
        "value": 9603000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1280102400,
        "value": 13416000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1280188800,
        "value": 8658000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1280275200,
        "value": 6801000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1280361600,
        "value": 8734500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1280448000,
        "value": 6258000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1280707200,
        "value": 10417500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1280793600,
        "value": 17827500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1280880000,
        "value": 13594500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1280966400,
        "value": 11722500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1281052800,
        "value": 10542000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1281312000,
        "value": 10684500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1281398400,
        "value": 17506500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1281484800,
        "value": 11340000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1281571200,
        "value": 10168500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1281657600,
        "value": 9385500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1281916800,
        "value": 7186500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1282003200,
        "value": 6597000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1282089600,
        "value": 8905500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1282176000,
        "value": 8290500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1282262400,
        "value": 4381500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1282521600,
        "value": 16048500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1282608000,
        "value": 9973500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1282694400,
        "value": 7372500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1282780800,
        "value": 6189000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1282867200,
        "value": 5628000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1283126400,
        "value": 10831500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1283212800,
        "value": 2956500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1283299200,
        "value": 7306500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1283385600,
        "value": 7159500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1283472000,
        "value": 6402000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1283817600,
        "value": 3612000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1283904000,
        "value": 4281000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1283990400,
        "value": 5586000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1284076800,
        "value": 5706000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1284336000,
        "value": 5361000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1284422400,
        "value": 9564000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1284508800,
        "value": 9990000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1284595200,
        "value": 38347500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1284681600,
        "value": 17478000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1284940800,
        "value": 13968000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1285027200,
        "value": 11749500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1285113600,
        "value": 13227000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1285200000,
        "value": 9856500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1285286400,
        "value": 8590500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1285545600,
        "value": 6181500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1285632000,
        "value": 17905500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1285718400,
        "value": 27925500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1285804800,
        "value": 31186500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1285891200,
        "value": 7783500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1286150400,
        "value": 9444000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1286236800,
        "value": 4914000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1286323200,
        "value": 4617000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1286409600,
        "value": 2064000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1286496000,
        "value": 3973500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1286755200,
        "value": 2497500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1286841600,
        "value": 3405000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1286928000,
        "value": 4728000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1287014400,
        "value": 4314000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1287100800,
        "value": 4189500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1287360000,
        "value": 2374500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1287446400,
        "value": 3601500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1287532800,
        "value": 4608000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1287619200,
        "value": 6166500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1287705600,
        "value": 2374500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1287964800,
        "value": 1737000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1288051200,
        "value": 9744000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1288137600,
        "value": 0.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1294272000,
        "value": 28846500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1294358400,
        "value": 33460500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1294617600,
        "value": 19849500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1294704000,
        "value": 25282500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1294790400,
        "value": 13564500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1294876800,
        "value": 10503000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1294963200,
        "value": 17412000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1295308800,
        "value": 23950500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1295395200,
        "value": 35040000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1295481600,
        "value": 33759000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1295568000,
        "value": 18036000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1295827200,
        "value": 24352500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1295913600,
        "value": 18924000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1296000000,
        "value": 16050000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1296086400,
        "value": 12790500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1296172800,
        "value": 15490500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1296432000,
        "value": 11974500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1296518400,
        "value": 10473000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1296604800,
        "value": 8454000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1296691200,
        "value": 7540500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1296777600,
        "value": 8067000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1297036800,
        "value": 13209000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1297123200,
        "value": 51768000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1297209600,
        "value": 37779000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1297296000,
        "value": 12324000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1297382400,
        "value": 9424500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1297641600,
        "value": 18984000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1297728000,
        "value": 14146500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1297814400,
        "value": 60928500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1297900800,
        "value": 38383500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1297987200,
        "value": 35118000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1298332800,
        "value": 30369000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1298419200,
        "value": 23451000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1298505600,
        "value": 15372000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1298592000,
        "value": 19941000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1298851200,
        "value": 15580500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1298937600,
        "value": 16422000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1299024000,
        "value": 9826500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1299110400,
        "value": 9478500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1299196800,
        "value": 22677000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1299456000,
        "value": 30210000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1299542400,
        "value": 20715000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1299628800,
        "value": 13692000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1299715200,
        "value": 14049000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1299801600,
        "value": 13821000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1300060800,
        "value": 17205000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1300147200,
        "value": 19534500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1300233600,
        "value": 17208000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1300320000,
        "value": 12612000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1300406400,
        "value": 10195500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1300665600,
        "value": 6057000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1300752000,
        "value": 8097000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1300838400,
        "value": 5943000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1300924800,
        "value": 6564000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1301011200,
        "value": 8416500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1301270400,
        "value": 15309000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1301356800,
        "value": 11188500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1301443200,
        "value": 18003000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1301529600,
        "value": 163869000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1301616000,
        "value": 42078000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1301875200,
        "value": 38563500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1301961600,
        "value": 46600500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1302048000,
        "value": 18907500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1302134400,
        "value": 41496000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1302220800,
        "value": 28378500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1302480000,
        "value": 20121000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1302566400,
        "value": 20044500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1302652800,
        "value": 17970000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1302739200,
        "value": 14481000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1302825600,
        "value": 13975500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1303084800,
        "value": 15267000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1303171200,
        "value": 8127000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1303257600,
        "value": 12396000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1303344000,
        "value": 19473000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1303689600,
        "value": 11760000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1303776000,
        "value": 20268000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1303862400,
        "value": 14770500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1303948800,
        "value": 23356500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1304035200,
        "value": 9780000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1304294400,
        "value": 11614500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1304380800,
        "value": 13510500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1304467200,
        "value": 15252000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1304553600,
        "value": 17584500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1304640000,
        "value": 13941000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1304899200,
        "value": 13521000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1304985600,
        "value": 22632000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1305072000,
        "value": 14250000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1305158400,
        "value": 9286500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1305244800,
        "value": 9783000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1305504000,
        "value": 11152500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1305590400,
        "value": 18295500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1305676800,
        "value": 10804500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1305763200,
        "value": 38518500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1305849600,
        "value": 12024000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1306108800,
        "value": 12774000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1306195200,
        "value": 9003000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1306281600,
        "value": 69592500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1306368000,
        "value": 48706500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1306454400,
        "value": 24933000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1306800000,
        "value": 48790500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1306886400,
        "value": 22666500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1306972800,
        "value": 14418000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1307059200,
        "value": 92074500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1307318400,
        "value": 34503000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1307404800,
        "value": 17590500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1307491200,
        "value": 25230000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1307577600,
        "value": 23793000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1307664000,
        "value": 22432500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1307923200,
        "value": 25342500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1308009600,
        "value": 23337000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1308096000,
        "value": 19891500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1308182400,
        "value": 26997000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1308268800,
        "value": 25465500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1308528000,
        "value": 22590000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1308614400,
        "value": 22168500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1308700800,
        "value": 21912000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1308787200,
        "value": 17314500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1308873600,
        "value": 49531500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1309132800,
        "value": 16056000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1309219200,
        "value": 13153500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1309305600,
        "value": 21499500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1309392000,
        "value": 13981500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1309478400,
        "value": 12570000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1309824000,
        "value": 14746500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1309910400,
        "value": 13030500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1309996800,
        "value": 19233000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1310083200,
        "value": 18363000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1310342400,
        "value": 14514000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1310428800,
        "value": 15451500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1310515200,
        "value": 15813000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1310601600,
        "value": 17193000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1310688000,
        "value": 10407000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1310947200,
        "value": 12657000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1311033600,
        "value": 14488500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1311120000,
        "value": 45171000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1311206400,
        "value": 14995500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1311292800,
        "value": 8658000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1311552000,
        "value": 9960000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1311638400,
        "value": 11218500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1311724800,
        "value": 13981500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1311811200,
        "value": 13846500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1311897600,
        "value": 13464000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1312156800,
        "value": 16134000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1312243200,
        "value": 21258000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1312329600,
        "value": 25755000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1312416000,
        "value": 44475000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1312502400,
        "value": 28983000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1312761600,
        "value": 38667000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1312848000,
        "value": 19720500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1312934400,
        "value": 22410000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1313020800,
        "value": 12295500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1313107200,
        "value": 14947500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1313366400,
        "value": 10935000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1313452800,
        "value": 7972500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1313539200,
        "value": 9489000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1313625600,
        "value": 15598500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1313712000,
        "value": 18744000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1313971200,
        "value": 14208000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1314057600,
        "value": 12903000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1314144000,
        "value": 10108500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1314230400,
        "value": 10123500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1314316800,
        "value": 11325000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1314576000,
        "value": 11877000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1314662400,
        "value": 5392500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1314748800,
        "value": 12174000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1314835200,
        "value": 12555000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1314921600,
        "value": 11379000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1315267200,
        "value": 11688000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1315353600,
        "value": 6774000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1315440000,
        "value": 6633000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1315526400,
        "value": 9963000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1315785600,
        "value": 8395500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1315872000,
        "value": 10750500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1315958400,
        "value": 12340500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1316044800,
        "value": 8277000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1316131200,
        "value": 20959500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1316390400,
        "value": 17196000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1316476800,
        "value": 16471500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1316563200,
        "value": 14565000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1316649600,
        "value": 11467500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1316736000,
        "value": 16702500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1316995200,
        "value": 13869000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1317081600,
        "value": 9808500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1317168000,
        "value": 10636500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1317254400,
        "value": 12891000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1317340800,
        "value": 19627500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1317600000,
        "value": 15189000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1317686400,
        "value": 17628000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1317772800,
        "value": 17782500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1317859200,
        "value": 24651000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1317945600,
        "value": 19497000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1318204800,
        "value": 12903000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1318291200,
        "value": 8533500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1318377600,
        "value": 16698000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1318464000,
        "value": 15391500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1318550400,
        "value": 20578500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1318809600,
        "value": 11227500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1318896000,
        "value": 14308500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1318982400,
        "value": 11691000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1319068800,
        "value": 14899500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1319155200,
        "value": 14001000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1319414400,
        "value": 13860000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1319500800,
        "value": 9043500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1319587200,
        "value": 7510500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1319673600,
        "value": 12655500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1319760000,
        "value": 18213000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1320019200,
        "value": 16635000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1320105600,
        "value": 9394500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1320192000,
        "value": 12871500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1320278400,
        "value": 36706500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1320364800,
        "value": 43872000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1320624000,
        "value": 18619500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1320710400,
        "value": 15342000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1320796800,
        "value": 14122500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1320883200,
        "value": 11065500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1320969600,
        "value": 56487000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1321228800,
        "value": 18837000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1321315200,
        "value": 13186500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1321401600,
        "value": 26086500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1321488000,
        "value": 20025000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1321574400,
        "value": 13359000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1321833600,
        "value": 15288000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1321920000,
        "value": 10806000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1322006400,
        "value": 6690000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1322179200,
        "value": 3430500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1322438400,
        "value": 10074000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1322524800,
        "value": 8560500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1322611200,
        "value": 11122500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1322697600,
        "value": 14413500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1322784000,
        "value": 10338000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1323043200,
        "value": 15996000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1323129600,
        "value": 14083500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1323216000,
        "value": 9607500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1323302400,
        "value": 48607500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1323388800,
        "value": 18294000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1323648000,
        "value": 11262000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1323734400,
        "value": 14616000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1323820800,
        "value": 17221500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1323907200,
        "value": 10383000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1323993600,
        "value": 14853000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1324252800,
        "value": 14272500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1324339200,
        "value": 12039000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1324425600,
        "value": 25294500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1324512000,
        "value": 14973000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1324598400,
        "value": 8787000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1324944000,
        "value": 10927500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1325030400,
        "value": 8535000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1325116800,
        "value": 7056000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1325203200,
        "value": 4962000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1325548800,
        "value": 13644000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1325635200,
        "value": 9174000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1325721600,
        "value": 14919000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1325808000,
        "value": 14559000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1326067200,
        "value": 13207500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1326153600,
        "value": 9924000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1326240000,
        "value": 9738000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1326326400,
        "value": 9886500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1326412800,
        "value": 80587500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1326758400,
        "value": 68454000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1326844800,
        "value": 17664000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1326931200,
        "value": 18375000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1327017600,
        "value": 9475500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1327276800,
        "value": 8737500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1327363200,
        "value": 12381000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1327449600,
        "value": 8737500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1327536000,
        "value": 17626500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1327622400,
        "value": 10332000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1327881600,
        "value": 10779000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1327968000,
        "value": 13840500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1328054400,
        "value": 7369500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1328140800,
        "value": 11790000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1328227200,
        "value": 11242500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1328486400,
        "value": 9498000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1328572800,
        "value": 14199000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1328659200,
        "value": 9072000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1328745600,
        "value": 17317500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1328832000,
        "value": 27693000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1329091200,
        "value": 16954500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1329177600,
        "value": 26682000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1329264000,
        "value": 40675500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1329350400,
        "value": 32883000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1329436800,
        "value": 20112000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1329782400,
        "value": 16618500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1329868800,
        "value": 23985000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1329955200,
        "value": 11665500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1330041600,
        "value": 14241000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1330300800,
        "value": 8934000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1330387200,
        "value": 9070500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1330473600,
        "value": 7635000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1330560000,
        "value": 8875500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1330646400,
        "value": 7927500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1330905600,
        "value": 6894000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1330992000,
        "value": 7669500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1331078400,
        "value": 5398500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1331164800,
        "value": 8953500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1331251200,
        "value": 22969500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1331510400,
        "value": 28791000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1331596800,
        "value": 14412000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1331683200,
        "value": 12595500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1331769600,
        "value": 8461500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1331856000,
        "value": 10819500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1332115200,
        "value": 14856000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1332201600,
        "value": 8392500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1332288000,
        "value": 8650500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1332374400,
        "value": 7563000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1332460800,
        "value": 16336500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1332720000,
        "value": 46437000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1332806400,
        "value": 36403500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1332892800,
        "value": 13975500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1332979200,
        "value": 10455000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1333065600,
        "value": 11152500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1333324800,
        "value": 13074000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1333411200,
        "value": 16107000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1333497600,
        "value": 66337500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1333584000,
        "value": 21292500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1333929600,
        "value": 24487500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1334016000,
        "value": 25423500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1334102400,
        "value": 16089000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1334188800,
        "value": 14713500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1334275200,
        "value": 9622500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1334534400,
        "value": 15481500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1334620800,
        "value": 16413000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1334707200,
        "value": 12088500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1334793600,
        "value": 11424000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1334880000,
        "value": 12180000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1335139200,
        "value": 13161000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1335225600,
        "value": 9708000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1335312000,
        "value": 10542000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1335398400,
        "value": 6229500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1335484800,
        "value": 8539500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1335744000,
        "value": 6088500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1335830400,
        "value": 9690000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1335916800,
        "value": 7291500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1336003200,
        "value": 12472500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1336089600,
        "value": 18291000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1336348800,
        "value": 16948500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1336435200,
        "value": 45520500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1336521600,
        "value": 28653000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1336608000,
        "value": 82389000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1336694400,
        "value": 18039000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1336953600,
        "value": 20400000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1337040000,
        "value": 22992000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1337126400,
        "value": 18601500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1337212800,
        "value": 16810500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1337299200,
        "value": 22939500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1337558400,
        "value": 21505500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1337644800,
        "value": 35101500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1337731200,
        "value": 18036000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1337817600,
        "value": 15760500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1337904000,
        "value": 11173500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1338249600,
        "value": 23724000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1338336000,
        "value": 19323000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1338422400,
        "value": 15906000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1338508800,
        "value": 13029000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1338768000,
        "value": 15243000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1338854400,
        "value": 9331500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1338940800,
        "value": 13300500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1339027200,
        "value": 7242000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1339113600,
        "value": 12514500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1339372800,
        "value": 9043500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1339459200,
        "value": 8221500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1339545600,
        "value": 12510000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1339632000,
        "value": 12885000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1339718400,
        "value": 8910000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1339977600,
        "value": 17913000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1340064000,
        "value": 13380000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1340150400,
        "value": 50334000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1340236800,
        "value": 25275000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1340323200,
        "value": 44323500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1340582400,
        "value": 22111500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1340668800,
        "value": 37164000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1340755200,
        "value": 14725500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1340841600,
        "value": 13173000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1340928000,
        "value": 15910500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1341187200,
        "value": 19246500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1341273600,
        "value": 13993500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1341446400,
        "value": 18108000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1341532800,
        "value": 10950000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1341792000,
        "value": 13303500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1341878400,
        "value": 10500000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1341964800,
        "value": 8515500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1342051200,
        "value": 15897000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1342137600,
        "value": 19225500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1342396800,
        "value": 25431000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1342483200,
        "value": 37756500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1342569600,
        "value": 42406500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1342656000,
        "value": 21282000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1342742400,
        "value": 23131500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1343001600,
        "value": 20463000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1343088000,
        "value": 21778500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1343174400,
        "value": 37428000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1343260800,
        "value": 33084000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1343347200,
        "value": 24735000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1343606400,
        "value": 29761500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1343692800,
        "value": 20505000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1343779200,
        "value": 21585000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1343865600,
        "value": 19086000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1343952000,
        "value": 17092500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1344211200,
        "value": 17017500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1344297600,
        "value": 28341000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1344384000,
        "value": 17298000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1344470400,
        "value": 9636000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1344556800,
        "value": 10066500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1344816000,
        "value": 12691500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1344902400,
        "value": 11076000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1344988800,
        "value": 7506000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1345075200,
        "value": 8028000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1345161600,
        "value": 7033500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1345420800,
        "value": 13743000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1345507200,
        "value": 10840500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1345593600,
        "value": 10396500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1345680000,
        "value": 21502500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1345766400,
        "value": 20377500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1346025600,
        "value": 18559500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1346112000,
        "value": 20662500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1346198400,
        "value": 12213000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1346284800,
        "value": 9609000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1346371200,
        "value": 7690500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1346716800,
        "value": 10840500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1346803200,
        "value": 9276000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1346889600,
        "value": 12036000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1346976000,
        "value": 13315500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1347235200,
        "value": 20403000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1347321600,
        "value": 12136500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1347408000,
        "value": 16017000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1347494400,
        "value": 20878500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1347580800,
        "value": 21982500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1347840000,
        "value": 46476000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1347926400,
        "value": 26220000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1348012800,
        "value": 15385500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1348099200,
        "value": 10585500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1348185600,
        "value": 24996000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1348444800,
        "value": 18555000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1348531200,
        "value": 78354000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1348617600,
        "value": 22567500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1348704000,
        "value": 26001000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1348790400,
        "value": 64419000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1349049600,
        "value": 12910500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1349136000,
        "value": 10389000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1349222400,
        "value": 12870000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1349308800,
        "value": 18454500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1349395200,
        "value": 12109500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1349654400,
        "value": 13128000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1349740800,
        "value": 17464500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1349827200,
        "value": 7413000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1349913600,
        "value": 6646500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1350000000,
        "value": 13588500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1350259200,
        "value": 20388000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1350345600,
        "value": 7063500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1350432000,
        "value": 9720000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1350518400,
        "value": 9792000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1350604800,
        "value": 10015500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1350864000,
        "value": 5101500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1350950400,
        "value": 8620500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1351036800,
        "value": 12669000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1351123200,
        "value": 8308500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1351209600,
        "value": 6726000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1351641600,
        "value": 11193000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1351728000,
        "value": 14761500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1351814400,
        "value": 14913000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1352073600,
        "value": 29164500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1352160000,
        "value": 34033500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1352246400,
        "value": 25089000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1352332800,
        "value": 18096000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1352419200,
        "value": 12726000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1352678400,
        "value": 8142000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1352764800,
        "value": 14413500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1352851200,
        "value": 12508500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1352937600,
        "value": 13594500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1353024000,
        "value": 12493500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1353283200,
        "value": 19404000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1353369600,
        "value": 13012500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1353456000,
        "value": 12994500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1353628800,
        "value": 6234000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1353888000,
        "value": 6823500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1353974400,
        "value": 10090500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1354060800,
        "value": 22344000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1354147200,
        "value": 15483000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1354233600,
        "value": 20268000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1354492800,
        "value": 26139000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1354579200,
        "value": 18213000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1354665600,
        "value": 7434000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1354752000,
        "value": 9687000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1354838400,
        "value": 9814500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1355097600,
        "value": 13413000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1355184000,
        "value": 22396500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1355270400,
        "value": 29326500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1355356800,
        "value": 31737000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1355443200,
        "value": 14131500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1355702400,
        "value": 12079500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1355788800,
        "value": 23095500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1355875200,
        "value": 18744000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1355961600,
        "value": 13641000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1356048000,
        "value": 21853500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1356307200,
        "value": 5562000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1356480000,
        "value": 8796000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1356566400,
        "value": 8053500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1356652800,
        "value": 6033000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1356912000,
        "value": 8590500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1357084800,
        "value": 16518000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1357171200,
        "value": 10825500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1363219200,
        "value": 29146500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1363305600,
        "value": 42304500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1363564800,
        "value": 17931000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1363651200,
        "value": 15828000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1363737600,
        "value": 16198500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1363824000,
        "value": 15042000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1363910400,
        "value": 6421500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1364169600,
        "value": 34368000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1364256000,
        "value": 22050000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1364342400,
        "value": 18799500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1364428800,
        "value": 11656500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1364774400,
        "value": 201547500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1364860800,
        "value": 94021500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1364947200,
        "value": 82765500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1365033600,
        "value": 32724000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1365120000,
        "value": 20602500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1365379200,
        "value": 23578500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1365465600,
        "value": 22929000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1365552000,
        "value": 29934000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1365638400,
        "value": 50419500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1365724800,
        "value": 43282500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1365984000,
        "value": 23191500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1366070400,
        "value": 41016000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1366156800,
        "value": 29680500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1366243200,
        "value": 45765000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1366329600,
        "value": 43929000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1366588800,
        "value": 56449500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1366675200,
        "value": 53149500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1366761600,
        "value": 36709500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1366848000,
        "value": 40113000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1366934400,
        "value": 52822500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1367193600,
        "value": 52944000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1367280000,
        "value": 79696500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1367366400,
        "value": 37645500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1367452800,
        "value": 44152500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1367539200,
        "value": 49215000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1367798400,
        "value": 63787500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1367884800,
        "value": 145771500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1367971200,
        "value": 97968000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1368057600,
        "value": 416440500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1368144000,
        "value": 362424000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1368403200,
        "value": 324441000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1368489600,
        "value": 540166500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1368576000,
        "value": 245694000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1368662400,
        "value": 314040000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1368748800,
        "value": 275742000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1369008000,
        "value": 116409000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1369094400,
        "value": 129556500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1369180800,
        "value": 124705500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1369267200,
        "value": 173866500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1369353600,
        "value": 234340500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1369699200,
        "value": 286362000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1369785600,
        "value": 365599500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1369872000,
        "value": 232486500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1369958400,
        "value": 216676500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1370217600,
        "value": 279295500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1370304000,
        "value": 128937000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1370390400,
        "value": 178788000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1370476800,
        "value": 139008000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1370563200,
        "value": 154503000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1370822400,
        "value": 134262000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1370908800,
        "value": 107361000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1370995200,
        "value": 133843500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1371081600,
        "value": 87330000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1371168000,
        "value": 95694000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1371427200,
        "value": 103032000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1371513600,
        "value": 129123000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1371600000,
        "value": 125938500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1371686400,
        "value": 148359000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1371772800,
        "value": 171208500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1372032000,
        "value": 104620500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1372118400,
        "value": 85672500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1372204800,
        "value": 95920500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1372291200,
        "value": 127455000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1372377600,
        "value": 84156000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1372636800,
        "value": 159403500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1372723200,
        "value": 177274500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1372809600,
        "value": 70027500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1372982400,
        "value": 99724500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1373241600,
        "value": 113974500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1373328000,
        "value": 121951500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1373414400,
        "value": 81409500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1373500800,
        "value": 107755500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1373587200,
        "value": 166258500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1373846400,
        "value": 144150000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1373932800,
        "value": 469743000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1374019200,
        "value": 379722000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1374105600,
        "value": 166929000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1374192000,
        "value": 85578000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1374451200,
        "value": 143059500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1374537600,
        "value": 111156000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1374624000,
        "value": 99454500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1374710400,
        "value": 76276500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1374796800,
        "value": 139750500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1375056000,
        "value": 141123000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1375142400,
        "value": 190620000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1375228800,
        "value": 92283000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1375315200,
        "value": 77371500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1375401600,
        "value": 90321000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1375660800,
        "value": 148099500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1375747200,
        "value": 133714500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1375833600,
        "value": 264238500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1375920000,
        "value": 387346500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1376006400,
        "value": 129208500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1376265600,
        "value": 215790000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1376352000,
        "value": 124554000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1376438400,
        "value": 166930500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1376524800,
        "value": 147001500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1376611200,
        "value": 101158500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1376870400,
        "value": 116574000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1376956800,
        "value": 90135000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1377043200,
        "value": 89446500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1377129600,
        "value": 151780500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1377216000,
        "value": 187560000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1377475200,
        "value": 350391000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1377561600,
        "value": 248074500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1377648000,
        "value": 209382000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1377734400,
        "value": 134815500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1377820800,
        "value": 161145000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1378166400,
        "value": 174235500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1378252800,
        "value": 164263500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1378339200,
        "value": 95404500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1378425600,
        "value": 122739000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1378684800,
        "value": 207159000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1378771200,
        "value": 128748000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1378857600,
        "value": 83227500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1378944000,
        "value": 90027000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1379030400,
        "value": 75963000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1379289600,
        "value": 109735500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1379376000,
        "value": 78295500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1379462400,
        "value": 78660000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1379548800,
        "value": 224395500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1379635200,
        "value": 194923500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1379894400,
        "value": 119229000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1379980800,
        "value": 90906000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1380067200,
        "value": 117744000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1380153600,
        "value": 95916000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1380240000,
        "value": 84856500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1380499200,
        "value": 129867000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1380585600,
        "value": 112054500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1380672000,
        "value": 298063500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1380758400,
        "value": 342652500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1380844800,
        "value": 209007000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1381104000,
        "value": 166999500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1381190400,
        "value": 198939000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1381276800,
        "value": 220770000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1381363200,
        "value": 129027000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1381449600,
        "value": 119569500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1381708800,
        "value": 112860000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1381795200,
        "value": 159427500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1381881600,
        "value": 119692500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1381968000,
        "value": 97383000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1382054400,
        "value": 85054500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1382313600,
        "value": 165351000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1382400000,
        "value": 166023000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1382486400,
        "value": 190072500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1382572800,
        "value": 158160000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1382659200,
        "value": 110428500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1382918400,
        "value": 112183500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1383004800,
        "value": 205161000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1383091200,
        "value": 121746000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1383177600,
        "value": 131301000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1383264000,
        "value": 104220000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1383523200,
        "value": 188814000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1383609600,
        "value": 319066500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1383696000,
        "value": 442978500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1383782400,
        "value": 319876500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1383868800,
        "value": 316498500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1384128000,
        "value": 202396500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1384214400,
        "value": 213652500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1384300800,
        "value": 175584000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1384387200,
        "value": 175161000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1384473600,
        "value": 143160000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1384732800,
        "value": 333507000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1384819200,
        "value": 282606000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1384905600,
        "value": 199353000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1384992000,
        "value": 172042500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1385078400,
        "value": 162112500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1385337600,
        "value": 150082500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1385424000,
        "value": 201268500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1385510400,
        "value": 178762500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1385683200,
        "value": 142236000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1385942400,
        "value": 110358000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1386028800,
        "value": 374767500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1386115200,
        "value": 191470500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1386201600,
        "value": 134154000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1386288000,
        "value": 115554000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1386547200,
        "value": 150270000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1386633600,
        "value": 172441500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1386720000,
        "value": 111934500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1386806400,
        "value": 173362500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1386892800,
        "value": 174357000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1387152000,
        "value": 109501500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1387238400,
        "value": 174391500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1387324800,
        "value": 182674500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1387411200,
        "value": 202656000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1387497600,
        "value": 123055500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1387756800,
        "value": 88005000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1387843200,
        "value": 159850500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1388016000,
        "value": 118942500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1388102400,
        "value": 93999000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1388361600,
        "value": 74286000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1388448000,
        "value": 72408000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1388620800,
        "value": 102918000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1388707200,
        "value": 78061500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1388966400,
        "value": 89131500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1389052800,
        "value": 83844000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1389139200,
        "value": 101304000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1389225600,
        "value": 88711500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1389312000,
        "value": 126364500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1389571200,
        "value": 84717000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1389657600,
        "value": 379350000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1389744000,
        "value": 274327500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1389830400,
        "value": 160425000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1389916800,
        "value": 124987500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1390262400,
        "value": 130549500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1390348800,
        "value": 90628500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1390435200,
        "value": 104628000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1390521600,
        "value": 101746500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1390780800,
        "value": 115896000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1390867200,
        "value": 80989500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1390953600,
        "value": 77025000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1391040000,
        "value": 107673000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1391126400,
        "value": 84319500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1391385600,
        "value": 89644500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1391472000,
        "value": 62623500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1391558400,
        "value": 93388500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1391644800,
        "value": 73384500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1391731200,
        "value": 117148500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1391990400,
        "value": 164770500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1392076800,
        "value": 140068500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1392163200,
        "value": 66439500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1392249600,
        "value": 105280500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1392336000,
        "value": 80040000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1392681600,
        "value": 117477000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1392768000,
        "value": 202486500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1392854400,
        "value": 231760500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1392940800,
        "value": 102037500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1393200000,
        "value": 108903000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1393286400,
        "value": 420369000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1393372800,
        "value": 312486000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1393459200,
        "value": 223077000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1393545600,
        "value": 180037500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1393804800,
        "value": 165219000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1393891200,
        "value": 108879000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1393977600,
        "value": 72594000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1394064000,
        "value": 94290000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1394150400,
        "value": 95437500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1394409600,
        "value": 97983000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1394496000,
        "value": 109213500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1394582400,
        "value": 123525000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1394668800,
        "value": 79090500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1394755200,
        "value": 103077000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1395014400,
        "value": 76896000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1395100800,
        "value": 78610500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1395187200,
        "value": 62955000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1395273600,
        "value": 47638500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1395360000,
        "value": 104617500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1395619200,
        "value": 142279500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1395705600,
        "value": 99859500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1395792000,
        "value": 87933000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1395878400,
        "value": 120972000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1395964800,
        "value": 125509500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1396224000,
        "value": 106504500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1396310400,
        "value": 93630000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1396396800,
        "value": 138853500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1396483200,
        "value": 140214000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1396569600,
        "value": 146892000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1396828800,
        "value": 126373500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1396915200,
        "value": 87385500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1397001600,
        "value": 65019000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1397088000,
        "value": 89880000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1397174400,
        "value": 115252500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1397433600,
        "value": 96993000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1397520000,
        "value": 174859500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1397606400,
        "value": 87391500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1397692800,
        "value": 75393000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1398038400,
        "value": 67105500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1398124800,
        "value": 123586500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1398211200,
        "value": 91764000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1398297600,
        "value": 67018500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1398384000,
        "value": 88900500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1398643200,
        "value": 90400500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1398729600,
        "value": 74610000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1398816000,
        "value": 55795500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1398902400,
        "value": 68469000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1398988800,
        "value": 51756000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1399248000,
        "value": 62872500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1399334400,
        "value": 71347500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1399420800,
        "value": 127287000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1399507200,
        "value": 257352000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1399593600,
        "value": 109512000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1399852800,
        "value": 91471500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1399939200,
        "value": 91531500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1400025600,
        "value": 70441500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1400112000,
        "value": 79266000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1400198400,
        "value": 57685500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1400457600,
        "value": 59709000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1400544000,
        "value": 72919500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1400630400,
        "value": 67347000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1400716800,
        "value": 77029500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1400803200,
        "value": 49992000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1401148800,
        "value": 68053500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1401235200,
        "value": 68530500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1401321600,
        "value": 46740000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1401408000,
        "value": 72352500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1401667200,
        "value": 59125500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1401753600,
        "value": 50698500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1401840000,
        "value": 44190000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1401926400,
        "value": 50929500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1402012800,
        "value": 39301500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1402272000,
        "value": 34545000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1402358400,
        "value": 43896000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1402444800,
        "value": 52020000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1402531200,
        "value": 78660000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1402617600,
        "value": 91671000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1402876800,
        "value": 171028500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1402963200,
        "value": 169213500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1403049600,
        "value": 89343000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1403136000,
        "value": 114487500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1403222400,
        "value": 63924000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1403481600,
        "value": 100888500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1403568000,
        "value": 104314500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1403654400,
        "value": 74611500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1403740800,
        "value": 65886000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1403827200,
        "value": 75367500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1404086400,
        "value": 61995000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1404172800,
        "value": 53196000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1404259200,
        "value": 102298500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1404345600,
        "value": 66034500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1404691200,
        "value": 74419500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1404777600,
        "value": 101098500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1404864000,
        "value": 50980500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1404950400,
        "value": 63258000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1405036800,
        "value": 41347500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1405296000,
        "value": 92257500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1405382400,
        "value": 71305500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1405468800,
        "value": 51513000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1405555200,
        "value": 57648000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1405641600,
        "value": 53826000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1405900800,
        "value": 49165500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1405987200,
        "value": 35058000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1406073600,
        "value": 39615000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1406160000,
        "value": 39552000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1406246400,
        "value": 39411000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1406505600,
        "value": 84943500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1406592000,
        "value": 41269500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1406678400,
        "value": 60807000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1406764800,
        "value": 96696000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1406851200,
        "value": 153400500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1407110400,
        "value": 75952500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1407196800,
        "value": 67884000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1407283200,
        "value": 118677000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1407369600,
        "value": 95010000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1407456000,
        "value": 64384500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1407715200,
        "value": 101056500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1407801600,
        "value": 74634000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1407888000,
        "value": 88335000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1407974400,
        "value": 51877500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1408060800,
        "value": 47685000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1408320000,
        "value": 71943000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1408406400,
        "value": 66840000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1408492800,
        "value": 38166000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1408579200,
        "value": 37018500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1408665600,
        "value": 35620500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1408924800,
        "value": 55287000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1409011200,
        "value": 47110500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1409097600,
        "value": 38287500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1409184000,
        "value": 36576000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1409270400,
        "value": 82822500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1409616000,
        "value": 122932500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1409702400,
        "value": 83658000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1409788800,
        "value": 104331000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1409875200,
        "value": 136144500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1410134400,
        "value": 69922500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1410220800,
        "value": 57493500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1410307200,
        "value": 46741500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1410393600,
        "value": 48127500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1410480000,
        "value": 41457000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1410739200,
        "value": 209746500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1410825600,
        "value": 106606500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1410912000,
        "value": 65944500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1410998400,
        "value": 47353500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1411084800,
        "value": 87552000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1411344000,
        "value": 104559000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1411430400,
        "value": 73747500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1411516800,
        "value": 48142500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1411603200,
        "value": 61905000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1411689600,
        "value": 49257000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1411948800,
        "value": 61668000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1412035200,
        "value": 54453000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1412121600,
        "value": 75615000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1412208000,
        "value": 118692000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1412294400,
        "value": 70530000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1412553600,
        "value": 102403500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1412640000,
        "value": 59218500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1412726400,
        "value": 63711000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1412812800,
        "value": 94407000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1412899200,
        "value": 167515500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1413158400,
        "value": 145405500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1413244800,
        "value": 89052000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1413331200,
        "value": 116542500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1413417600,
        "value": 66036000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1413504000,
        "value": 146335500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1413763200,
        "value": 43081500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1413849600,
        "value": 49818000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1413936000,
        "value": 50922000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1414022400,
        "value": 44418000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1414108800,
        "value": 44964000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1414368000,
        "value": 122512500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1414454400,
        "value": 136755000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1414540800,
        "value": 64392000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1414627200,
        "value": 41557500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1414713600,
        "value": 95433000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1414972800,
        "value": 53284500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1415059200,
        "value": 45828000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1415145600,
        "value": 110295000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1415232000,
        "value": 199843500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1415318400,
        "value": 66370500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1415577600,
        "value": 60531000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1415664000,
        "value": 104346000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1415750400,
        "value": 74176500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1415836800,
        "value": 83121000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1415923200,
        "value": 80746500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1416182400,
        "value": 106527000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1416268800,
        "value": 59107500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1416355200,
        "value": 102915000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1416441600,
        "value": 46186500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1416528000,
        "value": 98868000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1416787200,
        "value": 62733000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1416873600,
        "value": 41280000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1416960000,
        "value": 25401000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1417132800,
        "value": 26473500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1417392000,
        "value": 111850500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1417478400,
        "value": 77887500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1417564800,
        "value": 68868000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1417651200,
        "value": 50370000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1417737600,
        "value": 79653000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1417996800,
        "value": 121050000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1418083200,
        "value": 124179000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1418169600,
        "value": 96352500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1418256000,
        "value": 86691000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1418342400,
        "value": 93274500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1418601600,
        "value": 67555500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1418688000,
        "value": 109290000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1418774400,
        "value": 95917500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1418860800,
        "value": 95482500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1418947200,
        "value": 91818000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1419206400,
        "value": 63783000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1419292800,
        "value": 58047000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1419379200,
        "value": 17316000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1419552000,
        "value": 43195500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1419811200,
        "value": 35398500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1419897600,
        "value": 38286000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1419984000,
        "value": 30895500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1420156800,
        "value": 60666000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1420416000,
        "value": 68766000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1420502400,
        "value": 81739500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1420588800,
        "value": 38506500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1420675200,
        "value": 43804500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1420761600,
        "value": 60375000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1421020800,
        "value": 77257500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1421107200,
        "value": 56380500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1421193600,
        "value": 149176500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1421280000,
        "value": 68364000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1421366400,
        "value": 46059000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1421712000,
        "value": 57217500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1421798400,
        "value": 54037500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1421884800,
        "value": 53611500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1421971200,
        "value": 43978500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1422230400,
        "value": 41752500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1422316800,
        "value": 35581500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1422403200,
        "value": 40210500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1422489600,
        "value": 42373500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1422576000,
        "value": 39295500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1422835200,
        "value": 54160500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1422921600,
        "value": 62689500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1423008000,
        "value": 40846500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1423094400,
        "value": 45030000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1423180800,
        "value": 41568000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1423440000,
        "value": 45162000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1423526400,
        "value": 70638000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1423612800,
        "value": 122290500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1423699200,
        "value": 202587000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1423785600,
        "value": 77947500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1424131200,
        "value": 48615000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1424217600,
        "value": 66528000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1424304000,
        "value": 65745000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1424390400,
        "value": 78301500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1424649600,
        "value": 112644000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1424736000,
        "value": 87600000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1424822400,
        "value": 52257000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1424908800,
        "value": 86088000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1424995200,
        "value": 50161500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1425254400,
        "value": 101004000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1425340800,
        "value": 57592500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1425427200,
        "value": 57156000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1425513600,
        "value": 65712000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1425600000,
        "value": 87417000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1425859200,
        "value": 87274500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1425945600,
        "value": 69730500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1426032000,
        "value": 64245000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1426118400,
        "value": 53023500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1426204800,
        "value": 67867500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1432598400,
        "value": 43978500.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1432684800,
        "value": 43153500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1432771200,
        "value": 44253000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1432857600,
        "value": 49329570.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1433116800,
        "value": 31530225.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1433203200,
        "value": 26885745.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1433289600,
        "value": 22884615.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1433376000,
        "value": 30814980.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1433462400,
        "value": 40628865.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1433721600,
        "value": 65460270.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1433808000,
        "value": 32805165.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1433894400,
        "value": 43567065.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1433980800,
        "value": 26028345.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1434067200,
        "value": 18391890.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1434326400,
        "value": 27654165.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1434412800,
        "value": 24904965.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1434499200,
        "value": 70233015.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1434585600,
        "value": 35891805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1434672000,
        "value": 32618625.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1434931200,
        "value": 60604575.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1435017600,
        "value": 50767455.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1435104000,
        "value": 29859885.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1435190400,
        "value": 37257870.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1435276800,
        "value": 46306020.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1435536000,
        "value": 44892210.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1435622400,
        "value": 40032600.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1435708800,
        "value": 26522145.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1435795200,
        "value": 89596185.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1436140800,
        "value": 51407370.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1436227200,
        "value": 76788555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1436313600,
        "value": 77151690.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1436400000,
        "value": 42350805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1436486400,
        "value": 32995410.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1436745600,
        "value": 37339440.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1436832000,
        "value": 23937300.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1436918400,
        "value": 24810810.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1437004800,
        "value": 19932795.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1437091200,
        "value": 64817235.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1437350400,
        "value": 62984370.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1437436800,
        "value": 76316850.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1437523200,
        "value": 38555175.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1437609600,
        "value": 28486500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1437696000,
        "value": 37048095.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1437955200,
        "value": 60568065.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1438041600,
        "value": 48846450.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1438128000,
        "value": 34009380.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1438214400,
        "value": 26370390.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1438300800,
        "value": 27594270.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1438560000,
        "value": 32603745.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1438646400,
        "value": 28507875.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1438732800,
        "value": 68174265.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1438819200,
        "value": 189249225.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1438905600,
        "value": 67028235.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1439164800,
        "value": 53537460.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1439251200,
        "value": 52796445.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1439337600,
        "value": 46502790.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1439424000,
        "value": 58656540.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1439510400,
        "value": 53596260.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1439769600,
        "value": 88423530.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1439856000,
        "value": 53375535.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1439942400,
        "value": 46379340.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1440028800,
        "value": 62651175.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1440115200,
        "value": 83421645.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1440374400,
        "value": 120938985.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1440460800,
        "value": 53007090.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1440547200,
        "value": 63997230.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1440633600,
        "value": 98315805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1440720000,
        "value": 71507475.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1440979200,
        "value": 122503890.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1441065600,
        "value": 71484615.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1441152000,
        "value": 61671885.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1441238400,
        "value": 53779770.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1441324800,
        "value": 47893560.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1441670400,
        "value": 40088835.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1441756800,
        "value": 43224345.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1441843200,
        "value": 33505485.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1441929600,
        "value": 30261885.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1442188800,
        "value": 37000215.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1442275200,
        "value": 37735680.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1442361600,
        "value": 53034555.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1442448000,
        "value": 44743740.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1442534400,
        "value": 46208550.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1442793600,
        "value": 78873465.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1442880000,
        "value": 47461185.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1442966400,
        "value": 33568950.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1443052800,
        "value": 43135980.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1443139200,
        "value": 49134375.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1443398400,
        "value": 127229130.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1443484800,
        "value": 47435895.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1443571200,
        "value": 62164515.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1443657600,
        "value": 56504925.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1443744000,
        "value": 54307740.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1444003200,
        "value": 48077100.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1444089600,
        "value": 65567505.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1444176000,
        "value": 89247075.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1444262400,
        "value": 77791965.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1444348800,
        "value": 79845975.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1444608000,
        "value": 49668135.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1444694400,
        "value": 67942260.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1444780800,
        "value": 39930165.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1444867200,
        "value": 36025155.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1444953600,
        "value": 56215725.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1445212800,
        "value": 31590870.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1445299200,
        "value": 197281935.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1445385600,
        "value": 53924745.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1445472000,
        "value": 35633430.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1445558400,
        "value": 54594090.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1445817600,
        "value": 42132645.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1445904000,
        "value": 45352560.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1445990400,
        "value": 34321920.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1446076800,
        "value": 23203560.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1446163200,
        "value": 55364160.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1446422400,
        "value": 49048695.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1446508800,
        "value": 81725865.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1446595200,
        "value": 164936790.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1446681600,
        "value": 57396345.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1446768000,
        "value": 62338770.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1447027200,
        "value": 49130655.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1447113600,
        "value": 58650945.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1447200000,
        "value": 42948015.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1447286400,
        "value": 37479450.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1447372800,
        "value": 42982740.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1447632000,
        "value": 37396095.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1447718400,
        "value": 27685005.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1447804800,
        "value": 36768795.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1447891200,
        "value": 30967155.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1447977600,
        "value": 57603405.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1448236800,
        "value": 31581555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1448323200,
        "value": 31788765.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1448409600,
        "value": 51472185.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1448582400,
        "value": 24905370.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1448841600,
        "value": 33631095.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1448928000,
        "value": 47844060.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1449014400,
        "value": 37548885.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1449100800,
        "value": 37645980.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1449187200,
        "value": 32882220.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1449446400,
        "value": 40632900.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1449532800,
        "value": 34195545.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1449619200,
        "value": 39684090.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1449705600,
        "value": 26159520.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1449792000,
        "value": 42714765.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1450051200,
        "value": 35973795.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1450137600,
        "value": 28405860.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1450224000,
        "value": 64146990.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1450310400,
        "value": 40449015.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1450396800,
        "value": 38668740.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1450656000,
        "value": 24367620.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1450742400,
        "value": 25559175.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1450828800,
        "value": 18879060.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1450915200,
        "value": 8807865.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1451260800,
        "value": 22891215.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1451347200,
        "value": 31348185.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1451433600,
        "value": 47373570.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1451520000,
        "value": 35687385.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1451865600,
        "value": 84687525.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1451952000,
        "value": 39873360.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1452038400,
        "value": 45644085.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1452124800,
        "value": 44442075.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1452211200,
        "value": 42351450.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1452470400,
        "value": 51419670.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1452556800,
        "value": 37346910.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1452643200,
        "value": 45447780.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1452729600,
        "value": 78481125.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1452816000,
        "value": 65273250.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1453161600,
        "value": 49873515.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1453248000,
        "value": 71760615.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1453334400,
        "value": 39395805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1453420800,
        "value": 36423510.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1453680000,
        "value": 32746890.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1453766400,
        "value": 61887765.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1453852800,
        "value": 43610685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1453939200,
        "value": 58177335.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1454025600,
        "value": 36289005.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1454284800,
        "value": 67881600.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1454371200,
        "value": 72660375.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1454457600,
        "value": 102199185.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1454544000,
        "value": 55556535.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1454630400,
        "value": 121217820.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1454889600,
        "value": 117036630.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1454976000,
        "value": 111349140.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1455062400,
        "value": 114878790.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1455148800,
        "value": 187276440.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1455235200,
        "value": 95316150.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1455580800,
        "value": 72728055.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1455667200,
        "value": 76193205.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1455753600,
        "value": 49621590.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1455840000,
        "value": 36965385.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1456099200,
        "value": 66003810.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1456185600,
        "value": 69213390.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1456272000,
        "value": 69879090.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1456358400,
        "value": 67942905.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1456444800,
        "value": 78149805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1456704000,
        "value": 115657890.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1456790400,
        "value": 87616590.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1456876800,
        "value": 62262495.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1456963200,
        "value": 63760695.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1457049600,
        "value": 86046540.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1457308800,
        "value": 67046235.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1457395200,
        "value": 53949945.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1457481600,
        "value": 41877810.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1457568000,
        "value": 67059180.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1457654400,
        "value": 42624135.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1457913600,
        "value": 50652270.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1458000000,
        "value": 80336310.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1458086400,
        "value": 45207405.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1458172800,
        "value": 48334365.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1458259200,
        "value": 59588040.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1458518400,
        "value": 66283815.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1458604800,
        "value": 53471670.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1458691200,
        "value": 62026500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1458777600,
        "value": 64368510.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1459123200,
        "value": 49788900.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1459209600,
        "value": 51507480.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1459296000,
        "value": 52204845.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1459382400,
        "value": 103025805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1459468800,
        "value": 205378890.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1459728000,
        "value": 169088775.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1459814400,
        "value": 127513170.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1459900800,
        "value": 143856135.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1459987200,
        "value": 111640635.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1460073600,
        "value": 92146575.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1460332800,
        "value": 119938500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1460419200,
        "value": 73495020.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1460505600,
        "value": 63754965.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1460592000,
        "value": 53539065.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1460678400,
        "value": 47150220.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1460937600,
        "value": 56465895.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1461024000,
        "value": 80956815.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1461110400,
        "value": 67998930.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1461196800,
        "value": 36160305.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1461283200,
        "value": 50184240.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1461542400,
        "value": 46018590.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1461628800,
        "value": 41643750.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1461715200,
        "value": 41368650.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1461801600,
        "value": 31875060.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1461888000,
        "value": 67850040.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1462147200,
        "value": 48718935.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1462233600,
        "value": 54099555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1462320000,
        "value": 101952825.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1462406400,
        "value": 140309865.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1462492800,
        "value": 74756025.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1462752000,
        "value": 62450460.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1462838400,
        "value": 51794940.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1462924800,
        "value": 61181340.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1463011200,
        "value": 46360335.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1463097600,
        "value": 35990505.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1463356800,
        "value": 37083990.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1463443200,
        "value": 34568325.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1463529600,
        "value": 69813285.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1463616000,
        "value": 86109435.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1463702400,
        "value": 113611050.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1463961600,
        "value": 66618810.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1464048000,
        "value": 37793115.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1464134400,
        "value": 37445070.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1464220800,
        "value": 53304360.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1464307200,
        "value": 47011290.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1464652800,
        "value": 31549200.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1464739200,
        "value": 38188845.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1464825600,
        "value": 24582015.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1464912000,
        "value": 28329450.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1465171200,
        "value": 28419060.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1465257600,
        "value": 80287470.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1465344000,
        "value": 76060455.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1465430400,
        "value": 58262070.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1465516800,
        "value": 78597060.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1465776000,
        "value": 53577120.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1465862400,
        "value": 44983245.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1465948800,
        "value": 36963330.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1466035200,
        "value": 31423200.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1466121600,
        "value": 38441865.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1466380800,
        "value": 44990895.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1466467200,
        "value": 41360595.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1466553600,
        "value": 288062460.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1466640000,
        "value": 122422515.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1466726400,
        "value": 83003595.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1466985600,
        "value": 90248895.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1467072000,
        "value": 69636630.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1467158400,
        "value": 70308465.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1467244800,
        "value": 56418435.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1467331200,
        "value": 63605955.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1467676800,
        "value": 64103865.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1467763200,
        "value": 56001630.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1467849600,
        "value": 41651820.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1467936000,
        "value": 45595800.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1468195200,
        "value": 66368370.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1468281600,
        "value": 56701455.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1468368000,
        "value": 44640195.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1468454400,
        "value": 32683545.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1468540800,
        "value": 28054815.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1468800000,
        "value": 43574475.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1468886400,
        "value": 36414315.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1468972800,
        "value": 31636800.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1469059200,
        "value": 55197015.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1469145600,
        "value": 32939685.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1469404800,
        "value": 57810465.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1469491200,
        "value": 39602580.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1469577600,
        "value": 35585460.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1469664000,
        "value": 29429970.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1469750400,
        "value": 38264985.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1470009600,
        "value": 51807975.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1470096000,
        "value": 48089565.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1470182400,
        "value": 49846905.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1470268800,
        "value": 52533225.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1470355200,
        "value": 38675430.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1470614400,
        "value": 27615555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1470700800,
        "value": 26310885.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1470787200,
        "value": 28483890.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1470873600,
        "value": 24076710.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1470960000,
        "value": 20300850.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1471219200,
        "value": 25273980.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1471305600,
        "value": 26379855.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1471392000,
        "value": 21790455.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1471478400,
        "value": 20870070.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1471564800,
        "value": 19653315.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1471824000,
        "value": 26019900.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1471910400,
        "value": 63281610.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1471996800,
        "value": 30888090.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1472083200,
        "value": 21926385.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1472169600,
        "value": 28345545.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1472428800,
        "value": 41806380.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1472515200,
        "value": 39825960.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1472601600,
        "value": 40418205.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1472688000,
        "value": 102308160.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1472774400,
        "value": 74876685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1473120000,
        "value": 54042450.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1473206400,
        "value": 44694975.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1473292800,
        "value": 41787750.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1473379200,
        "value": 48325905.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1473638400,
        "value": 45839700.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1473724800,
        "value": 44783100.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1473811200,
        "value": 28667115.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1473897600,
        "value": 36054000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1473984000,
        "value": 38842110.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1474243200,
        "value": 28640355.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1474329600,
        "value": 24932340.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1474416000,
        "value": 31800480.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1474502400,
        "value": 29451975.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1474588800,
        "value": 33538245.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1474848000,
        "value": 28243755.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1474934400,
        "value": 39862860.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1475020800,
        "value": 27330960.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1475107200,
        "value": 35370465.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1475193600,
        "value": 33940980.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1475452800,
        "value": 80238360.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1475539200,
        "value": 45776940.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1475625600,
        "value": 23797215.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1475712000,
        "value": 61862850.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1475798400,
        "value": 44352930.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1476057600,
        "value": 43733445.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1476144000,
        "value": 30339060.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1476230400,
        "value": 24088650.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1476316800,
        "value": 28215435.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1476403200,
        "value": 57088020.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1476662400,
        "value": 59920515.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1476748800,
        "value": 77545620.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1476835200,
        "value": 94281555.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1476921600,
        "value": 65298930.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1477008000,
        "value": 37628655.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1477267200,
        "value": 35458005.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1477353600,
        "value": 28966155.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1477440000,
        "value": 75116040.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1477526400,
        "value": 175683330.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1477612800,
        "value": 57461385.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1477872000,
        "value": 56721510.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1477958400,
        "value": 89997060.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1478044800,
        "value": 54515745.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1478131200,
        "value": 32900445.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1478217600,
        "value": 65781930.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1478476800,
        "value": 50097405.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1478563200,
        "value": 42242490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1478649600,
        "value": 103742010.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1478736000,
        "value": 84858330.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1478822400,
        "value": 51611205.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1479081600,
        "value": 85608450.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1479168000,
        "value": 50682225.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1479254400,
        "value": 41321985.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1479340800,
        "value": 57600180.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1479427200,
        "value": 67142955.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1479686400,
        "value": 57124485.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1479772800,
        "value": 73593240.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1479859200,
        "value": 62876265.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1480032000,
        "value": 30619665.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1480291200,
        "value": 58714410.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1480377600,
        "value": 57520620.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1480464000,
        "value": 45849390.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1480550400,
        "value": 65228070.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1480636800,
        "value": 51604950.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1480896000,
        "value": 50948565.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1480982400,
        "value": 44166465.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1481068800,
        "value": 71439045.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1481155200,
        "value": 40960065.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1481241600,
        "value": 33890505.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1481500800,
        "value": 31229640.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1481587200,
        "value": 89130030.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1481673600,
        "value": 54654495.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1481760000,
        "value": 41365305.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1481846400,
        "value": 49030395.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1482105600,
        "value": 45378420.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1482192000,
        "value": 62280810.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1482278400,
        "value": 69526095.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1482364800,
        "value": 40609665.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1482451200,
        "value": 57488535.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1482796800,
        "value": 76603605.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1482883200,
        "value": 48715005.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1482969600,
        "value": 53864715.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1483056000,
        "value": 61296165.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1483401600,
        "value": 76751040.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1483488000,
        "value": 148240920.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1483574400,
        "value": 48295200.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1483660800,
        "value": 72480600.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1483920000,
        "value": 51153120.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1484006400,
        "value": 47673600.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1484092800,
        "value": 45848955.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1484179200,
        "value": 47768535.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1484265600,
        "value": 80412510.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1484611200,
        "value": 59745210.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1484697600,
        "value": 48709860.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1484784000,
        "value": 101214150.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1484870400,
        "value": 49923165.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1485129600,
        "value": 78557610.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1485216000,
        "value": 62280870.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1485302400,
        "value": 65941140.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1485388800,
        "value": 39469215.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1485475200,
        "value": 39775995.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1485734400,
        "value": 48218610.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1485820800,
        "value": 52682265.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1485907200,
        "value": 51352470.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1485993600,
        "value": 31979490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1486080000,
        "value": 24938490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1486339200,
        "value": 45616860.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1486425600,
        "value": 52628640.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1486512000,
        "value": 50357010.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1486598400,
        "value": 101696130.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1486684800,
        "value": 46664505.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1486944000,
        "value": 91768200.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1487030400,
        "value": 94881045.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1487116800,
        "value": 63557535.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1487203200,
        "value": 89172345.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1487289600,
        "value": 81886155.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1487635200,
        "value": 71768040.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1487721600,
        "value": 113085195.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1487808000,
        "value": 193472580.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1487894400,
        "value": 107111355.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1488153600,
        "value": 150069720.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1488240000,
        "value": 78670740.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1488326400,
        "value": 61044060.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1488412800,
        "value": 44183175.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1488499200,
        "value": 38606160.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1488758400,
        "value": 43940415.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1488844800,
        "value": 43656195.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1488931200,
        "value": 47784270.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1489017600,
        "value": 50291415.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1489104000,
        "value": 40420680.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1489363200,
        "value": 38125545.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1489449600,
        "value": 100832040.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1489536000,
        "value": 69533460.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1489622400,
        "value": 90819975.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1489708800,
        "value": 80565870.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1489968000,
        "value": 46284510.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1490054400,
        "value": 90363240.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1490140800,
        "value": 50458350.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1490227200,
        "value": 42898545.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1490313600,
        "value": 74085210.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1490572800,
        "value": 80728845.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1490659200,
        "value": 102388365.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1490745600,
        "value": 46356210.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1490832000,
        "value": 53993670.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1490918400,
        "value": 41612610.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1491177600,
        "value": 180777570.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1491264000,
        "value": 129370695.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1491350400,
        "value": 99987900.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1491436800,
        "value": 71159910.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1491523200,
        "value": 57513600.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1491782400,
        "value": 97980315.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1491868800,
        "value": 72841680.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1491955200,
        "value": 76993785.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1492041600,
        "value": 124106325.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1492387200,
        "value": 53491485.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1492473600,
        "value": 38393445.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1492560000,
        "value": 49679670.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1492646400,
        "value": 78870705.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1492732800,
        "value": 57667530.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1492992000,
        "value": 65769240.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1493078400,
        "value": 85255320.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1493164800,
        "value": 54209820.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1493251200,
        "value": 44895480.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1493337600,
        "value": 58899975.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1493596800,
        "value": 108803550.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1493683200,
        "value": 67132200.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1493769600,
        "value": 88490685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1493856000,
        "value": 178937325.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1493942400,
        "value": 103262310.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1494201600,
        "value": 91822080.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1494288000,
        "value": 124801560.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1494374400,
        "value": 72771405.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1494460800,
        "value": 60381360.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1494547200,
        "value": 52982295.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1494806400,
        "value": 98139675.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1494892800,
        "value": 53030295.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1494979200,
        "value": 84943980.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1495065600,
        "value": 73016490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1495152000,
        "value": 59414115.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1495411200,
        "value": 53613555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1495497600,
        "value": 53430645.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1501632000,
        "value": 158508465.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1501718400,
        "value": 169206135.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1501804800,
        "value": 118611315.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1502064000,
        "value": 76922280.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1502150400,
        "value": 92226420.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1502236800,
        "value": 86519625.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1502323200,
        "value": 88535805.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1502409600,
        "value": 54039555.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1502668800,
        "value": 55720770.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1502755200,
        "value": 36768285.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1502841600,
        "value": 39519210.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1502928000,
        "value": 59729325.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1503014400,
        "value": 64878945.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1503273600,
        "value": 80873040.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1503360000,
        "value": 53835240.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1503446400,
        "value": 59650080.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1503532800,
        "value": 53365110.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1503619200,
        "value": 42063270.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1503878400,
        "value": 43703055.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1503964800,
        "value": 47693040.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1504051200,
        "value": 39211260.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1504137600,
        "value": 47533125.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1504224000,
        "value": 36370140.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1504569600,
        "value": 46009875.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1504656000,
        "value": 49117995.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1504742400,
        "value": 50711130.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1504828800,
        "value": 38831370.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1505088000,
        "value": 93792450.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1505174400,
        "value": 71484885.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1505260800,
        "value": 51254190.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1505347200,
        "value": 88268760.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1505433600,
        "value": 65391495.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1505692800,
        "value": 88693770.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1505779200,
        "value": 77656125.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1505865600,
        "value": 60187995.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1505952000,
        "value": 58301040.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1506038400,
        "value": 100120800.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1506297600,
        "value": 95209215.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1506384000,
        "value": 89596305.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1506470400,
        "value": 73275165.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1506556800,
        "value": 63105405.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1506643200,
        "value": 62996130.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1506902400,
        "value": 63673905.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1506988800,
        "value": 127915005.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1507075200,
        "value": 102388050.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1507161600,
        "value": 49240515.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1507248000,
        "value": 52458270.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1507507200,
        "value": 91929060.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1507593600,
        "value": 85714425.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1507680000,
        "value": 54369930.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1507766400,
        "value": 49478250.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1507852800,
        "value": 42626325.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1508112000,
        "value": 63696315.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1508198400,
        "value": 39478785.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1508284800,
        "value": 58906215.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1508371200,
        "value": 60596670.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1508457600,
        "value": 58987380.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1508716800,
        "value": 69079140.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1508803200,
        "value": 54037110.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1508889600,
        "value": 84060840.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1508976000,
        "value": 59895495.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1509062400,
        "value": 82456560.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1509321600,
        "value": 50183595.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1509408000,
        "value": 67143015.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1509494400,
        "value": 98873415.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1509580800,
        "value": 239871705.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1509667200,
        "value": 106874280.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1509926400,
        "value": 75212505.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1510012800,
        "value": 64488030.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1510099200,
        "value": 58790550.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1510185600,
        "value": 64908075.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1510272000,
        "value": 55910415.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1510531200,
        "value": 92643630.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1510617600,
        "value": 69989505.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1510704000,
        "value": 74143695.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1510790400,
        "value": 70739175.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1510876800,
        "value": 170145555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1511136000,
        "value": 103487040.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1511222400,
        "value": 91762275.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1511308800,
        "value": 62022240.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1511481600,
        "value": 41299770.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1511740800,
        "value": 55527705.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1511827200,
        "value": 59546580.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1511913600,
        "value": 101149335.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1512000000,
        "value": 53600970.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1512086400,
        "value": 52615485.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1512345600,
        "value": 73463115.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1512432000,
        "value": 56832825.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1512518400,
        "value": 78075690.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1512604800,
        "value": 56477175.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1512691200,
        "value": 42380790.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1512950400,
        "value": 99929295.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1513036800,
        "value": 108343800.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1513123200,
        "value": 74635725.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1513209600,
        "value": 71098425.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1513296000,
        "value": 85651935.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1513555200,
        "value": 67302900.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1513641600,
        "value": 79694640.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1513728000,
        "value": 72798450.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1513814400,
        "value": 54460410.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1513900800,
        "value": 51109455.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1514246400,
        "value": 52441845.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1514332800,
        "value": 57229200.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1514419200,
        "value": 53772345.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1514505600,
        "value": 45971790.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1514851200,
        "value": 51439980.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1514937600,
        "value": 53039445.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1515024000,
        "value": 119513085.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1515110400,
        "value": 54689490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1515369600,
        "value": 120026880.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1515456000,
        "value": 85692555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1515542400,
        "value": 46271310.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1515628800,
        "value": 80395725.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1515715200,
        "value": 57715995.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1516060800,
        "value": 79779555.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1516147200,
        "value": 83660295.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1516233600,
        "value": 67304595.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1516320000,
        "value": 58015335.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1516579200,
        "value": 76691625.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1516665600,
        "value": 66095520.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1516752000,
        "value": 62762115.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1516838400,
        "value": 82199130.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1516924800,
        "value": 52383270.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1517184000,
        "value": 55837245.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1517270400,
        "value": 51916335.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1517356800,
        "value": 68225850.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1517443200,
        "value": 48808785.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1517529600,
        "value": 42620370.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1517788800,
        "value": 49498560.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1517875200,
        "value": 58819215.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1517961600,
        "value": 81471840.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1518048000,
        "value": 122580555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1518134400,
        "value": 157762590.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1518393600,
        "value": 74060220.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1518480000,
        "value": 53357370.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1518566400,
        "value": 46124280.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1518652800,
        "value": 68946270.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1518739200,
        "value": 67143360.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1519084800,
        "value": 47355345.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1519171200,
        "value": 37654230.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1519257600,
        "value": 80854995.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1519344000,
        "value": 69096450.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1519603200,
        "value": 52423515.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1519689600,
        "value": 55899915.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1519776000,
        "value": 74032890.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1519862400,
        "value": 82409115.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1519948800,
        "value": 59703135.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1520208000,
        "value": 44503275.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1520294400,
        "value": 51460950.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1520380800,
        "value": 59825250.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1520467200,
        "value": 41452350.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1520553600,
        "value": 63614580.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1520812800,
        "value": 100808145.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1520899200,
        "value": 71138010.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1520985600,
        "value": 94350375.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1521072000,
        "value": 76010130.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1521158400,
        "value": 74099280.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1521417600,
        "value": 89344530.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1521504000,
        "value": 53260785.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1521590400,
        "value": 71613060.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1521676800,
        "value": 52637865.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1521763200,
        "value": 75360090.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1522022400,
        "value": 97042815.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1522108800,
        "value": 158944560.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1522195200,
        "value": 243796575.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1522281600,
        "value": 177807180.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1522627200,
        "value": 195963285.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1522713600,
        "value": 230425485.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1522800000,
        "value": 246546495.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1522886400,
        "value": 226914720.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1522972800,
        "value": 164396325.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1523232000,
        "value": 124936080.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1523318400,
        "value": 133247355.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1523404800,
        "value": 84874725.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1523491200,
        "value": 86663775.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1523577600,
        "value": 87163425.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1523836800,
        "value": 76768875.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1523923200,
        "value": 84747060.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1524009600,
        "value": 79921260.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1524096000,
        "value": 71637165.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1524182400,
        "value": 67236780.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1524441600,
        "value": 57966930.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1524528000,
        "value": 63192825.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1524614400,
        "value": 45042330.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1524700800,
        "value": 50144700.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1524787200,
        "value": 49810530.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1525046400,
        "value": 47944485.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1525132800,
        "value": 46620600.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1525219200,
        "value": 100044315.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1525305600,
        "value": 200230050.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1525392000,
        "value": 97219695.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1525651200,
        "value": 100077990.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1525737600,
        "value": 69679140.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1525824000,
        "value": 65864130.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1525910400,
        "value": 65703270.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1525996800,
        "value": 52073175.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1526256000,
        "value": 83199000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1526342400,
        "value": 109926450.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1526428800,
        "value": 65149395.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1526515200,
        "value": 50506260.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1526601600,
        "value": 82659480.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1526860800,
        "value": 110223840.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1526947200,
        "value": 104515395.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1527033600,
        "value": 68248245.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1527120000,
        "value": 48098295.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1527206400,
        "value": 43134090.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1527552000,
        "value": 68391420.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1527638400,
        "value": 86829480.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1527724800,
        "value": 65445975.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1527811200,
        "value": 60092265.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1528070400,
        "value": 56356245.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1528156800,
        "value": 67469700.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1528243200,
        "value": 223350765.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1528329600,
        "value": 173810055.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1528416000,
        "value": 97360800.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1528675200,
        "value": 159962145.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1528761600,
        "value": 268792350.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1528848000,
        "value": 115255125.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1528934400,
        "value": 133885455.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1529020800,
        "value": 128061330.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1529280000,
        "value": 145368480.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1529366400,
        "value": 155148825.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1529452800,
        "value": 99665430.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1529539200,
        "value": 94828470.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1529625600,
        "value": 120476655.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1529884800,
        "value": 80040690.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1529971200,
        "value": 90073035.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1530057600,
        "value": 101165250.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1530144000,
        "value": 100403235.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1530230400,
        "value": 79185540.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1530489600,
        "value": 233595795.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1530576000,
        "value": 149002155.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1530748800,
        "value": 213613665.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1530835200,
        "value": 110289180.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1531094400,
        "value": 89890020.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1531180800,
        "value": 113676510.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1531267200,
        "value": 58766760.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1531353600,
        "value": 67817835.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1531440000,
        "value": 73379730.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1531699200,
        "value": 96201240.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1531785600,
        "value": 84189390.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1531872000,
        "value": 69456900.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1531958400,
        "value": 72958365.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1532044800,
        "value": 62980500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1532304000,
        "value": 129825210.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1532390400,
        "value": 115360290.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1532476800,
        "value": 86301735.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1532563200,
        "value": 56522880.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1532649600,
        "value": 52540545.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1532908800,
        "value": 79959210.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1532995200,
        "value": 60069180.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1533081600,
        "value": 117020970.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1533168000,
        "value": 279512445.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1533254400,
        "value": 159452790.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1533513600,
        "value": 102678015.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1533600000,
        "value": 381052725.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1533686400,
        "value": 280429020.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1533772800,
        "value": 199309800.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1533859200,
        "value": 137798880.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1534118400,
        "value": 121692615.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1534204800,
        "value": 82835430.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1534291200,
        "value": 105751815.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1534377600,
        "value": 66955965.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1534464000,
        "value": 224153370.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1534723200,
        "value": 202795425.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1534809600,
        "value": 156089955.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1534896000,
        "value": 73769700.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1534982400,
        "value": 63324510.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1535068800,
        "value": 42289110.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1535328000,
        "value": 164076645.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1535414400,
        "value": 94857345.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1535500800,
        "value": 90330150.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1535587200,
        "value": 87190275.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1535673600,
        "value": 64315245.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1536019200,
        "value": 100324125.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1536105600,
        "value": 87707505.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1536192000,
        "value": 88452450.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1536278400,
        "value": 264414765.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1536537600,
        "value": 176956905.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1536624000,
        "value": 110538330.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1536710400,
        "value": 118337070.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1536796800,
        "value": 73748235.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1536883200,
        "value": 79030395.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1537142400,
        "value": 81452700.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1537228800,
        "value": 201292170.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1537315200,
        "value": 96540390.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1537401600,
        "value": 87191865.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1537488000,
        "value": 55254180.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1537747200,
        "value": 56511855.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1537833600,
        "value": 52293330.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1537920000,
        "value": 91873710.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1538006400,
        "value": 95037525.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1538092800,
        "value": 403081170.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1538352000,
        "value": 260729640.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1538438400,
        "value": 139184115.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1538524800,
        "value": 96930465.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1538611200,
        "value": 114758670.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1538697600,
        "value": 208825890.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1538956800,
        "value": 153828015.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1539043200,
        "value": 141231210.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1539129600,
        "value": 148776810.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1539216000,
        "value": 94547865.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1539302400,
        "value": 83192580.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1539561600,
        "value": 74660160.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1539648000,
        "value": 107659140.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1539734400,
        "value": 101049495.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1539820800,
        "value": 62268090.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1539907200,
        "value": 110253090.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1540166400,
        "value": 61455330.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1540252800,
        "value": 224905620.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1540339200,
        "value": 235572405.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1540425600,
        "value": 246957480.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1540512000,
        "value": 331244850.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1540771200,
        "value": 177468000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1540857600,
        "value": 111830760.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1540944000,
        "value": 88997550.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1541030400,
        "value": 98076885.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1541116800,
        "value": 96029265.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1541376000,
        "value": 93116505.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1541462400,
        "value": 83178450.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1541548800,
        "value": 82208655.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1541635200,
        "value": 83512380.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1541721600,
        "value": 62071020.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1541980800,
        "value": 85421925.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1542067200,
        "value": 61718760.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1542153600,
        "value": 61075260.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1542240000,
        "value": 55608810.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1542326400,
        "value": 83323110.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1542585600,
        "value": 117911925.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1542672000,
        "value": 96513690.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1542758400,
        "value": 55336395.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1542931200,
        "value": 50440110.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1543190400,
        "value": 98172615.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1543276800,
        "value": 76446435.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1543363200,
        "value": 50226975.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1543449600,
        "value": 36297450.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1543536000,
        "value": 67724880.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1543795200,
        "value": 101594700.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1543881600,
        "value": 103683075.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1544054400,
        "value": 93603030.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1544140800,
        "value": 135610470.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1544400000,
        "value": 78864630.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1544486400,
        "value": 76196595.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1544572800,
        "value": 60857985.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1544659200,
        "value": 87478575.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1544745600,
        "value": 75673965.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1545004800,
        "value": 90968295.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1545091200,
        "value": 85943745.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1545177600,
        "value": 91612320.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1545264000,
        "value": 112096500.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1545350400,
        "value": 97661730.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1545609600,
        "value": 66350835.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1545782400,
        "value": 98012415.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1545868800,
        "value": 104624100.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1545955200,
        "value": 121384305.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1546214400,
        "value": 78022320.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1546387200,
        "value": 138488085.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1546473600,
        "value": 85079760.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1546560000,
        "value": 89212035.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1546819200,
        "value": 89667855.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1546905600,
        "value": 86465175.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1546992000,
        "value": 63893385.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1547078400,
        "value": 72991995.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1547164800,
        "value": 60942345.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1547424000,
        "value": 63718830.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1547510400,
        "value": 73060710.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1547596800,
        "value": 53209815.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1547683200,
        "value": 44328525.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1547769600,
        "value": 289579830.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1548115200,
        "value": 146101185.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1548201600,
        "value": 148002600.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1548288000,
        "value": 92497140.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1548374400,
        "value": 83032155.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1548633600,
        "value": 75093600.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1548720000,
        "value": 55303035.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1548806400,
        "value": 128510025.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1548892800,
        "value": 150214920.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1548979200,
        "value": 88314525.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1549238400,
        "value": 91278885.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1549324800,
        "value": 80787765.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1549411200,
        "value": 61091385.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1549497600,
        "value": 79000440.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1549584000,
        "value": 69815910.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1549843200,
        "value": 88060125.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1549929600,
        "value": 65880930.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1550016000,
        "value": 59951655.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1550102400,
        "value": 61683570.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1550188800,
        "value": 46719975.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1550534400,
        "value": 48097965.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1550620800,
        "value": 84401340.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1550707200,
        "value": 107646420.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1550793600,
        "value": 68671965.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1551052800,
        "value": 81461385.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1551139200,
        "value": 104134410.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1551225600,
        "value": 137486940.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1551312000,
        "value": 128665170.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1551398400,
        "value": 274694670.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1551657600,
        "value": 200186820.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1551744000,
        "value": 224784825.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1551830400,
        "value": 130688295.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1551916800,
        "value": 117750495.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1552003200,
        "value": 109426785.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1552262400,
        "value": 91647090.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1552348800,
        "value": 94183110.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1552435200,
        "value": 84463050.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1552521600,
        "value": 87638685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1552608000,
        "value": 181501410.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1552867200,
        "value": 126356685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1552953600,
        "value": 147554025.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1553040000,
        "value": 87481035.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1553126400,
        "value": 73793190.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1553212800,
        "value": 107444580.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1553472000,
        "value": 125519295.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1553558400,
        "value": 90114720.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1553644800,
        "value": 111765915.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1553731200,
        "value": 84429480.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1553817600,
        "value": 74496975.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1554076800,
        "value": 100487535.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1554163200,
        "value": 67021665.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1554249600,
        "value": 98939940.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1554336000,
        "value": 265556415.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1554422400,
        "value": 155499960.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1554681600,
        "value": 129487440.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1554768000,
        "value": 72568875.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1554854400,
        "value": 87333435.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1554940800,
        "value": 115465245.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1555027200,
        "value": 83273295.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1555286400,
        "value": 121678560.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1555372800,
        "value": 89589750.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1555459200,
        "value": 61218300.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1555545600,
        "value": 65756700.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1555891200,
        "value": 150683310.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1555977600,
        "value": 131710980.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1556064000,
        "value": 127073520.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1556150400,
        "value": 265586880.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1556236800,
        "value": 272603400.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1556496000,
        "value": 211597680.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1556582400,
        "value": 114634905.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1556668800,
        "value": 130472910.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1556755200,
        "value": 221207520.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1556841600,
        "value": 285771600.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1557100800,
        "value": 129715710.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1557187200,
        "value": 121401255.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1557273600,
        "value": 70776975.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1557360000,
        "value": 79827930.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1557446400,
        "value": 85723890.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1557705600,
        "value": 123465510.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1557792000,
        "value": 83553315.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1557878400,
        "value": 87076290.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1557964800,
        "value": 85589625.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1558051200,
        "value": 213667560.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1558310400,
        "value": 241324890.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1558396800,
        "value": 221423400.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1558483200,
        "value": 223585785.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1558569600,
        "value": 313514490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1558656000,
        "value": 172574760.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1559001600,
        "value": 121369680.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1559088000,
        "value": 147665835.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1559174400,
        "value": 96234330.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1559260800,
        "value": 126511080.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1559520000,
        "value": 162149595.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1559606400,
        "value": 168287700.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1559692800,
        "value": 170547300.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1559779200,
        "value": 239261910.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1559865600,
        "value": 185291190.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1560124800,
        "value": 120507465.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1560211200,
        "value": 136661955.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1560297600,
        "value": 182775390.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1560384000,
        "value": 101617290.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1560470400,
        "value": 88657065.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1560729600,
        "value": 149330235.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1560816000,
        "value": 152172840.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1560902400,
        "value": 79817250.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1560988800,
        "value": 145668465.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1561075200,
        "value": 91318920.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1561334400,
        "value": 69803340.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1561420800,
        "value": 71846805.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1561507200,
        "value": 101637405.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1561593600,
        "value": 73779210.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1561680000,
        "value": 76459620.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1561939200,
        "value": 102639255.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1562025600,
        "value": 112517325.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1562112000,
        "value": 171219210.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1562284800,
        "value": 85099530.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1562544000,
        "value": 71488095.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1562630400,
        "value": 74145135.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1562716800,
        "value": 109079265.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1562803200,
        "value": 87319530.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1562889600,
        "value": 95006310.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1563148800,
        "value": 129415845.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1563235200,
        "value": 94476000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1563321600,
        "value": 105617190.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1563408000,
        "value": 56868000.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1563494400,
        "value": 85749975.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1563753600,
        "value": 83095470.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1563840000,
        "value": 54661110.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1563926400,
        "value": 130306335.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1564012800,
        "value": 270950850.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1564099200,
        "value": 118829130.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1564358400,
        "value": 113923785.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1564444800,
        "value": 96458760.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1564531200,
        "value": 111596460.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1564617600,
        "value": 98159715.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1570665600,
        "value": 71848110.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1570752000,
        "value": 99881625.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1571011200,
        "value": 120297450.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1571097600,
        "value": 74867415.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1571184000,
        "value": 76111920.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1571270400,
        "value": 54637350.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1571356800,
        "value": 67372005.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1571616000,
        "value": 59437185.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1571702400,
        "value": 51015450.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1571788800,
        "value": 126354015.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1571875200,
        "value": 333785415.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1571961600,
        "value": 346900110.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1572220800,
        "value": 217401990.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1572307200,
        "value": 148391235.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1572393600,
        "value": 110357760.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1572480000,
        "value": 57293355.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1572566400,
        "value": 74996490.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1572825600,
        "value": 107054385.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1572912000,
        "value": 80141085.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1572998400,
        "value": 94473615.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1573084800,
        "value": 170876115.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1573171200,
        "value": 70916190.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1573430400,
        "value": 115064865.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1573516800,
        "value": 83768280.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1573603200,
        "value": 95754555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1573689600,
        "value": 73642995.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1573776000,
        "value": 53228490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1574035200,
        "value": 47569800.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1574121600,
        "value": 88743975.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1574208000,
        "value": 73837815.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1574294400,
        "value": 67119255.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1574380800,
        "value": 185281845.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1574640000,
        "value": 136063125.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1574726400,
        "value": 85639260.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1574812800,
        "value": 60248265.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1574985600,
        "value": 26162310.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1575244800,
        "value": 65817750.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1575331200,
        "value": 71516535.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1575417600,
        "value": 52213935.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1575504000,
        "value": 39315060.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1575590400,
        "value": 87443550.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1575849600,
        "value": 97238610.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1575936000,
        "value": 94475535.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1576022400,
        "value": 75745965.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1576108800,
        "value": 86341350.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1576195200,
        "value": 73028070.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1576454400,
        "value": 196900605.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1576540800,
        "value": 88895370.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1576627200,
        "value": 159076170.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1576713600,
        "value": 195368595.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1576800000,
        "value": 162292950.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1577059200,
        "value": 147161505.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1577145600,
        "value": 92001720.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1577318400,
        "value": 118997565.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1577404800,
        "value": 110319030.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1577664000,
        "value": 140912100.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1577750400,
        "value": 115227540.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1577923200,
        "value": 105742830.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1578009600,
        "value": 201368895.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1578268800,
        "value": 114317175.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1578355200,
        "value": 200288085.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1578441600,
        "value": 348554655.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1578528000,
        "value": 308683530.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1578614400,
        "value": 142140990.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1578873600,
        "value": 296673120.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1578960000,
        "value": 313603800.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1579046400,
        "value": 189689685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1579132800,
        "value": 234395160.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1579219200,
        "value": 149312700.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1579564800,
        "value": 189698280.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1579651200,
        "value": 324324630.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1579737600,
        "value": 203213130.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1579824000,
        "value": 148648650.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1580083200,
        "value": 139065495.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1580169600,
        "value": 125302140.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1580256000,
        "value": 183743490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1580342400,
        "value": 273085440.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1580428800,
        "value": 158981265.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1580688000,
        "value": 475263390.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1580774400,
        "value": 552886995.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1580860800,
        "value": 464742915.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1580947200,
        "value": 383700900.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1581033600,
        "value": 168028710.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1581292800,
        "value": 240893220.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1581379200,
        "value": 115196955.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1581465600,
        "value": 117541665.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1581552000,
        "value": 259599570.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1581638400,
        "value": 160881435.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1581984000,
        "value": 168671805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1582070400,
        "value": 249771750.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1582156800,
        "value": 181159170.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1582243200,
        "value": 149621535.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1582502400,
        "value": 148606905.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1582588800,
        "value": 168777675.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1582675200,
        "value": 136474050.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1582761600,
        "value": 249019995.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1582848000,
        "value": 257814675.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1583107200,
        "value": 206093775.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1583193600,
        "value": 250127055.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1583280000,
        "value": 154058295.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1583366400,
        "value": 108482445.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1583452800,
        "value": 123425130.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1583712000,
        "value": 175009290.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1583798400,
        "value": 161919360.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1583884800,
        "value": 140357565.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1583971200,
        "value": 197614035.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1584057600,
        "value": 239295285.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1584316800,
        "value": 221492175.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1584403200,
        "value": 261417435.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1584489600,
        "value": 265132005.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1584576000,
        "value": 328591200.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1584662400,
        "value": 307001235.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1584921600,
        "value": 178044150.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1585008000,
        "value": 237852525.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1585094400,
        "value": 218541390.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1585180800,
        "value": 179456955.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1585267200,
        "value": 148377030.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1585526400,
        "value": 119682195.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1585612800,
        "value": 188997660.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1585699200,
        "value": 138967425.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1585785600,
        "value": 203988075.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1585872000,
        "value": 241104990.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1586131200,
        "value": 150877275.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1586217600,
        "value": 187243695.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1586304000,
        "value": 135389595.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1586390400,
        "value": 140315520.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1586736000,
        "value": 232627920.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1586822400,
        "value": 300642825.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1586908800,
        "value": 231622050.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1586995200,
        "value": 211446420.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1587081600,
        "value": 132770940.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1587340800,
        "value": 152149290.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1587427200,
        "value": 202718685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1587513600,
        "value": 145122495.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1587600000,
        "value": 136673115.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1587686400,
        "value": 139092495.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1587945600,
        "value": 202881945.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1588032000,
        "value": 155158260.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1588118400,
        "value": 158846565.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1588204800,
        "value": 272728890.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1588291200,
        "value": 325839930.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1588550400,
        "value": 191118300.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1588636800,
        "value": 175710750.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1588723200,
        "value": 113329740.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1588809600,
        "value": 118667010.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1588896000,
        "value": 160369815.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1589155200,
        "value": 171898425.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1589241600,
        "value": 163140435.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1589328000,
        "value": 197153685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1589414400,
        "value": 134271540.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1589500800,
        "value": 107025660.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1589760000,
        "value": 119931690.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1589846400,
        "value": 98436405.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1589932800,
        "value": 70987260.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1590019200,
        "value": 125158530.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1590105600,
        "value": 102896430.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1590451200,
        "value": 77548890.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1590537600,
        "value": 115787835.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1590624000,
        "value": 73302210.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1590710400,
        "value": 122263095.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1590969600,
        "value": 145189200.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1591056000,
        "value": 132256140.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1591142400,
        "value": 80101050.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1591228800,
        "value": 88832985.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1591315200,
        "value": 78301965.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1591574400,
        "value": 141366735.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1591660800,
        "value": 115863015.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1591747200,
        "value": 174956610.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1591833600,
        "value": 156858300.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1591920000,
        "value": 162138555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1592179200,
        "value": 155522580.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1592265600,
        "value": 133777140.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1592352000,
        "value": 100027320.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1592438400,
        "value": 97189380.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1592524800,
        "value": 83171715.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1592784000,
        "value": 64500420.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1592870400,
        "value": 64613580.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1592956800,
        "value": 106925520.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1593043200,
        "value": 92884695.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1593129600,
        "value": 83687025.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1593388800,
        "value": 85269270.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1593475200,
        "value": 166442490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1593561600,
        "value": 123111735.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1593648000,
        "value": 154935240.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1593993600,
        "value": 175538805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1594080000,
        "value": 167984835.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1594166400,
        "value": 137422935.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1594252800,
        "value": 99822150.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1594339200,
        "value": 196613790.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1594598400,
        "value": 293325390.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1594684800,
        "value": 191646180.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1594771200,
        "value": 128684670.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1594857600,
        "value": 124492275.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1594944000,
        "value": 78639675.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1595203200,
        "value": 137656275.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1595289600,
        "value": 131882220.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1595376000,
        "value": 106352115.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1595462400,
        "value": 187476870.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1595548800,
        "value": 157381425.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1595808000,
        "value": 129609780.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1595894400,
        "value": 135868020.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1595980800,
        "value": 81939615.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1596067200,
        "value": 65301720.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1596153600,
        "value": 103662660.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1596412800,
        "value": 73760145.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1596499200,
        "value": 72451020.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1596585600,
        "value": 40635945.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1596672000,
        "value": 49976850.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1596758400,
        "value": 72015780.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1597017600,
        "value": 60084135.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1597104000,
        "value": 67698210.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1597190400,
        "value": 173744580.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1597276800,
        "value": 165591105.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1597363200,
        "value": 101037135.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1597622400,
        "value": 156188385.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1597708800,
        "value": 123741405.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1597795200,
        "value": 94184685.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1597881600,
        "value": 159074805.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1597968000,
        "value": 166461210.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1598227200,
        "value": 150696765.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1598313600,
        "value": 80517750.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1598400000,
        "value": 105153030.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1598486400,
        "value": 180878220.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1598572800,
        "value": 145062675.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1598832000,
        "value": 248705622.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1598918400,
        "value": 177822417.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1599004800,
        "value": 188849097.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1599091200,
        "value": 180565761.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1599177600,
        "value": 231814941.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1599523200,
        "value": 247260840.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1599609600,
        "value": 168193332.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1599696000,
        "value": 188312610.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1599782400,
        "value": 137663229.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1600041600,
        "value": 181388055.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1600128000,
        "value": 210951363.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1600214400,
        "value": 165125403.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1600300800,
        "value": 170581353.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1600387200,
        "value": 191458605.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1600646400,
        "value": 235264287.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1600732800,
        "value": 168209415.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1600819200,
        "value": 197688879.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1600905600,
        "value": 219102480.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1600992000,
        "value": 148599174.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1601251200,
        "value": 102743079.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1601337600,
        "value": 105701094.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1601424000,
        "value": 101027403.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1601510400,
        "value": 108278334.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1601596800,
        "value": 153489573.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1601856000,
        "value": 95763156.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1601942400,
        "value": 106731042.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1602028800,
        "value": 93197385.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1602115200,
        "value": 87453252.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1602201600,
        "value": 62810682.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1602460800,
        "value": 83716995.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1602547200,
        "value": 73758798.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1602633600,
        "value": 103619673.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1602720000,
        "value": 76002600.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1602806400,
        "value": 70403769.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1603065600,
        "value": 79414086.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1603152000,
        "value": 66908925.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1603238400,
        "value": 65343702.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1603324800,
        "value": 85645152.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1603411200,
        "value": 68631111.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1603670400,
        "value": 60391515.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1603756800,
        "value": 47481831.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1603843200,
        "value": 50498646.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1603929600,
        "value": 46622136.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1604016000,
        "value": 87711978.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1604275200,
        "value": 62289972.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1604361600,
        "value": 74676897.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1604448000,
        "value": 66091209.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1604534400,
        "value": 59458839.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1604620800,
        "value": 47468925.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1604880000,
        "value": 72391911.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1604966400,
        "value": 62105277.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1605052800,
        "value": 36576201.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1605139200,
        "value": 39151536.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1605225600,
        "value": 39364200.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1605484800,
        "value": 52552809.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1605571200,
        "value": 126524304.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1605657600,
        "value": 163818360.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1605744000,
        "value": 130075530.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1605830400,
        "value": 68026170.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1606089600,
        "value": 103891680.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1606176000,
        "value": 111214107.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1606262400,
        "value": 100834929.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1606435200,
        "value": 76762173.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1606694400,
        "value": 131103393.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1606780800,
        "value": 81546585.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1606867200,
        "value": 96274566.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1606953600,
        "value": 86454540.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1607040000,
        "value": 59674344.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1607299200,
        "value": 116487387.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1607385600,
        "value": 132180669.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1607472000,
        "value": 137626977.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1607558400,
        "value": 139451475.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1607644800,
        "value": 95785260.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1607904000,
        "value": 110166885.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1607990400,
        "value": 97244397.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1608076800,
        "value": 87571866.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1608163200,
        "value": 117472365.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1608249600,
        "value": 453121770.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1608508800,
        "value": 115350915.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1608595200,
        "value": 104906727.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1608681600,
        "value": 67952889.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1608768000,
        "value": 46317783.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1609113600,
        "value": 66460887.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1609200000,
        "value": 46040676.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1609286400,
        "value": 89297991.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1609372800,
        "value": 103795989.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1609718400,
        "value": 100289490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1609804800,
        "value": 63907479.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1609891200,
        "value": 92182257.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1609977600,
        "value": 102648621.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1610064000,
        "value": 150111201.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1610323200,
        "value": 115961742.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1610409600,
        "value": 94456524.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1610496000,
        "value": 66342027.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1610582400,
        "value": 63056748.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1610668800,
        "value": 78848139.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1611014400,
        "value": 46853928.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1611100800,
        "value": 49166334.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1611187200,
        "value": 38889873.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1611273600,
        "value": 37781574.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1611532800,
        "value": 76459485.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1611619200,
        "value": 44113677.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1611705600,
        "value": 44969781.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1611792000,
        "value": 43576764.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1611878400,
        "value": 59973315.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1612137600,
        "value": 44447226.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1612224000,
        "value": 42602496.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1612310400,
        "value": 32335680.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1612396800,
        "value": 28538979.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1612483200,
        "value": 32859015.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1612742400,
        "value": 36266742.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1612828800,
        "value": 25635285.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1612915200,
        "value": 64580658.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1613001600,
        "value": 38372664.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1613088000,
        "value": 40260147.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1613433600,
        "value": 34891947.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1613520000,
        "value": 45436740.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1613606400,
        "value": 32746779.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1613692800,
        "value": 33005790.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1613952000,
        "value": 66209229.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1614038400,
        "value": 120777558.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1614124800,
        "value": 69555915.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1614211200,
        "value": 69715503.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1614297600,
        "value": 77062926.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1614556800,
        "value": 48766533.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1614643200,
        "value": 40553202.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1614729600,
        "value": 52144758.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1614816000,
        "value": 120709596.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1614902400,
        "value": 166008762.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1615161600,
        "value": 99075645.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1615248000,
        "value": 126304164.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1615334400,
        "value": 115159767.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1615420800,
        "value": 66966033.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1615507200,
        "value": 60956052.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1615766400,
        "value": 55377972.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1615852800,
        "value": 59068035.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1615939200,
        "value": 77101338.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1616025600,
        "value": 59758062.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1616112000,
        "value": 81737448.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1616371200,
        "value": 75553839.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1616457600,
        "value": 53724156.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1616544000,
        "value": 63886878.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1616630400,
        "value": 75643422.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1616716800,
        "value": 59529975.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1616976000,
        "value": 48334989.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1617062400,
        "value": 77555175.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1617148800,
        "value": 64970841.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1617235200,
        "value": 68217258.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1617580800,
        "value": 82286721.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1617667200,
        "value": 57601257.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1617753600,
        "value": 53050818.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1617840000,
        "value": 48333639.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1617926400,
        "value": 39606963.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1618185600,
        "value": 54284880.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1618272000,
        "value": 86973186.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1618358400,
        "value": 93136587.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1618444800,
        "value": 53544411.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1618531200,
        "value": 53036541.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1618790400,
        "value": 75574374.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1618876800,
        "value": 70814043.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1618963200,
        "value": 58436706.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1619049600,
        "value": 68573160.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1619136000,
        "value": 55616598.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1619395200,
        "value": 56943357.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1619481600,
        "value": 54962673.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1619568000,
        "value": 40961961.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1619654400,
        "value": 53380290.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1619740800,
        "value": 76883430.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1620000000,
        "value": 51935973.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1620086400,
        "value": 55854111.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1620172800,
        "value": 42513225.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1620259200,
        "value": 54950481.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1620345600,
        "value": 45285756.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1620604800,
        "value": 59311011.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1620691200,
        "value": 89671815.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1620777600,
        "value": 64890921.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1620864000,
        "value": 83126715.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1620950400,
        "value": 65228229.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1621209600,
        "value": 63467550.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1621296000,
        "value": 75257196.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1621382400,
        "value": 77524299.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1621468800,
        "value": 64313097.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1621555200,
        "value": 49913517.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1621814400,
        "value": 72762678.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1621900800,
        "value": 57594786.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1621987200,
        "value": 59423178.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1622073600,
        "value": 53587350.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1622160000,
        "value": 45708411.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1622505600,
        "value": 35538018.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1622592000,
        "value": 43231854.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1622678400,
        "value": 57641328.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1622764800,
        "value": 47932023.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1623024000,
        "value": 43852587.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1623110400,
        "value": 52664493.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1623196800,
        "value": 34338024.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1623283200,
        "value": 49835202.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1623369600,
        "value": 31935483.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1623628800,
        "value": 41926515.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1623715200,
        "value": 36347325.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1623801600,
        "value": 44065245.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1623888000,
        "value": 44940105.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1623974400,
        "value": 50973756.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1624233600,
        "value": 50577285.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1624320000,
        "value": 39783501.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1624406400,
        "value": 63081165.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1624492800,
        "value": 95330490.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1624579200,
        "value": 68989917.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1624838400,
        "value": 43411218.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1624924800,
        "value": 35486958.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1625011200,
        "value": 38338683.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1625097600,
        "value": 35654799.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1625184000,
        "value": 54561240.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1625529600,
        "value": 41297160.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1625616000,
        "value": 37118532.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1625702400,
        "value": 44881728.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1625788800,
        "value": 34968744.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1626048000,
        "value": 51243600.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1626134400,
        "value": 42033159.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1626220800,
        "value": 46162458.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1626307200,
        "value": 41483562.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1626393600,
        "value": 31873818.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1626652800,
        "value": 40264497.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1626739200,
        "value": 29554182.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1626825600,
        "value": 26824704.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1626912000,
        "value": 29336946.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1626998400,
        "value": 27217935.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1627257600,
        "value": 50556135.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1627344000,
        "value": 64392234.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1627430400,
        "value": 29813055.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1627516800,
        "value": 59894136.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1627603200,
        "value": 55456236.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1627862400,
        "value": 65648568.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1627948800,
        "value": 42860139.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1628035200,
        "value": 32493825.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1628121600,
        "value": 24828657.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1628208000,
        "value": 28781466.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1628467200,
        "value": 29672529.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1628553600,
        "value": 26595642.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1628640000,
        "value": 17842452.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1628726400,
        "value": 34809909.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1628812800,
        "value": 32477205.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1629072000,
        "value": 42453582.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1629158400,
        "value": 43246251.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1629244800,
        "value": 39414696.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1629331200,
        "value": 27499356.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1629417600,
        "value": 27058611.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1629676800,
        "value": 40378269.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1629763200,
        "value": 24506721.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1629849600,
        "value": 24902058.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1629936000,
        "value": 24901170.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1630022400,
        "value": 25801872.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1630281600,
        "value": 35205261.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1630368000,
        "value": 41367243.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1630454400,
        "value": 23279241.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1630540800,
        "value": 24648756.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1630627200,
        "value": 29042418.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1630972800,
        "value": 38376276.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1631059200,
        "value": 37344477.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1631145600,
        "value": 27285180.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1631232000,
        "value": 28766106.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1631491200,
        "value": 45762033.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1631577600,
        "value": 35848818.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1631664000,
        "value": 30442302.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1631750400,
        "value": 26342049.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1631836800,
        "value": 59345472.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1632096000,
        "value": 44764014.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1632182400,
        "value": 31419141.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1632268800,
        "value": 28690833.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1632355200,
        "value": 21861891.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1632441600,
        "value": 41849742.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1632700800,
        "value": 56626173.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1632787200,
        "value": 50707452.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1632873600,
        "value": 42686520.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1632960000,
        "value": 36607635.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1633046400,
        "value": 33948654.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1633305600,
        "value": 62392521.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1633392000,
        "value": 36630258.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1633478400,
        "value": 28747782.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1633564800,
        "value": 35731074.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1633651200,
        "value": 31890201.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1633910400,
        "value": 27505347.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1633996800,
        "value": 40789215.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1634083200,
        "value": 27633120.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1634169600,
        "value": 21017235.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1634256000,
        "value": 37482756.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1634515200,
        "value": 46397166.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1634601600,
        "value": 34256370.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1634688000,
        "value": 26102676.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1634774400,
        "value": 63007014.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1634860800,
        "value": 44809167.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1635120000,
        "value": 120727032.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1635206400,
        "value": 116972874.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1635292800,
        "value": 71864214.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1635379200,
        "value": 51902868.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1635465600,
        "value": 58173909.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1635724800,
        "value": 103645668.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1635811200,
        "value": 73600182.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1635897600,
        "value": 62335545.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1635984000,
        "value": 44871267.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1636070400,
        "value": 38407929.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1636329600,
        "value": 55734987.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1636416000,
        "value": 99305115.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1636502400,
        "value": 72635043.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1636588800,
        "value": 37079193.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1636675200,
        "value": 40773651.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1636934400,
        "value": 55007415.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1637020800,
        "value": 45724431.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1637107200,
        "value": 54335913.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1637193600,
        "value": 38152728.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1637280000,
        "value": 40460397.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1637539200,
        "value": 61802889.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1637625600,
        "value": 66676008.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1637712000,
        "value": 40844445.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1637884800,
        "value": 20116359.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1638144000,
        "value": 35464650.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1638230400,
        "value": 49770600.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1638316800,
        "value": 40769319.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1638403200,
        "value": 42563499.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1638489600,
        "value": 52544382.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1638748800,
        "value": 46148676.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1638835200,
        "value": 35199075.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1638921600,
        "value": 24624063.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1639008000,
        "value": 36719553.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1639094400,
        "value": 34100466.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1639353600,
        "value": 42878616.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1639440000,
        "value": 40971606.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1639526400,
        "value": 42256527.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1639612800,
        "value": 44465637.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1639699200,
        "value": 59531019.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1639958400,
        "value": 31028196.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1640044800,
        "value": 40021422.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1640131200,
        "value": 53675220.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1640217600,
        "value": 53221719.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1640563200,
        "value": 39116811.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1640649600,
        "value": 33759246.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1640736000,
        "value": 33236880.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1640822400,
        "value": 26776320.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1640908800,
        "value": 21442167.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1641168000,
        "value": 59739450.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1641254400,
        "value": 55300041.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1641340800,
        "value": 45923958.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1641427200,
        "value": 50920653.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1641513600,
        "value": 48486174.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1641772800,
        "value": 50742453.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1641859200,
        "value": 37721568.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1641945600,
        "value": 47720787.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1642032000,
        "value": 56243877.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1642118400,
        "value": 40407246.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1642464000,
        "value": 37357950.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1642550400,
        "value": 41641410.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1642636800,
        "value": 40021428.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1642723200,
        "value": 54432708.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1642982400,
        "value": 83257308.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1643068800,
        "value": 47386206.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1643155200,
        "value": 59069976.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1643241600,
        "value": 78316839.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1643328000,
        "value": 73422666.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1643587200,
        "value": 60666141.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1643673600,
        "value": 40608771.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1643760000,
        "value": 37054980.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1643846400,
        "value": 45404325.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1643932800,
        "value": 41669502.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1644192000,
        "value": 34018512.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1644278400,
        "value": 28583517.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1644364800,
        "value": 30368949.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1644451200,
        "value": 37176897.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1644537600,
        "value": 44144829.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1644796800,
        "value": 38758287.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1644883200,
        "value": 32850735.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1644969600,
        "value": 28010172.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1645056000,
        "value": 30422382.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1645142400,
        "value": 40040778.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1645488000,
        "value": 47556666.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1645574400,
        "value": 53536245.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1645660800,
        "value": 81729354.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1645747200,
        "value": 43164210.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1646006400,
        "value": 59203599.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1646092800,
        "value": 43701348.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1646179200,
        "value": 41124426.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1646265600,
        "value": 34345506.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1646352000,
        "value": 39490536.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1646611200,
        "value": 41203665.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1646697600,
        "value": 47495559.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1646784000,
        "value": 34494873.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1646870400,
        "value": 33274095.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1646956800,
        "value": 37045917.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1647216000,
        "value": 39402378.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1647302400,
        "value": 37676769.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1647388800,
        "value": 46220172.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1647475200,
        "value": 37029492.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1647561600,
        "value": 61952121.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1647820800,
        "value": 46753863.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1647907200,
        "value": 62365338.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1647993600,
        "value": 68725848.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1648080000,
        "value": 39163167.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1648166400,
        "value": 36286704.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1648425600,
        "value": 56465760.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1648512000,
        "value": 39172281.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1648598400,
        "value": 33436668.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1648684800,
        "value": 26907888.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1648771200,
        "value": 29717751.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1649030400,
        "value": 46320690.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1649116800,
        "value": 43596441.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1649203200,
        "value": 50559519.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1649289600,
        "value": 44438853.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1649376000,
        "value": 30800952.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1649635200,
        "value": 32727522.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1649721600,
        "value": 38553336.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1649808000,
        "value": 31495641.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1649894400,
        "value": 32337318.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1650240000,
        "value": 28905387.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1650326400,
        "value": 27618669.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1650412800,
        "value": 37622106.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1650499200,
        "value": 57751845.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1650585600,
        "value": 37934373.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1650844800,
        "value": 37647819.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1650931200,
        "value": 74006871.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1651017600,
        "value": 38960505.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1651104000,
        "value": 67646268.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1651190400,
        "value": 48944871.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1651449600,
        "value": 42804726.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1651536000,
        "value": 37183326.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1651622400,
        "value": 49005195.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1651708800,
        "value": 52158030.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1651795200,
        "value": 41014902.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1652054400,
        "value": 49423431.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1652140800,
        "value": 48430737.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1652227200,
        "value": 53134143.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1652313600,
        "value": 85963638.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1652400000,
        "value": 55949757.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1652659200,
        "value": 52901019.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1652745600,
        "value": 47844489.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1652832000,
        "value": 52252599.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1652918400,
        "value": 55037787.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1653004800,
        "value": 85888587.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1653264000,
        "value": 51265281.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1653350400,
        "value": 52180665.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1653436800,
        "value": 58653768.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1653523200,
        "value": 66064707.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1653609600,
        "value": 56435403.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1653955200,
        "value": 64379274.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1654041600,
        "value": 47765442.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1654128000,
        "value": 59789013.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1654214400,
        "value": 70047213.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1654473600,
        "value": 52758504.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1654560000,
        "value": 46067151.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1654646400,
        "value": 47875032.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1654732800,
        "value": 60465090.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1654819200,
        "value": 60624126.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1655078400,
        "value": 61920003.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1655164800,
        "value": 63877368.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1655251200,
        "value": 76913121.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1655337600,
        "value": 65683083.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1655424000,
        "value": 61196430.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1655769600,
        "value": 79742895.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1655856000,
        "value": 67988037.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1655942400,
        "value": 69978438.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1656028800,
        "value": 62441367.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1656288000,
        "value": 56900979.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1656374400,
        "value": 58576794.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1656460800,
        "value": 53105913.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1656547200,
        "value": 61716366.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1656633600,
        "value": 48110886.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1656979200,
        "value": 54336840.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1657065600,
        "value": 45489657.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1657152000,
        "value": 52164897.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1657238400,
        "value": 66933489.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1657497600,
        "value": 61863519.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1657584000,
        "value": 56026785.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1657670400,
        "value": 62291388.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1657756800,
        "value": 50364726.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1657843200,
        "value": 40794570.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1658102400,
        "value": 52663089.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1658188800,
        "value": 51763212.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1658275200,
        "value": 54030141.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1658361600,
        "value": 86439174.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1658448000,
        "value": 60837000.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1658707200,
        "value": 39659769.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1658793600,
        "value": 42541404.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1658880000,
        "value": 55620006.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1658966400,
        "value": 53337165.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1659052800,
        "value": 58007934.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1659312000,
        "value": 71199081.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1659398400,
        "value": 59609352.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1659484800,
        "value": 49034241.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1659571200,
        "value": 44030208.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1659657600,
        "value": 67475064.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1659916800,
        "value": 59549943.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1660003200,
        "value": 52285851.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1660089600,
        "value": 57884541.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1660176000,
        "value": 43055865.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1660262400,
        "value": 49332492.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1660521600,
        "value": 54710223.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1660608000,
        "value": 55540302.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1660694400,
        "value": 43278504.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1660780800,
        "value": 28342434.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1660867200,
        "value": 37094298.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1661126400,
        "value": 33285654.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1661212800,
        "value": 39575148.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1661299200,
        "value": 11374931.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1661385600,
        "value": 37975857.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1661472000,
        "value": 41690512.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1661731200,
        "value": 31229778.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1661817600,
        "value": 36111921.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1661904000,
        "value": 36997072.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1661990400,
        "value": 39657641.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1662076800,
        "value": 36972502.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1662422400,
        "value": 39823707.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1662508800,
        "value": 36023268.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1662595200,
        "value": 40320418.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1662681600,
        "value": 40244272.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1662940800,
        "value": 35331535.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1663027200,
        "value": 47611133.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1663113600,
        "value": 51667238.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1663200000,
        "value": 48241149.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1663286400,
        "value": 70185787.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1663545600,
        "value": 44466573.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1663632000,
        "value": 46760937.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1663718400,
        "value": 46208549.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1663804800,
        "value": 50406357.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1663891200,
        "value": 44530343.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1664150400,
        "value": 40779663.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1664236800,
        "value": 45446685.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1664323200,
        "value": 40051777.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1664409600,
        "value": 56781305.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1664496000,
        "value": 49037220.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1664755200,
        "value": 72670646.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1664841600,
        "value": 82343604.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1664928000,
        "value": 65285626.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1665014400,
        "value": 51843790.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1665100800,
        "value": 62463602.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1665360000,
        "value": 51669555.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1665446400,
        "value": 59920745.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1665532800,
        "value": 51834612.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1665619200,
        "value": 70560950.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1665705600,
        "value": 72262028.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1665964800,
        "value": 64099875.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1666051200,
        "value": 61738061.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1666137600,
        "value": 50898030.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1666224000,
        "value": 92683950.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1666310400,
        "value": 58617759.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1666569600,
        "value": 78968509.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1666656000,
        "value": 79670683.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1666742400,
        "value": 68562598.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1666828800,
        "value": 49680215.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1666915200,
        "value": 56109870.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1667174400,
        "value": 49891734.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1667260800,
        "value": 49775576.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1667347200,
        "value": 49853305.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1667433600,
        "value": 44646949.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1667520000,
        "value": 80308864.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1667779200,
        "value": 73397622.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1667865600,
        "value": 105514188.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1667952000,
        "value": 102644299.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1668038400,
        "value": 110460759.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1668124800,
        "value": 95853553.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1668384000,
        "value": 77319752.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1668470400,
        "value": 74960504.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1668556800,
        "value": 54096082.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1668643200,
        "value": 52118517.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1668729600,
        "value": 61891438.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1668988800,
        "value": 73810772.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1669075200,
        "value": 64763513.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1669161600,
        "value": 90934248.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1669334400,
        "value": 41660711.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1669593600,
        "value": 78408629.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1669680000,
        "value": 68205280.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1669766400,
        "value": 92743086.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1669852800,
        "value": 65844119.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1669939200,
        "value": 60902399.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1670198400,
        "value": 75912778.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1670284800,
        "value": 76040783.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1670371200,
        "value": 69718106.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1670457600,
        "value": 80762690.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1670544000,
        "value": 88081017.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1670803200,
        "value": 90494485.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1670889600,
        "value": 135812432.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1670976000,
        "value": 113815160.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1671062400,
        "value": 101035229.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1671148800,
        "value": 113741284.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1671408000,
        "value": 118190710.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1671494400,
        "value": 131775303.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1671580800,
        "value": 123736453.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1671667200,
        "value": 177342265.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1671753600,
        "value": 141626063.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1672099200,
        "value": 175910731.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1672185600,
        "value": 186100201.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1672272000,
        "value": 189503721.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1672358400,
        "value": 136672797.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1672704000,
        "value": 191557167.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1672790400,
        "value": 153862552.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1672876800,
        "value": 133687246.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1672963200,
        "value": 184006970.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1673222400,
        "value": 162885492.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1673308800,
        "value": 144503095.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1673395200,
        "value": 158558924.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1673481600,
        "value": 145833294.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1673568000,
        "value": 157396482.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1673913600,
        "value": 160937377.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1674000000,
        "value": 169078250.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1674086400,
        "value": 152223302.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1674172800,
        "value": 123571951.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1674432000,
        "value": 177044569.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1674518400,
        "value": 140230986.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1674604800,
        "value": 166419849.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1674691200,
        "value": 200431932.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1674777600,
        "value": 263157488.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1675036800,
        "value": 196790466.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1675123200,
        "value": 172099948.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1675209600,
        "value": 187082506.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1675296000,
        "value": 186940474.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1675382400,
        "value": 199115506.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1675641600,
        "value": 161365866.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1675728000,
        "value": 162102866.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1675814400,
        "value": 155395535.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1675900800,
        "value": 181049895.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1675987200,
        "value": 172846466.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1676246400,
        "value": 147807152.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1676332800,
        "value": 185629204.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1676419200,
        "value": 152835862.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1676505600,
        "value": 195125412.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1676592000,
        "value": 183119234.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1676937600,
        "value": 151695722.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1677024000,
        "value": 167116119.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1677110400,
        "value": 126002008.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1677196800,
        "value": 121759004.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1677456000,
        "value": 135811509.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1677542400,
        "value": 129887964.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1677628800,
        "value": 135485305.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1677715200,
        "value": 154029003.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1677801600,
        "value": 132018423.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1678060800,
        "value": 111186290.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1678147200,
        "value": 127160413.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1678233600,
        "value": 130599496.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1678320000,
        "value": 142783264.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1678406400,
        "value": 163214327.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1678665600,
        "value": 141125454.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1678752000,
        "value": 124651497.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1678838400,
        "value": 124829688.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1678924800,
        "value": 103701677.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1679011200,
        "value": 113188518.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1679270400,
        "value": 111938751.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1679356800,
        "value": 129806598.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1679443200,
        "value": 127873104.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1679529600,
        "value": 122801841.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1679616000,
        "value": 100588036.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1679875200,
        "value": 105008001.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1679961600,
        "value": 85183670.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1680048000,
        "value": 107927597.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1680134400,
        "value": 94431494.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1680220800,
        "value": 146669747.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1680480000,
        "value": 141493469.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1680566400,
        "value": 105533822.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1680652800,
        "value": 112676921.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1680739200,
        "value": 105769070.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1681084800,
        "value": 123177931.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1681171200,
        "value": 100721415.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1681257600,
        "value": 131472591.0,
        "color": "rgba(200,127,130,0.8)"
      },
      {
        "time": 1681344000,
        "value": 99401779.0,
        "color": "rgba(83,141,131,0.8)"
      },
      {
        "time": 1681430400,
        "value": 84119837.0,
        "color": "rgba(200,127,130,0.8)"
      }

  ],
  "candleData": [
    {
      "time": 1277769600,
      "open": 1.2667,
      "high": 1.6667,
      "low": 1.1693,
      "close": 1.5927,
      "volume": 277519500.0
    },
    {
      "time": 1277856000,
      "open": 1.6713,
      "high": 2.028,
      "low": 1.5533,
      "close": 1.5887,
      "volume": 253039500.0
    },
    {
      "time": 1277942400,
      "open": 1.6627,
      "high": 1.728,
      "low": 1.3513,
      "close": 1.464,
      "volume": 121461000.0
    },
    {
      "time": 1278028800,
      "open": 1.47,
      "high": 1.55,
      "low": 1.2473,
      "close": 1.28,
      "volume": 75871500.0
    },
    {
      "time": 1278374400,
      "open": 1.2867,
      "high": 1.3333,
      "low": 1.0553,
      "close": 1.074,
      "volume": 101664000.0
    },
    {
      "time": 1278460800,
      "open": 1.0933,
      "high": 1.1087,
      "low": 0.9987,
      "close": 1.0533,
      "volume": 102645000.0
    },
    {
      "time": 1278547200,
      "open": 1.0567,
      "high": 1.1793,
      "low": 1.038,
      "close": 1.164,
      "volume": 114526500.0
    },
    {
      "time": 1278633600,
      "open": 1.18,
      "high": 1.1933,
      "low": 1.1033,
      "close": 1.16,
      "volume": 60061500.0
    },
    {
      "time": 1278892800,
      "open": 1.1533,
      "high": 1.2047,
      "low": 1.1233,
      "close": 1.1413,
      "volume": 32487000.0
    },
    {
      "time": 1278979200,
      "open": 1.1533,
      "high": 1.2427,
      "low": 1.1267,
      "close": 1.2093,
      "volume": 39439500.0
    },
    {
      "time": 1279065600,
      "open": 1.2067,
      "high": 1.3433,
      "low": 1.184,
      "close": 1.3227,
      "volume": 62097000.0
    },
    {
      "time": 1279152000,
      "open": 1.32,
      "high": 1.4333,
      "low": 1.2667,
      "close": 1.326,
      "volume": 55222500.0
    },
    {
      "time": 1279238400,
      "open": 1.3267,
      "high": 1.42,
      "low": 1.326,
      "close": 1.376,
      "volume": 37939500.0
    },
    {
      "time": 1279497600,
      "open": 1.4,
      "high": 1.4893,
      "low": 1.3867,
      "close": 1.4367,
      "volume": 36303000.0
    },
    {
      "time": 1279584000,
      "open": 1.466,
      "high": 1.4853,
      "low": 1.328,
      "close": 1.3533,
      "volume": 26229000.0
    },
    {
      "time": 1279670400,
      "open": 1.36,
      "high": 1.41,
      "low": 1.3,
      "close": 1.348,
      "volume": 18214500.0
    },
    {
      "time": 1279756800,
      "open": 1.3507,
      "high": 1.4167,
      "low": 1.35,
      "close": 1.4,
      "volume": 13924500.0
    },
    {
      "time": 1279843200,
      "open": 1.416,
      "high": 1.4373,
      "low": 1.4013,
      "close": 1.4193,
      "volume": 9603000.0
    },
    {
      "time": 1280102400,
      "open": 1.4187,
      "high": 1.4513,
      "low": 1.3533,
      "close": 1.3953,
      "volume": 13416000.0
    },
    {
      "time": 1280188800,
      "open": 1.3973,
      "high": 1.412,
      "low": 1.3507,
      "close": 1.37,
      "volume": 8658000.0
    },
    {
      "time": 1280275200,
      "open": 1.3673,
      "high": 1.3933,
      "low": 1.3673,
      "close": 1.3813,
      "volume": 6801000.0
    },
    {
      "time": 1280361600,
      "open": 1.3847,
      "high": 1.392,
      "low": 1.3333,
      "close": 1.3567,
      "volume": 8734500.0
    },
    {
      "time": 1280448000,
      "open": 1.3567,
      "high": 1.3627,
      "low": 1.3033,
      "close": 1.3293,
      "volume": 6258000.0
    },
    {
      "time": 1280707200,
      "open": 1.338,
      "high": 1.4,
      "low": 1.338,
      "close": 1.3807,
      "volume": 10417500.0
    },
    {
      "time": 1280793600,
      "open": 1.384,
      "high": 1.4633,
      "low": 1.3593,
      "close": 1.4633,
      "volume": 17827500.0
    },
    {
      "time": 1280880000,
      "open": 1.4867,
      "high": 1.4867,
      "low": 1.3407,
      "close": 1.4173,
      "volume": 13594500.0
    },
    {
      "time": 1280966400,
      "open": 1.3967,
      "high": 1.442,
      "low": 1.3367,
      "close": 1.3633,
      "volume": 11722500.0
    },
    {
      "time": 1281052800,
      "open": 1.336,
      "high": 1.35,
      "low": 1.3013,
      "close": 1.306,
      "volume": 10542000.0
    },
    {
      "time": 1281312000,
      "open": 1.302,
      "high": 1.3333,
      "low": 1.2967,
      "close": 1.3053,
      "volume": 10684500.0
    },
    {
      "time": 1281398400,
      "open": 1.3067,
      "high": 1.31,
      "low": 1.2547,
      "close": 1.2687,
      "volume": 17506500.0
    },
    {
      "time": 1281484800,
      "open": 1.2447,
      "high": 1.26,
      "low": 1.1833,
      "close": 1.1933,
      "volume": 11340000.0
    },
    {
      "time": 1281571200,
      "open": 1.1933,
      "high": 1.2133,
      "low": 1.1593,
      "close": 1.1733,
      "volume": 10168500.0
    },
    {
      "time": 1281657600,
      "open": 1.1847,
      "high": 1.24,
      "low": 1.1773,
      "close": 1.2213,
      "volume": 9385500.0
    },
    {
      "time": 1281916800,
      "open": 1.2333,
      "high": 1.2533,
      "low": 1.2173,
      "close": 1.25,
      "volume": 7186500.0
    },
    {
      "time": 1282003200,
      "open": 1.25,
      "high": 1.2933,
      "low": 1.25,
      "close": 1.2767,
      "volume": 6597000.0
    },
    {
      "time": 1282089600,
      "open": 1.28,
      "high": 1.306,
      "low": 1.2333,
      "close": 1.2513,
      "volume": 8905500.0
    },
    {
      "time": 1282176000,
      "open": 1.236,
      "high": 1.2833,
      "low": 1.222,
      "close": 1.2527,
      "volume": 8290500.0
    },
    {
      "time": 1282262400,
      "open": 1.2333,
      "high": 1.2787,
      "low": 1.2333,
      "close": 1.2733,
      "volume": 4381500.0
    },
    {
      "time": 1282521600,
      "open": 1.2727,
      "high": 1.3593,
      "low": 1.2667,
      "close": 1.3467,
      "volume": 16048500.0
    },
    {
      "time": 1282608000,
      "open": 1.3267,
      "high": 1.3267,
      "low": 1.2633,
      "close": 1.28,
      "volume": 9973500.0
    },
    {
      "time": 1282694400,
      "open": 1.2667,
      "high": 1.332,
      "low": 1.2373,
      "close": 1.3267,
      "volume": 7372500.0
    },
    {
      "time": 1282780800,
      "open": 1.316,
      "high": 1.3513,
      "low": 1.3067,
      "close": 1.3167,
      "volume": 6189000.0
    },
    {
      "time": 1282867200,
      "open": 1.3333,
      "high": 1.334,
      "low": 1.3,
      "close": 1.3133,
      "volume": 5628000.0
    },
    {
      "time": 1283126400,
      "open": 1.3133,
      "high": 1.346,
      "low": 1.3073,
      "close": 1.32,
      "volume": 10831500.0
    },
    {
      "time": 1283212800,
      "open": 1.292,
      "high": 1.3193,
      "low": 1.2887,
      "close": 1.2987,
      "volume": 2956500.0
    },
    {
      "time": 1283299200,
      "open": 1.308,
      "high": 1.3793,
      "low": 1.3067,
      "close": 1.3633,
      "volume": 7306500.0
    },
    {
      "time": 1283385600,
      "open": 1.3633,
      "high": 1.416,
      "low": 1.354,
      "close": 1.404,
      "volume": 7159500.0
    },
    {
      "time": 1283472000,
      "open": 1.4067,
      "high": 1.4327,
      "low": 1.3773,
      "close": 1.4033,
      "volume": 6402000.0
    },
    {
      "time": 1283817600,
      "open": 1.388,
      "high": 1.4,
      "low": 1.3667,
      "close": 1.3693,
      "volume": 3612000.0
    },
    {
      "time": 1283904000,
      "open": 1.372,
      "high": 1.3967,
      "low": 1.372,
      "close": 1.3933,
      "volume": 4281000.0
    },
    {
      "time": 1283990400,
      "open": 1.3953,
      "high": 1.4033,
      "low": 1.3347,
      "close": 1.3807,
      "volume": 5586000.0
    },
    {
      "time": 1284076800,
      "open": 1.3833,
      "high": 1.3953,
      "low": 1.3173,
      "close": 1.3447,
      "volume": 5706000.0
    },
    {
      "time": 1284336000,
      "open": 1.3733,
      "high": 1.3933,
      "low": 1.3667,
      "close": 1.386,
      "volume": 5361000.0
    },
    {
      "time": 1284422400,
      "open": 1.3693,
      "high": 1.44,
      "low": 1.3687,
      "close": 1.408,
      "volume": 9564000.0
    },
    {
      "time": 1284508800,
      "open": 1.3987,
      "high": 1.4667,
      "low": 1.386,
      "close": 1.4653,
      "volume": 9990000.0
    },
    {
      "time": 1284595200,
      "open": 1.4867,
      "high": 1.544,
      "low": 1.3873,
      "close": 1.396,
      "volume": 38347500.0
    },
    {
      "time": 1284681600,
      "open": 1.4213,
      "high": 1.4233,
      "low": 1.32,
      "close": 1.3487,
      "volume": 17478000.0
    },
    {
      "time": 1284940800,
      "open": 1.35,
      "high": 1.4233,
      "low": 1.344,
      "close": 1.4,
      "volume": 13968000.0
    },
    {
      "time": 1285027200,
      "open": 1.4193,
      "high": 1.4367,
      "low": 1.378,
      "close": 1.3847,
      "volume": 11749500.0
    },
    {
      "time": 1285113600,
      "open": 1.3913,
      "high": 1.3967,
      "low": 1.32,
      "close": 1.3247,
      "volume": 13227000.0
    },
    {
      "time": 1285200000,
      "open": 1.32,
      "high": 1.3427,
      "low": 1.3,
      "close": 1.304,
      "volume": 9856500.0
    },
    {
      "time": 1285286400,
      "open": 1.33,
      "high": 1.346,
      "low": 1.31,
      "close": 1.34,
      "volume": 8590500.0
    },
    {
      "time": 1285545600,
      "open": 1.3467,
      "high": 1.3873,
      "low": 1.3333,
      "close": 1.386,
      "volume": 6181500.0
    },
    {
      "time": 1285632000,
      "open": 1.398,
      "high": 1.4327,
      "low": 1.384,
      "close": 1.4267,
      "volume": 17905500.0
    },
    {
      "time": 1285718400,
      "open": 1.3667,
      "high": 1.4733,
      "low": 1.3667,
      "close": 1.4653,
      "volume": 27925500.0
    },
    {
      "time": 1285804800,
      "open": 1.466,
      "high": 1.4767,
      "low": 1.346,
      "close": 1.3603,
      "volume": 31186500.0
    },
    {
      "time": 1285891200,
      "open": 1.3867,
      "high": 1.4167,
      "low": 1.346,
      "close": 1.3733,
      "volume": 7783500.0
    },
    {
      "time": 1286150400,
      "open": 1.34,
      "high": 1.4113,
      "low": 1.34,
      "close": 1.4,
      "volume": 9444000.0
    },
    {
      "time": 1286236800,
      "open": 1.41,
      "high": 1.4187,
      "low": 1.4007,
      "close": 1.408,
      "volume": 4914000.0
    },
    {
      "time": 1286323200,
      "open": 1.404,
      "high": 1.4173,
      "low": 1.3547,
      "close": 1.364,
      "volume": 4617000.0
    },
    {
      "time": 1286409600,
      "open": 1.3713,
      "high": 1.376,
      "low": 1.354,
      "close": 1.362,
      "volume": 2064000.0
    },
    {
      "time": 1286496000,
      "open": 1.362,
      "high": 1.386,
      "low": 1.3573,
      "close": 1.362,
      "volume": 3973500.0
    },
    {
      "time": 1286755200,
      "open": 1.3667,
      "high": 1.38,
      "low": 1.338,
      "close": 1.34,
      "volume": 2497500.0
    },
    {
      "time": 1286841600,
      "open": 1.3467,
      "high": 1.352,
      "low": 1.3353,
      "close": 1.3493,
      "volume": 3405000.0
    },
    {
      "time": 1286928000,
      "open": 1.3507,
      "high": 1.4233,
      "low": 1.3507,
      "close": 1.3693,
      "volume": 4728000.0
    },
    {
      "time": 1287014400,
      "open": 1.4333,
      "high": 1.4333,
      "low": 1.36,
      "close": 1.3833,
      "volume": 4314000.0
    },
    {
      "time": 1287100800,
      "open": 1.3927,
      "high": 1.3933,
      "low": 1.35,
      "close": 1.3693,
      "volume": 4189500.0
    },
    {
      "time": 1287360000,
      "open": 1.376,
      "high": 1.376,
      "low": 1.348,
      "close": 1.3487,
      "volume": 2374500.0
    },
    {
      "time": 1287446400,
      "open": 1.3467,
      "high": 1.3607,
      "low": 1.3333,
      "close": 1.3367,
      "volume": 3601500.0
    },
    {
      "time": 1287532800,
      "open": 1.344,
      "high": 1.3793,
      "low": 1.336,
      "close": 1.3767,
      "volume": 4608000.0
    },
    {
      "time": 1287619200,
      "open": 1.374,
      "high": 1.3967,
      "low": 1.3633,
      "close": 1.3833,
      "volume": 6166500.0
    },
    {
      "time": 1287705600,
      "open": 1.3787,
      "high": 1.3953,
      "low": 1.37,
      "close": 1.3813,
      "volume": 2374500.0
    },
    {
      "time": 1287964800,
      "open": 1.3947,
      "high": 1.3987,
      "low": 1.382,
      "close": 1.3987,
      "volume": 1737000.0
    },
    {
      "time": 1288051200,
      "open": 1.3867,
      "high": 1.458,
      "low": 1.3673,
      "close": 1.424,
      "volume": 9744000.0
    },
    {
      "time": 1288137600,
      "open": 1.4,
      "high": 1.4,
      "low": 1.4,
      "close": 1.4,
      "volume": 0.0
    },
    {
      "time": 1294272000,
      "open": 1.7907,
      "high": 1.8667,
      "low": 1.7873,
      "close": 1.8467,
      "volume": 28846500.0
    },
    {
      "time": 1294358400,
      "open": 1.8533,
      "high": 1.9053,
      "low": 1.8533,
      "close": 1.876,
      "volume": 33460500.0
    },
    {
      "time": 1294617600,
      "open": 1.8773,
      "high": 1.912,
      "low": 1.87,
      "close": 1.91,
      "volume": 19849500.0
    },
    {
      "time": 1294704000,
      "open": 1.9073,
      "high": 1.914,
      "low": 1.782,
      "close": 1.7973,
      "volume": 25282500.0
    },
    {
      "time": 1294790400,
      "open": 1.8007,
      "high": 1.8267,
      "low": 1.768,
      "close": 1.7973,
      "volume": 13564500.0
    },
    {
      "time": 1294876800,
      "open": 1.7967,
      "high": 1.7993,
      "low": 1.744,
      "close": 1.7533,
      "volume": 10503000.0
    },
    {
      "time": 1294963200,
      "open": 1.7553,
      "high": 1.772,
      "low": 1.7073,
      "close": 1.7193,
      "volume": 17412000.0
    },
    {
      "time": 1295308800,
      "open": 1.74,
      "high": 1.74,
      "low": 1.65,
      "close": 1.7093,
      "volume": 23950500.0
    },
    {
      "time": 1295395200,
      "open": 1.6847,
      "high": 1.698,
      "low": 1.5833,
      "close": 1.602,
      "volume": 35040000.0
    },
    {
      "time": 1295481600,
      "open": 1.6133,
      "high": 1.63,
      "low": 1.4913,
      "close": 1.5167,
      "volume": 33759000.0
    },
    {
      "time": 1295568000,
      "open": 1.5247,
      "high": 1.5727,
      "low": 1.514,
      "close": 1.5333,
      "volume": 18036000.0
    },
    {
      "time": 1295827200,
      "open": 1.5567,
      "high": 1.654,
      "low": 1.5487,
      "close": 1.6333,
      "volume": 24352500.0
    },
    {
      "time": 1295913600,
      "open": 1.6433,
      "high": 1.6593,
      "low": 1.6013,
      "close": 1.6453,
      "volume": 18924000.0
    },
    {
      "time": 1296000000,
      "open": 1.66,
      "high": 1.66,
      "low": 1.6067,
      "close": 1.65,
      "volume": 16050000.0
    },
    {
      "time": 1296086400,
      "open": 1.6567,
      "high": 1.672,
      "low": 1.6353,
      "close": 1.6647,
      "volume": 12790500.0
    },
    {
      "time": 1296172800,
      "open": 1.6533,
      "high": 1.6613,
      "low": 1.5833,
      "close": 1.6,
      "volume": 15490500.0
    },
    {
      "time": 1296432000,
      "open": 1.6393,
      "high": 1.6393,
      "low": 1.5667,
      "close": 1.6007,
      "volume": 11974500.0
    },
    {
      "time": 1296518400,
      "open": 1.6367,
      "high": 1.6487,
      "low": 1.5693,
      "close": 1.594,
      "volume": 10473000.0
    },
    {
      "time": 1296604800,
      "open": 1.594,
      "high": 1.612,
      "low": 1.578,
      "close": 1.596,
      "volume": 8454000.0
    },
    {
      "time": 1296691200,
      "open": 1.588,
      "high": 1.5933,
      "low": 1.5433,
      "close": 1.5807,
      "volume": 7540500.0
    },
    {
      "time": 1296777600,
      "open": 1.5647,
      "high": 1.578,
      "low": 1.548,
      "close": 1.5753,
      "volume": 8067000.0
    },
    {
      "time": 1297036800,
      "open": 1.556,
      "high": 1.5567,
      "low": 1.5253,
      "close": 1.538,
      "volume": 13209000.0
    },
    {
      "time": 1297123200,
      "open": 1.534,
      "high": 1.6833,
      "low": 1.5333,
      "close": 1.6327,
      "volume": 51768000.0
    },
    {
      "time": 1297209600,
      "open": 1.6173,
      "high": 1.6327,
      "low": 1.5193,
      "close": 1.5473,
      "volume": 37779000.0
    },
    {
      "time": 1297296000,
      "open": 1.5333,
      "high": 1.576,
      "low": 1.5207,
      "close": 1.5513,
      "volume": 12324000.0
    },
    {
      "time": 1297382400,
      "open": 1.55,
      "high": 1.5833,
      "low": 1.5293,
      "close": 1.5333,
      "volume": 9424500.0
    },
    {
      "time": 1297641600,
      "open": 1.5487,
      "high": 1.6093,
      "low": 1.5367,
      "close": 1.546,
      "volume": 18984000.0
    },
    {
      "time": 1297728000,
      "open": 1.546,
      "high": 1.5667,
      "low": 1.4973,
      "close": 1.5227,
      "volume": 14146500.0
    },
    {
      "time": 1297814400,
      "open": 1.5333,
      "high": 1.6647,
      "low": 1.5273,
      "close": 1.6487,
      "volume": 60928500.0
    },
    {
      "time": 1297900800,
      "open": 1.6667,
      "high": 1.6993,
      "low": 1.558,
      "close": 1.5833,
      "volume": 38383500.0
    },
    {
      "time": 1297987200,
      "open": 1.5733,
      "high": 1.5733,
      "low": 1.5307,
      "close": 1.5353,
      "volume": 35118000.0
    },
    {
      "time": 1298332800,
      "open": 1.5807,
      "high": 1.5807,
      "low": 1.452,
      "close": 1.458,
      "volume": 30369000.0
    },
    {
      "time": 1298419200,
      "open": 1.496,
      "high": 1.5,
      "low": 1.4073,
      "close": 1.4553,
      "volume": 23451000.0
    },
    {
      "time": 1298505600,
      "open": 1.4667,
      "high": 1.5053,
      "low": 1.4333,
      "close": 1.4813,
      "volume": 15372000.0
    },
    {
      "time": 1298592000,
      "open": 1.5067,
      "high": 1.59,
      "low": 1.5053,
      "close": 1.5687,
      "volume": 19941000.0
    },
    {
      "time": 1298851200,
      "open": 1.5827,
      "high": 1.6067,
      "low": 1.5667,
      "close": 1.574,
      "volume": 15580500.0
    },
    {
      "time": 1298937600,
      "open": 1.5927,
      "high": 1.6213,
      "low": 1.58,
      "close": 1.596,
      "volume": 16422000.0
    },
    {
      "time": 1299024000,
      "open": 1.596,
      "high": 1.6187,
      "low": 1.582,
      "close": 1.6013,
      "volume": 9826500.0
    },
    {
      "time": 1299110400,
      "open": 1.632,
      "high": 1.6527,
      "low": 1.604,
      "close": 1.6207,
      "volume": 9478500.0
    },
    {
      "time": 1299196800,
      "open": 1.628,
      "high": 1.666,
      "low": 1.5853,
      "close": 1.646,
      "volume": 22677000.0
    },
    {
      "time": 1299456000,
      "open": 1.67,
      "high": 1.6933,
      "low": 1.6467,
      "close": 1.6587,
      "volume": 30210000.0
    },
    {
      "time": 1299542400,
      "open": 1.6587,
      "high": 1.664,
      "low": 1.6,
      "close": 1.644,
      "volume": 20715000.0
    },
    {
      "time": 1299628800,
      "open": 1.644,
      "high": 1.666,
      "low": 1.618,
      "close": 1.648,
      "volume": 13692000.0
    },
    {
      "time": 1299715200,
      "open": 1.6293,
      "high": 1.648,
      "low": 1.582,
      "close": 1.6133,
      "volume": 14049000.0
    },
    {
      "time": 1299801600,
      "open": 1.6047,
      "high": 1.6167,
      "low": 1.5687,
      "close": 1.6033,
      "volume": 13821000.0
    },
    {
      "time": 1300060800,
      "open": 1.5733,
      "high": 1.608,
      "low": 1.5467,
      "close": 1.5507,
      "volume": 17205000.0
    },
    {
      "time": 1300147200,
      "open": 1.4927,
      "high": 1.5307,
      "low": 1.4533,
      "close": 1.53,
      "volume": 19534500.0
    },
    {
      "time": 1300233600,
      "open": 1.524,
      "high": 1.55,
      "low": 1.5127,
      "close": 1.5213,
      "volume": 17208000.0
    },
    {
      "time": 1300320000,
      "open": 1.5433,
      "high": 1.562,
      "low": 1.5093,
      "close": 1.5207,
      "volume": 12612000.0
    },
    {
      "time": 1300406400,
      "open": 1.546,
      "high": 1.546,
      "low": 1.5007,
      "close": 1.522,
      "volume": 10195500.0
    },
    {
      "time": 1300665600,
      "open": 1.5333,
      "high": 1.5467,
      "low": 1.5027,
      "close": 1.516,
      "volume": 6057000.0
    },
    {
      "time": 1300752000,
      "open": 1.5153,
      "high": 1.524,
      "low": 1.4667,
      "close": 1.4793,
      "volume": 8097000.0
    },
    {
      "time": 1300838400,
      "open": 1.4707,
      "high": 1.4847,
      "low": 1.4513,
      "close": 1.4807,
      "volume": 5943000.0
    },
    {
      "time": 1300924800,
      "open": 1.48,
      "high": 1.5,
      "low": 1.4653,
      "close": 1.5,
      "volume": 6564000.0
    },
    {
      "time": 1301011200,
      "open": 1.4953,
      "high": 1.5333,
      "low": 1.4933,
      "close": 1.5167,
      "volume": 8416500.0
    },
    {
      "time": 1301270400,
      "open": 1.5307,
      "high": 1.5693,
      "low": 1.5033,
      "close": 1.528,
      "volume": 15309000.0
    },
    {
      "time": 1301356800,
      "open": 1.5533,
      "high": 1.6,
      "low": 1.5473,
      "close": 1.5947,
      "volume": 11188500.0
    },
    {
      "time": 1301443200,
      "open": 1.5933,
      "high": 1.6327,
      "low": 1.534,
      "close": 1.5807,
      "volume": 18003000.0
    },
    {
      "time": 1301529600,
      "open": 1.6093,
      "high": 1.914,
      "low": 1.6093,
      "close": 1.842,
      "volume": 163869000.0
    },
    {
      "time": 1301616000,
      "open": 1.8667,
      "high": 1.8787,
      "low": 1.7713,
      "close": 1.7793,
      "volume": 42078000.0
    },
    {
      "time": 1301875200,
      "open": 1.7687,
      "high": 1.8,
      "low": 1.682,
      "close": 1.7207,
      "volume": 38563500.0
    },
    {
      "time": 1301961600,
      "open": 1.7567,
      "high": 1.8,
      "low": 1.7127,
      "close": 1.78,
      "volume": 46600500.0
    },
    {
      "time": 1302048000,
      "open": 1.778,
      "high": 1.8007,
      "low": 1.72,
      "close": 1.7633,
      "volume": 18907500.0
    },
    {
      "time": 1302134400,
      "open": 1.772,
      "high": 1.8627,
      "low": 1.7633,
      "close": 1.8273,
      "volume": 41496000.0
    },
    {
      "time": 1302220800,
      "open": 1.846,
      "high": 1.846,
      "low": 1.7573,
      "close": 1.7667,
      "volume": 28378500.0
    },
    {
      "time": 1302480000,
      "open": 1.7833,
      "high": 1.7833,
      "low": 1.6667,
      "close": 1.6667,
      "volume": 20121000.0
    },
    {
      "time": 1302566400,
      "open": 1.6707,
      "high": 1.6827,
      "low": 1.62,
      "close": 1.65,
      "volume": 20044500.0
    },
    {
      "time": 1302652800,
      "open": 1.662,
      "high": 1.7127,
      "low": 1.6533,
      "close": 1.6533,
      "volume": 17970000.0
    },
    {
      "time": 1302739200,
      "open": 1.6527,
      "high": 1.6853,
      "low": 1.6133,
      "close": 1.6767,
      "volume": 14481000.0
    },
    {
      "time": 1302825600,
      "open": 1.7,
      "high": 1.7453,
      "low": 1.69,
      "close": 1.6913,
      "volume": 13975500.0
    },
    {
      "time": 1303084800,
      "open": 1.678,
      "high": 1.708,
      "low": 1.624,
      "close": 1.6653,
      "volume": 15267000.0
    },
    {
      "time": 1303171200,
      "open": 1.668,
      "high": 1.684,
      "low": 1.6433,
      "close": 1.6833,
      "volume": 8127000.0
    },
    {
      "time": 1303257600,
      "open": 1.7013,
      "high": 1.7393,
      "low": 1.6867,
      "close": 1.72,
      "volume": 12396000.0
    },
    {
      "time": 1303344000,
      "open": 1.72,
      "high": 1.7987,
      "low": 1.706,
      "close": 1.7647,
      "volume": 19473000.0
    },
    {
      "time": 1303689600,
      "open": 1.78,
      "high": 1.79,
      "low": 1.7313,
      "close": 1.762,
      "volume": 11760000.0
    },
    {
      "time": 1303776000,
      "open": 1.7647,
      "high": 1.8167,
      "low": 1.754,
      "close": 1.7953,
      "volume": 20268000.0
    },
    {
      "time": 1303862400,
      "open": 1.8007,
      "high": 1.824,
      "low": 1.7753,
      "close": 1.8013,
      "volume": 14770500.0
    },
    {
      "time": 1303948800,
      "open": 1.8167,
      "high": 1.846,
      "low": 1.7813,
      "close": 1.83,
      "volume": 23356500.0
    },
    {
      "time": 1304035200,
      "open": 1.846,
      "high": 1.858,
      "low": 1.82,
      "close": 1.82,
      "volume": 9780000.0
    },
    {
      "time": 1304294400,
      "open": 1.8467,
      "high": 1.8533,
      "low": 1.804,
      "close": 1.816,
      "volume": 11614500.0
    },
    {
      "time": 1304380800,
      "open": 1.8267,
      "high": 1.83,
      "low": 1.7667,
      "close": 1.82,
      "volume": 13510500.0
    },
    {
      "time": 1304467200,
      "open": 1.7853,
      "high": 1.9333,
      "low": 1.7167,
      "close": 1.8467,
      "volume": 15252000.0
    },
    {
      "time": 1304553600,
      "open": 1.8167,
      "high": 1.864,
      "low": 1.7447,
      "close": 1.7987,
      "volume": 17584500.0
    },
    {
      "time": 1304640000,
      "open": 1.7833,
      "high": 1.8467,
      "low": 1.7747,
      "close": 1.808,
      "volume": 13941000.0
    },
    {
      "time": 1304899200,
      "open": 1.8527,
      "high": 1.8667,
      "low": 1.79,
      "close": 1.828,
      "volume": 13521000.0
    },
    {
      "time": 1304985600,
      "open": 1.8733,
      "high": 1.93,
      "low": 1.8607,
      "close": 1.8873,
      "volume": 22632000.0
    },
    {
      "time": 1305072000,
      "open": 1.892,
      "high": 1.892,
      "low": 1.78,
      "close": 1.79,
      "volume": 14250000.0
    },
    {
      "time": 1305158400,
      "open": 1.7833,
      "high": 1.85,
      "low": 1.7567,
      "close": 1.85,
      "volume": 9286500.0
    },
    {
      "time": 1305244800,
      "open": 1.86,
      "high": 1.8793,
      "low": 1.82,
      "close": 1.8333,
      "volume": 9783000.0
    },
    {
      "time": 1305504000,
      "open": 1.85,
      "high": 1.866,
      "low": 1.77,
      "close": 1.7787,
      "volume": 11152500.0
    },
    {
      "time": 1305590400,
      "open": 1.85,
      "high": 1.85,
      "low": 1.7147,
      "close": 1.722,
      "volume": 18295500.0
    },
    {
      "time": 1305676800,
      "open": 1.6967,
      "high": 1.7647,
      "low": 1.6967,
      "close": 1.7567,
      "volume": 10804500.0
    },
    {
      "time": 1305763200,
      "open": 1.7793,
      "high": 1.896,
      "low": 1.7733,
      "close": 1.8533,
      "volume": 38518500.0
    },
    {
      "time": 1305849600,
      "open": 1.8867,
      "high": 1.8867,
      "low": 1.8233,
      "close": 1.8653,
      "volume": 12024000.0
    },
    {
      "time": 1306108800,
      "open": 1.8333,
      "high": 1.8413,
      "low": 1.7747,
      "close": 1.776,
      "volume": 12774000.0
    },
    {
      "time": 1306195200,
      "open": 1.8107,
      "high": 1.8333,
      "low": 1.77,
      "close": 1.77,
      "volume": 9003000.0
    },
    {
      "time": 1306281600,
      "open": 1.7987,
      "high": 1.934,
      "low": 1.7447,
      "close": 1.926,
      "volume": 69592500.0
    },
    {
      "time": 1306368000,
      "open": 1.9307,
      "high": 1.984,
      "low": 1.8733,
      "close": 1.9667,
      "volume": 48706500.0
    },
    {
      "time": 1306454400,
      "open": 1.9707,
      "high": 1.978,
      "low": 1.9213,
      "close": 1.964,
      "volume": 24933000.0
    },
    {
      "time": 1306800000,
      "open": 1.9747,
      "high": 2.0187,
      "low": 1.9667,
      "close": 2.0127,
      "volume": 48790500.0
    },
    {
      "time": 1306886400,
      "open": 2.0093,
      "high": 2.0093,
      "low": 1.884,
      "close": 1.904,
      "volume": 22666500.0
    },
    {
      "time": 1306972800,
      "open": 1.908,
      "high": 1.9547,
      "low": 1.8893,
      "close": 1.95,
      "volume": 14418000.0
    },
    {
      "time": 1307059200,
      "open": 1.9367,
      "high": 2.1,
      "low": 1.9327,
      "close": 2.0,
      "volume": 92074500.0
    },
    {
      "time": 1307318400,
      "open": 2.012,
      "high": 2.0253,
      "low": 1.884,
      "close": 1.9167,
      "volume": 34503000.0
    },
    {
      "time": 1307404800,
      "open": 1.928,
      "high": 1.9593,
      "low": 1.884,
      "close": 1.89,
      "volume": 17590500.0
    },
    {
      "time": 1307491200,
      "open": 1.8813,
      "high": 1.9067,
      "low": 1.8,
      "close": 1.8073,
      "volume": 25230000.0
    },
    {
      "time": 1307577600,
      "open": 1.8313,
      "high": 1.8733,
      "low": 1.8067,
      "close": 1.8553,
      "volume": 23793000.0
    },
    {
      "time": 1307664000,
      "open": 1.8313,
      "high": 1.8867,
      "low": 1.8233,
      "close": 1.868,
      "volume": 22432500.0
    },
    {
      "time": 1307923200,
      "open": 1.8713,
      "high": 1.9253,
      "low": 1.8587,
      "close": 1.8967,
      "volume": 25342500.0
    },
    {
      "time": 1308009600,
      "open": 1.928,
      "high": 1.98,
      "low": 1.9,
      "close": 1.9,
      "volume": 23337000.0
    },
    {
      "time": 1308096000,
      "open": 1.9,
      "high": 1.9,
      "low": 1.8047,
      "close": 1.8533,
      "volume": 19891500.0
    },
    {
      "time": 1308182400,
      "open": 1.8447,
      "high": 1.8667,
      "low": 1.716,
      "close": 1.7487,
      "volume": 26997000.0
    },
    {
      "time": 1308268800,
      "open": 1.778,
      "high": 1.8467,
      "low": 1.7427,
      "close": 1.766,
      "volume": 25465500.0
    },
    {
      "time": 1308528000,
      "open": 1.7733,
      "high": 1.7733,
      "low": 1.7,
      "close": 1.734,
      "volume": 22590000.0
    },
    {
      "time": 1308614400,
      "open": 1.7513,
      "high": 1.8487,
      "low": 1.7333,
      "close": 1.8447,
      "volume": 22168500.0
    },
    {
      "time": 1308700800,
      "open": 1.828,
      "high": 1.8833,
      "low": 1.802,
      "close": 1.802,
      "volume": 21912000.0
    },
    {
      "time": 1308787200,
      "open": 1.8053,
      "high": 1.856,
      "low": 1.7473,
      "close": 1.856,
      "volume": 17314500.0
    },
    {
      "time": 1308873600,
      "open": 1.8427,
      "high": 1.8647,
      "low": 1.8173,
      "close": 1.8373,
      "volume": 49531500.0
    },
    {
      "time": 1309132800,
      "open": 1.8487,
      "high": 1.8853,
      "low": 1.8207,
      "close": 1.8307,
      "volume": 16056000.0
    },
    {
      "time": 1309219200,
      "open": 1.852,
      "high": 1.8833,
      "low": 1.8447,
      "close": 1.874,
      "volume": 13153500.0
    },
    {
      "time": 1309305600,
      "open": 1.8887,
      "high": 1.9393,
      "low": 1.8713,
      "close": 1.8873,
      "volume": 21499500.0
    },
    {
      "time": 1309392000,
      "open": 1.9,
      "high": 1.9553,
      "low": 1.886,
      "close": 1.912,
      "volume": 13981500.0
    },
    {
      "time": 1309478400,
      "open": 1.938,
      "high": 1.9733,
      "low": 1.92,
      "close": 1.9347,
      "volume": 12570000.0
    },
    {
      "time": 1309824000,
      "open": 1.9347,
      "high": 1.968,
      "low": 1.914,
      "close": 1.942,
      "volume": 14746500.0
    },
    {
      "time": 1309910400,
      "open": 1.9633,
      "high": 1.9633,
      "low": 1.9033,
      "close": 1.926,
      "volume": 13030500.0
    },
    {
      "time": 1309996800,
      "open": 1.9427,
      "high": 2.0,
      "low": 1.934,
      "close": 1.982,
      "volume": 19233000.0
    },
    {
      "time": 1310083200,
      "open": 1.9733,
      "high": 1.9927,
      "low": 1.906,
      "close": 1.916,
      "volume": 18363000.0
    },
    {
      "time": 1310342400,
      "open": 1.9073,
      "high": 1.9073,
      "low": 1.8667,
      "close": 1.8893,
      "volume": 14514000.0
    },
    {
      "time": 1310428800,
      "open": 1.8667,
      "high": 1.9393,
      "low": 1.8667,
      "close": 1.8667,
      "volume": 15451500.0
    },
    {
      "time": 1310515200,
      "open": 1.8953,
      "high": 1.9353,
      "low": 1.86,
      "close": 1.9113,
      "volume": 15813000.0
    },
    {
      "time": 1310601600,
      "open": 1.902,
      "high": 1.9307,
      "low": 1.8167,
      "close": 1.8407,
      "volume": 17193000.0
    },
    {
      "time": 1310688000,
      "open": 1.8527,
      "high": 1.8553,
      "low": 1.8267,
      "close": 1.8353,
      "volume": 10407000.0
    },
    {
      "time": 1310947200,
      "open": 1.832,
      "high": 1.85,
      "low": 1.7753,
      "close": 1.7953,
      "volume": 12657000.0
    },
    {
      "time": 1311033600,
      "open": 1.8153,
      "high": 1.874,
      "low": 1.8153,
      "close": 1.86,
      "volume": 14488500.0
    },
    {
      "time": 1311120000,
      "open": 1.8667,
      "high": 2.0293,
      "low": 1.8533,
      "close": 1.9187,
      "volume": 45171000.0
    },
    {
      "time": 1311206400,
      "open": 1.9,
      "high": 1.944,
      "low": 1.8733,
      "close": 1.914,
      "volume": 14995500.0
    },
    {
      "time": 1311292800,
      "open": 1.9133,
      "high": 1.9693,
      "low": 1.9033,
      "close": 1.9507,
      "volume": 8658000.0
    },
    {
      "time": 1311552000,
      "open": 1.8913,
      "high": 1.9527,
      "low": 1.8733,
      "close": 1.9173,
      "volume": 9960000.0
    },
    {
      "time": 1311638400,
      "open": 1.86,
      "high": 1.918,
      "low": 1.86,
      "close": 1.878,
      "volume": 11218500.0
    },
    {
      "time": 1311724800,
      "open": 1.9,
      "high": 1.9,
      "low": 1.8273,
      "close": 1.842,
      "volume": 13981500.0
    },
    {
      "time": 1311811200,
      "open": 1.846,
      "high": 1.9033,
      "low": 1.836,
      "close": 1.8653,
      "volume": 13846500.0
    },
    {
      "time": 1311897600,
      "open": 1.8533,
      "high": 1.8933,
      "low": 1.8333,
      "close": 1.878,
      "volume": 13464000.0
    },
    {
      "time": 1312156800,
      "open": 1.9233,
      "high": 1.932,
      "low": 1.8807,
      "close": 1.918,
      "volume": 16134000.0
    },
    {
      "time": 1312243200,
      "open": 1.9127,
      "high": 1.9467,
      "low": 1.8,
      "close": 1.8,
      "volume": 21258000.0
    },
    {
      "time": 1312329600,
      "open": 1.8333,
      "high": 1.9333,
      "low": 1.75,
      "close": 1.75,
      "volume": 25755000.0
    },
    {
      "time": 1312416000,
      "open": 1.7567,
      "high": 1.7927,
      "low": 1.6447,
      "close": 1.6833,
      "volume": 44475000.0
    },
    {
      "time": 1312502400,
      "open": 1.6433,
      "high": 1.692,
      "low": 1.522,
      "close": 1.6167,
      "volume": 28983000.0
    },
    {
      "time": 1312761600,
      "open": 1.5167,
      "high": 1.6293,
      "low": 1.496,
      "close": 1.572,
      "volume": 38667000.0
    },
    {
      "time": 1312848000,
      "open": 1.5727,
      "high": 1.6967,
      "low": 1.5667,
      "close": 1.6707,
      "volume": 19720500.0
    },
    {
      "time": 1312934400,
      "open": 1.6907,
      "high": 1.696,
      "low": 1.5753,
      "close": 1.6707,
      "volume": 22410000.0
    },
    {
      "time": 1313020800,
      "open": 1.63,
      "high": 1.7167,
      "low": 1.6,
      "close": 1.6867,
      "volume": 12295500.0
    },
    {
      "time": 1313107200,
      "open": 1.7067,
      "high": 1.8093,
      "low": 1.6907,
      "close": 1.754,
      "volume": 14947500.0
    },
    {
      "time": 1313366400,
      "open": 1.77,
      "high": 1.7833,
      "low": 1.7287,
      "close": 1.7493,
      "volume": 10935000.0
    },
    {
      "time": 1313452800,
      "open": 1.7467,
      "high": 1.7693,
      "low": 1.722,
      "close": 1.7393,
      "volume": 7972500.0
    },
    {
      "time": 1313539200,
      "open": 1.7573,
      "high": 1.7767,
      "low": 1.6847,
      "close": 1.6867,
      "volume": 9489000.0
    },
    {
      "time": 1313625600,
      "open": 1.7,
      "high": 1.7,
      "low": 1.5647,
      "close": 1.6173,
      "volume": 15598500.0
    },
    {
      "time": 1313712000,
      "open": 1.564,
      "high": 1.6173,
      "low": 1.4667,
      "close": 1.49,
      "volume": 18744000.0
    },
    {
      "time": 1313971200,
      "open": 1.498,
      "high": 1.5867,
      "low": 1.4453,
      "close": 1.4633,
      "volume": 14208000.0
    },
    {
      "time": 1314057600,
      "open": 1.48,
      "high": 1.5407,
      "low": 1.4333,
      "close": 1.4633,
      "volume": 12903000.0
    },
    {
      "time": 1314144000,
      "open": 1.5333,
      "high": 1.5953,
      "low": 1.508,
      "close": 1.5307,
      "volume": 10108500.0
    },
    {
      "time": 1314230400,
      "open": 1.5913,
      "high": 1.5913,
      "low": 1.5267,
      "close": 1.55,
      "volume": 10123500.0
    },
    {
      "time": 1314316800,
      "open": 1.514,
      "high": 1.5967,
      "low": 1.4713,
      "close": 1.582,
      "volume": 11325000.0
    },
    {
      "time": 1314576000,
      "open": 1.596,
      "high": 1.6567,
      "low": 1.596,
      "close": 1.6473,
      "volume": 11877000.0
    },
    {
      "time": 1314662400,
      "open": 1.6333,
      "high": 1.652,
      "low": 1.606,
      "close": 1.64,
      "volume": 5392500.0
    },
    {
      "time": 1314748800,
      "open": 1.6453,
      "high": 1.7,
      "low": 1.6187,
      "close": 1.646,
      "volume": 12174000.0
    },
    {
      "time": 1314835200,
      "open": 1.644,
      "high": 1.658,
      "low": 1.5893,
      "close": 1.6,
      "volume": 12555000.0
    },
    {
      "time": 1314921600,
      "open": 1.6,
      "high": 1.6,
      "low": 1.512,
      "close": 1.5713,
      "volume": 11379000.0
    },
    {
      "time": 1315267200,
      "open": 1.5067,
      "high": 1.5467,
      "low": 1.486,
      "close": 1.51,
      "volume": 11688000.0
    },
    {
      "time": 1315353600,
      "open": 1.6,
      "high": 1.6,
      "low": 1.552,
      "close": 1.5893,
      "volume": 6774000.0
    },
    {
      "time": 1315440000,
      "open": 1.572,
      "high": 1.602,
      "low": 1.552,
      "close": 1.5893,
      "volume": 6633000.0
    },
    {
      "time": 1315526400,
      "open": 1.558,
      "high": 1.574,
      "low": 1.5033,
      "close": 1.5313,
      "volume": 9963000.0
    },
    {
      "time": 1315785600,
      "open": 1.4987,
      "high": 1.554,
      "low": 1.4967,
      "close": 1.5253,
      "volume": 8395500.0
    },
    {
      "time": 1315872000,
      "open": 1.5527,
      "high": 1.6067,
      "low": 1.5167,
      "close": 1.6053,
      "volume": 10750500.0
    },
    {
      "time": 1315958400,
      "open": 1.6133,
      "high": 1.656,
      "low": 1.586,
      "close": 1.6227,
      "volume": 12340500.0
    },
    {
      "time": 1316044800,
      "open": 1.6387,
      "high": 1.662,
      "low": 1.622,
      "close": 1.6227,
      "volume": 8277000.0
    },
    {
      "time": 1316131200,
      "open": 1.6533,
      "high": 1.73,
      "low": 1.6327,
      "close": 1.73,
      "volume": 20959500.0
    },
    {
      "time": 1316390400,
      "open": 1.7113,
      "high": 1.7207,
      "low": 1.588,
      "close": 1.7173,
      "volume": 17196000.0
    },
    {
      "time": 1316476800,
      "open": 1.7133,
      "high": 1.7733,
      "low": 1.7113,
      "close": 1.7267,
      "volume": 16471500.0
    },
    {
      "time": 1316563200,
      "open": 1.73,
      "high": 1.7967,
      "low": 1.7133,
      "close": 1.7233,
      "volume": 14565000.0
    },
    {
      "time": 1316649600,
      "open": 1.6933,
      "high": 1.7407,
      "low": 1.6187,
      "close": 1.7093,
      "volume": 11467500.0
    },
    {
      "time": 1316736000,
      "open": 1.6993,
      "high": 1.7747,
      "low": 1.69,
      "close": 1.7547,
      "volume": 16702500.0
    },
    {
      "time": 1316995200,
      "open": 1.768,
      "high": 1.768,
      "low": 1.66,
      "close": 1.7133,
      "volume": 13869000.0
    },
    {
      "time": 1317081600,
      "open": 1.7133,
      "high": 1.7993,
      "low": 1.7013,
      "close": 1.746,
      "volume": 9808500.0
    },
    {
      "time": 1317168000,
      "open": 1.75,
      "high": 1.7667,
      "low": 1.634,
      "close": 1.6393,
      "volume": 10636500.0
    },
    {
      "time": 1317254400,
      "open": 1.6667,
      "high": 1.7213,
      "low": 1.57,
      "close": 1.608,
      "volume": 12891000.0
    },
    {
      "time": 1317340800,
      "open": 1.6533,
      "high": 1.6593,
      "low": 1.566,
      "close": 1.6253,
      "volume": 19627500.0
    },
    {
      "time": 1317600000,
      "open": 1.6127,
      "high": 1.6667,
      "low": 1.55,
      "close": 1.582,
      "volume": 15189000.0
    },
    {
      "time": 1317686400,
      "open": 1.5493,
      "high": 1.6213,
      "low": 1.5287,
      "close": 1.5773,
      "volume": 17628000.0
    },
    {
      "time": 1317772800,
      "open": 1.5967,
      "high": 1.7227,
      "low": 1.5567,
      "close": 1.692,
      "volume": 17782500.0
    },
    {
      "time": 1317859200,
      "open": 1.6913,
      "high": 1.84,
      "low": 1.668,
      "close": 1.7973,
      "volume": 24651000.0
    },
    {
      "time": 1317945600,
      "open": 1.7447,
      "high": 1.84,
      "low": 1.7367,
      "close": 1.7993,
      "volume": 19497000.0
    },
    {
      "time": 1318204800,
      "open": 1.816,
      "high": 1.8787,
      "low": 1.8,
      "close": 1.8587,
      "volume": 12903000.0
    },
    {
      "time": 1318291200,
      "open": 1.834,
      "high": 1.8513,
      "low": 1.8,
      "close": 1.8,
      "volume": 8533500.0
    },
    {
      "time": 1318377600,
      "open": 1.8427,
      "high": 1.8667,
      "low": 1.8133,
      "close": 1.8533,
      "volume": 16698000.0
    },
    {
      "time": 1318464000,
      "open": 1.8353,
      "high": 1.898,
      "low": 1.8293,
      "close": 1.8327,
      "volume": 15391500.0
    },
    {
      "time": 1318550400,
      "open": 1.88,
      "high": 1.9033,
      "low": 1.8173,
      "close": 1.87,
      "volume": 20578500.0
    },
    {
      "time": 1318809600,
      "open": 1.8727,
      "high": 1.8733,
      "low": 1.8173,
      "close": 1.828,
      "volume": 11227500.0
    },
    {
      "time": 1318896000,
      "open": 1.82,
      "high": 1.8953,
      "low": 1.7807,
      "close": 1.89,
      "volume": 14308500.0
    },
    {
      "time": 1318982400,
      "open": 1.8667,
      "high": 1.872,
      "low": 1.82,
      "close": 1.838,
      "volume": 11691000.0
    },
    {
      "time": 1319068800,
      "open": 1.8333,
      "high": 1.8333,
      "low": 1.8,
      "close": 1.8133,
      "volume": 14899500.0
    },
    {
      "time": 1319155200,
      "open": 1.718,
      "high": 1.8867,
      "low": 1.718,
      "close": 1.8687,
      "volume": 14001000.0
    },
    {
      "time": 1319414400,
      "open": 1.8593,
      "high": 1.926,
      "low": 1.85,
      "close": 1.904,
      "volume": 13860000.0
    },
    {
      "time": 1319500800,
      "open": 1.882,
      "high": 1.924,
      "low": 1.8533,
      "close": 1.9033,
      "volume": 9043500.0
    },
    {
      "time": 1319587200,
      "open": 1.882,
      "high": 1.8913,
      "low": 1.8267,
      "close": 1.8653,
      "volume": 7510500.0
    },
    {
      "time": 1319673600,
      "open": 1.892,
      "high": 1.9333,
      "low": 1.8653,
      "close": 1.9333,
      "volume": 12655500.0
    },
    {
      "time": 1319760000,
      "open": 1.9473,
      "high": 2.0167,
      "low": 1.8673,
      "close": 2.0167,
      "volume": 18213000.0
    },
    {
      "time": 1320019200,
      "open": 1.9667,
      "high": 1.9673,
      "low": 1.9167,
      "close": 1.958,
      "volume": 16635000.0
    },
    {
      "time": 1320105600,
      "open": 1.9167,
      "high": 1.958,
      "low": 1.8667,
      "close": 1.9033,
      "volume": 9394500.0
    },
    {
      "time": 1320192000,
      "open": 1.948,
      "high": 2.0553,
      "low": 1.8833,
      "close": 2.0167,
      "volume": 12871500.0
    },
    {
      "time": 1320278400,
      "open": 1.9993,
      "high": 2.1667,
      "low": 1.9687,
      "close": 2.1473,
      "volume": 36706500.0
    },
    {
      "time": 1320364800,
      "open": 2.1167,
      "high": 2.164,
      "low": 2.034,
      "close": 2.1533,
      "volume": 43872000.0
    },
    {
      "time": 1320624000,
      "open": 2.1367,
      "high": 2.1487,
      "low": 2.05,
      "close": 2.09,
      "volume": 18619500.0
    },
    {
      "time": 1320710400,
      "open": 2.0867,
      "high": 2.1333,
      "low": 2.048,
      "close": 2.0947,
      "volume": 15342000.0
    },
    {
      "time": 1320796800,
      "open": 2.08,
      "high": 2.0993,
      "low": 2.02,
      "close": 2.0567,
      "volume": 14122500.0
    },
    {
      "time": 1320883200,
      "open": 2.0747,
      "high": 2.1,
      "low": 2.0433,
      "close": 2.074,
      "volume": 11065500.0
    },
    {
      "time": 1320969600,
      "open": 2.16,
      "high": 2.3,
      "low": 2.038,
      "close": 2.2667,
      "volume": 56487000.0
    },
    {
      "time": 1321228800,
      "open": 2.2347,
      "high": 2.2427,
      "low": 2.1747,
      "close": 2.214,
      "volume": 18837000.0
    },
    {
      "time": 1321315200,
      "open": 2.2,
      "high": 2.2933,
      "low": 2.182,
      "close": 2.2547,
      "volume": 13186500.0
    },
    {
      "time": 1321401600,
      "open": 2.2533,
      "high": 2.3333,
      "low": 2.2267,
      "close": 2.318,
      "volume": 26086500.0
    },
    {
      "time": 1321488000,
      "open": 2.318,
      "high": 2.3267,
      "low": 2.2127,
      "close": 2.2453,
      "volume": 20025000.0
    },
    {
      "time": 1321574400,
      "open": 2.2667,
      "high": 2.274,
      "low": 2.1633,
      "close": 2.1633,
      "volume": 13359000.0
    },
    {
      "time": 1321833600,
      "open": 2.1733,
      "high": 2.1733,
      "low": 2.07,
      "close": 2.108,
      "volume": 15288000.0
    },
    {
      "time": 1321920000,
      "open": 2.1173,
      "high": 2.186,
      "low": 2.07,
      "close": 2.138,
      "volume": 10806000.0
    },
    {
      "time": 1322006400,
      "open": 2.1173,
      "high": 2.1367,
      "low": 2.0833,
      "close": 2.0967,
      "volume": 6690000.0
    },
    {
      "time": 1322179200,
      "open": 2.092,
      "high": 2.1607,
      "low": 2.072,
      "close": 2.1333,
      "volume": 3430500.0
    },
    {
      "time": 1322438400,
      "open": 2.1267,
      "high": 2.2187,
      "low": 2.1207,
      "close": 2.1707,
      "volume": 10074000.0
    },
    {
      "time": 1322524800,
      "open": 2.1707,
      "high": 2.2047,
      "low": 2.1087,
      "close": 2.1707,
      "volume": 8560500.0
    },
    {
      "time": 1322611200,
      "open": 2.1333,
      "high": 2.1953,
      "low": 2.1333,
      "close": 2.182,
      "volume": 11122500.0
    },
    {
      "time": 1322697600,
      "open": 2.1713,
      "high": 2.266,
      "low": 2.132,
      "close": 2.194,
      "volume": 14413500.0
    },
    {
      "time": 1322784000,
      "open": 2.1773,
      "high": 2.246,
      "low": 2.16,
      "close": 2.2053,
      "volume": 10338000.0
    },
    {
      "time": 1323043200,
      "open": 2.236,
      "high": 2.3333,
      "low": 2.2287,
      "close": 2.294,
      "volume": 15996000.0
    },
    {
      "time": 1323129600,
      "open": 2.28,
      "high": 2.332,
      "low": 2.2687,
      "close": 2.3173,
      "volume": 14083500.0
    },
    {
      "time": 1323216000,
      "open": 2.3107,
      "high": 2.326,
      "low": 2.2533,
      "close": 2.2793,
      "volume": 9607500.0
    },
    {
      "time": 1323302400,
      "open": 2.236,
      "high": 2.236,
      "low": 1.974,
      "close": 2.0633,
      "volume": 48607500.0
    },
    {
      "time": 1323388800,
      "open": 2.0867,
      "high": 2.09,
      "low": 2.0187,
      "close": 2.07,
      "volume": 18294000.0
    },
    {
      "time": 1323648000,
      "open": 2.03,
      "high": 2.0413,
      "low": 2.0013,
      "close": 2.0273,
      "volume": 11262000.0
    },
    {
      "time": 1323734400,
      "open": 2.0353,
      "high": 2.062,
      "low": 1.9273,
      "close": 2.0273,
      "volume": 14616000.0
    },
    {
      "time": 1323820800,
      "open": 1.9667,
      "high": 1.9787,
      "low": 1.8667,
      "close": 1.9,
      "volume": 17221500.0
    },
    {
      "time": 1323907200,
      "open": 1.9073,
      "high": 1.9447,
      "low": 1.8747,
      "close": 1.908,
      "volume": 10383000.0
    },
    {
      "time": 1323993600,
      "open": 2.0627,
      "high": 2.0627,
      "low": 1.8653,
      "close": 1.8667,
      "volume": 14853000.0
    },
    {
      "time": 1324252800,
      "open": 1.872,
      "high": 1.9,
      "low": 1.8247,
      "close": 1.85,
      "volume": 14272500.0
    },
    {
      "time": 1324339200,
      "open": 1.8667,
      "high": 1.8967,
      "low": 1.8467,
      "close": 1.888,
      "volume": 12039000.0
    },
    {
      "time": 1324425600,
      "open": 1.88,
      "high": 1.88,
      "low": 1.7353,
      "close": 1.8667,
      "volume": 25294500.0
    },
    {
      "time": 1324512000,
      "open": 1.8327,
      "high": 1.87,
      "low": 1.8,
      "close": 1.866,
      "volume": 14973000.0
    },
    {
      "time": 1324598400,
      "open": 1.8653,
      "high": 1.8667,
      "low": 1.8347,
      "close": 1.8633,
      "volume": 8787000.0
    },
    {
      "time": 1324944000,
      "open": 1.86,
      "high": 1.918,
      "low": 1.8367,
      "close": 1.86,
      "volume": 10927500.0
    },
    {
      "time": 1325030400,
      "open": 1.9267,
      "high": 1.9493,
      "low": 1.8693,
      "close": 1.9047,
      "volume": 8535000.0
    },
    {
      "time": 1325116800,
      "open": 1.906,
      "high": 1.956,
      "low": 1.9007,
      "close": 1.9007,
      "volume": 7056000.0
    },
    {
      "time": 1325203200,
      "open": 1.8993,
      "high": 1.932,
      "low": 1.8833,
      "close": 1.904,
      "volume": 4962000.0
    },
    {
      "time": 1325548800,
      "open": 1.9233,
      "high": 1.9667,
      "low": 1.8433,
      "close": 1.872,
      "volume": 13644000.0
    },
    {
      "time": 1325635200,
      "open": 1.9053,
      "high": 1.9113,
      "low": 1.8333,
      "close": 1.8473,
      "volume": 9174000.0
    },
    {
      "time": 1325721600,
      "open": 1.8507,
      "high": 1.862,
      "low": 1.79,
      "close": 1.808,
      "volume": 14919000.0
    },
    {
      "time": 1325808000,
      "open": 1.814,
      "high": 1.8527,
      "low": 1.7607,
      "close": 1.808,
      "volume": 14559000.0
    },
    {
      "time": 1326067200,
      "open": 1.8,
      "high": 1.8327,
      "low": 1.7413,
      "close": 1.8127,
      "volume": 13207500.0
    },
    {
      "time": 1326153600,
      "open": 1.8293,
      "high": 1.8507,
      "low": 1.8167,
      "close": 1.85,
      "volume": 9924000.0
    },
    {
      "time": 1326240000,
      "open": 1.8587,
      "high": 1.9113,
      "low": 1.82,
      "close": 1.9113,
      "volume": 9738000.0
    },
    {
      "time": 1326326400,
      "open": 1.8987,
      "high": 1.908,
      "low": 1.8533,
      "close": 1.8833,
      "volume": 9886500.0
    },
    {
      "time": 1326412800,
      "open": 1.8933,
      "high": 1.9,
      "low": 1.5093,
      "close": 1.6373,
      "volume": 80587500.0
    },
    {
      "time": 1326758400,
      "open": 1.7033,
      "high": 1.8227,
      "low": 1.6767,
      "close": 1.7667,
      "volume": 68454000.0
    },
    {
      "time": 1326844800,
      "open": 1.7667,
      "high": 1.7993,
      "low": 1.75,
      "close": 1.7873,
      "volume": 17664000.0
    },
    {
      "time": 1326931200,
      "open": 1.8,
      "high": 1.8493,
      "low": 1.774,
      "close": 1.7787,
      "volume": 18375000.0
    },
    {
      "time": 1327017600,
      "open": 1.7933,
      "high": 1.8,
      "low": 1.7507,
      "close": 1.7507,
      "volume": 9475500.0
    },
    {
      "time": 1327276800,
      "open": 1.79,
      "high": 1.814,
      "low": 1.7733,
      "close": 1.788,
      "volume": 8737500.0
    },
    {
      "time": 1327363200,
      "open": 1.7753,
      "high": 1.8453,
      "low": 1.7627,
      "close": 1.8133,
      "volume": 12381000.0
    },
    {
      "time": 1327449600,
      "open": 1.8133,
      "high": 1.8673,
      "low": 1.8033,
      "close": 1.8647,
      "volume": 8737500.0
    },
    {
      "time": 1327536000,
      "open": 1.8667,
      "high": 1.972,
      "low": 1.8647,
      "close": 1.8647,
      "volume": 17626500.0
    },
    {
      "time": 1327622400,
      "open": 1.9,
      "high": 1.9813,
      "low": 1.9,
      "close": 1.9487,
      "volume": 10332000.0
    },
    {
      "time": 1327881600,
      "open": 1.966,
      "high": 1.974,
      "low": 1.902,
      "close": 1.974,
      "volume": 10779000.0
    },
    {
      "time": 1327968000,
      "open": 2.0,
      "high": 2.0333,
      "low": 1.9247,
      "close": 1.9387,
      "volume": 13840500.0
    },
    {
      "time": 1328054400,
      "open": 1.9333,
      "high": 1.98,
      "low": 1.9207,
      "close": 1.964,
      "volume": 7369500.0
    },
    {
      "time": 1328140800,
      "open": 1.9813,
      "high": 2.0587,
      "low": 1.9727,
      "close": 1.9727,
      "volume": 11790000.0
    },
    {
      "time": 1328227200,
      "open": 2.032,
      "high": 2.0887,
      "low": 2.0167,
      "close": 2.074,
      "volume": 11242500.0
    },
    {
      "time": 1328486400,
      "open": 2.0667,
      "high": 2.1267,
      "low": 2.066,
      "close": 2.12,
      "volume": 9498000.0
    },
    {
      "time": 1328572800,
      "open": 2.1167,
      "high": 2.142,
      "low": 2.0547,
      "close": 2.1067,
      "volume": 14199000.0
    },
    {
      "time": 1328659200,
      "open": 2.1333,
      "high": 2.134,
      "low": 2.086,
      "close": 2.1207,
      "volume": 9072000.0
    },
    {
      "time": 1328745600,
      "open": 2.1287,
      "high": 2.2467,
      "low": 2.0953,
      "close": 2.1853,
      "volume": 17317500.0
    },
    {
      "time": 1328832000,
      "open": 2.158,
      "high": 2.1613,
      "low": 1.9893,
      "close": 2.0733,
      "volume": 27693000.0
    },
    {
      "time": 1329091200,
      "open": 2.0907,
      "high": 2.1373,
      "low": 2.06,
      "close": 2.094,
      "volume": 16954500.0
    },
    {
      "time": 1329177600,
      "open": 2.13,
      "high": 2.2633,
      "low": 2.0933,
      "close": 2.2633,
      "volume": 26682000.0
    },
    {
      "time": 1329264000,
      "open": 2.2667,
      "high": 2.3953,
      "low": 2.1513,
      "close": 2.29,
      "volume": 40675500.0
    },
    {
      "time": 1329350400,
      "open": 2.2667,
      "high": 2.3007,
      "low": 2.1693,
      "close": 2.3007,
      "volume": 32883000.0
    },
    {
      "time": 1329436800,
      "open": 2.3253,
      "high": 2.334,
      "low": 2.2333,
      "close": 2.316,
      "volume": 20112000.0
    },
    {
      "time": 1329782400,
      "open": 2.32,
      "high": 2.3433,
      "low": 2.254,
      "close": 2.3033,
      "volume": 16618500.0
    },
    {
      "time": 1329868800,
      "open": 2.3,
      "high": 2.3147,
      "low": 2.1667,
      "close": 2.27,
      "volume": 23985000.0
    },
    {
      "time": 1329955200,
      "open": 2.266,
      "high": 2.3313,
      "low": 2.2373,
      "close": 2.3013,
      "volume": 11665500.0
    },
    {
      "time": 1330041600,
      "open": 2.2933,
      "high": 2.3013,
      "low": 2.218,
      "close": 2.2533,
      "volume": 14241000.0
    },
    {
      "time": 1330300800,
      "open": 2.244,
      "high": 2.2667,
      "low": 2.2,
      "close": 2.2413,
      "volume": 8934000.0
    },
    {
      "time": 1330387200,
      "open": 2.2427,
      "high": 2.296,
      "low": 2.2113,
      "close": 2.2607,
      "volume": 9070500.0
    },
    {
      "time": 1330473600,
      "open": 2.254,
      "high": 2.2747,
      "low": 2.2087,
      "close": 2.2087,
      "volume": 7635000.0
    },
    {
      "time": 1330560000,
      "open": 2.2373,
      "high": 2.3,
      "low": 2.22,
      "close": 2.294,
      "volume": 8875500.0
    },
    {
      "time": 1330646400,
      "open": 2.2933,
      "high": 2.3,
      "low": 2.2473,
      "close": 2.2727,
      "volume": 7927500.0
    },
    {
      "time": 1330905600,
      "open": 2.2733,
      "high": 2.2933,
      "low": 2.2307,
      "close": 2.2513,
      "volume": 6894000.0
    },
    {
      "time": 1330992000,
      "open": 2.2267,
      "high": 2.2267,
      "low": 2.1747,
      "close": 2.1987,
      "volume": 7669500.0
    },
    {
      "time": 1331078400,
      "open": 2.208,
      "high": 2.2213,
      "low": 2.194,
      "close": 2.208,
      "volume": 5398500.0
    },
    {
      "time": 1331164800,
      "open": 2.2073,
      "high": 2.2327,
      "low": 2.2027,
      "close": 2.2047,
      "volume": 8953500.0
    },
    {
      "time": 1331251200,
      "open": 2.2133,
      "high": 2.354,
      "low": 2.2133,
      "close": 2.3307,
      "volume": 22969500.0
    },
    {
      "time": 1331510400,
      "open": 2.3127,
      "high": 2.4193,
      "low": 2.3067,
      "close": 2.4067,
      "volume": 28791000.0
    },
    {
      "time": 1331596800,
      "open": 2.4007,
      "high": 2.4393,
      "low": 2.3667,
      "close": 2.3793,
      "volume": 14412000.0
    },
    {
      "time": 1331683200,
      "open": 2.4,
      "high": 2.4007,
      "low": 2.32,
      "close": 2.3553,
      "volume": 12595500.0
    },
    {
      "time": 1331769600,
      "open": 2.352,
      "high": 2.3653,
      "low": 2.3187,
      "close": 2.3387,
      "volume": 8461500.0
    },
    {
      "time": 1331856000,
      "open": 2.3287,
      "high": 2.3927,
      "low": 2.322,
      "close": 2.3533,
      "volume": 10819500.0
    },
    {
      "time": 1332115200,
      "open": 2.3507,
      "high": 2.3547,
      "low": 2.3027,
      "close": 2.332,
      "volume": 14856000.0
    },
    {
      "time": 1332201600,
      "open": 2.332,
      "high": 2.3467,
      "low": 2.3047,
      "close": 2.3307,
      "volume": 8392500.0
    },
    {
      "time": 1332288000,
      "open": 2.3293,
      "high": 2.354,
      "low": 2.3067,
      "close": 2.336,
      "volume": 8650500.0
    },
    {
      "time": 1332374400,
      "open": 2.3467,
      "high": 2.3467,
      "low": 2.2867,
      "close": 2.3173,
      "volume": 7563000.0
    },
    {
      "time": 1332460800,
      "open": 2.2833,
      "high": 2.3087,
      "low": 2.21,
      "close": 2.29,
      "volume": 16336500.0
    },
    {
      "time": 1332720000,
      "open": 2.3333,
      "high": 2.5393,
      "low": 2.3333,
      "close": 2.4833,
      "volume": 46437000.0
    },
    {
      "time": 1332806400,
      "open": 2.4833,
      "high": 2.6633,
      "low": 2.4687,
      "close": 2.588,
      "volume": 36403500.0
    },
    {
      "time": 1332892800,
      "open": 2.5547,
      "high": 2.5627,
      "low": 2.474,
      "close": 2.506,
      "volume": 13975500.0
    },
    {
      "time": 1332979200,
      "open": 2.4707,
      "high": 2.546,
      "low": 2.4667,
      "close": 2.4887,
      "volume": 10455000.0
    },
    {
      "time": 1333065600,
      "open": 2.5013,
      "high": 2.5293,
      "low": 2.4453,
      "close": 2.48,
      "volume": 11152500.0
    },
    {
      "time": 1333324800,
      "open": 2.4733,
      "high": 2.5313,
      "low": 2.4353,
      "close": 2.44,
      "volume": 13074000.0
    },
    {
      "time": 1333411200,
      "open": 2.4433,
      "high": 2.5647,
      "low": 2.396,
      "close": 2.4,
      "volume": 16107000.0
    },
    {
      "time": 1333497600,
      "open": 2.41,
      "high": 2.41,
      "low": 2.3127,
      "close": 2.33,
      "volume": 66337500.0
    },
    {
      "time": 1333584000,
      "open": 2.3507,
      "high": 2.3627,
      "low": 2.2927,
      "close": 2.2927,
      "volume": 21292500.0
    },
    {
      "time": 1333929600,
      "open": 2.2733,
      "high": 2.308,
      "low": 2.2,
      "close": 2.2,
      "volume": 24487500.0
    },
    {
      "time": 1334016000,
      "open": 2.2127,
      "high": 2.2567,
      "low": 2.14,
      "close": 2.1653,
      "volume": 25423500.0
    },
    {
      "time": 1334102400,
      "open": 2.1953,
      "high": 2.2193,
      "low": 2.134,
      "close": 2.2007,
      "volume": 16089000.0
    },
    {
      "time": 1334188800,
      "open": 2.2333,
      "high": 2.2987,
      "low": 2.1947,
      "close": 2.2387,
      "volume": 14713500.0
    },
    {
      "time": 1334275200,
      "open": 2.2267,
      "high": 2.2693,
      "low": 2.19,
      "close": 2.2533,
      "volume": 9622500.0
    },
    {
      "time": 1334534400,
      "open": 2.2273,
      "high": 2.2467,
      "low": 2.1393,
      "close": 2.1633,
      "volume": 15481500.0
    },
    {
      "time": 1334620800,
      "open": 2.15,
      "high": 2.2047,
      "low": 2.136,
      "close": 2.1493,
      "volume": 16413000.0
    },
    {
      "time": 1334707200,
      "open": 2.1407,
      "high": 2.188,
      "low": 2.102,
      "close": 2.1773,
      "volume": 12088500.0
    },
    {
      "time": 1334793600,
      "open": 2.1087,
      "high": 2.2287,
      "low": 2.1087,
      "close": 2.198,
      "volume": 11424000.0
    },
    {
      "time": 1334880000,
      "open": 2.2433,
      "high": 2.2567,
      "low": 2.196,
      "close": 2.2107,
      "volume": 12180000.0
    },
    {
      "time": 1335139200,
      "open": 2.2113,
      "high": 2.2113,
      "low": 2.114,
      "close": 2.1293,
      "volume": 13161000.0
    },
    {
      "time": 1335225600,
      "open": 2.1493,
      "high": 2.1493,
      "low": 2.0667,
      "close": 2.1233,
      "volume": 9708000.0
    },
    {
      "time": 1335312000,
      "open": 2.1267,
      "high": 2.1993,
      "low": 2.1267,
      "close": 2.194,
      "volume": 10542000.0
    },
    {
      "time": 1335398400,
      "open": 2.194,
      "high": 2.2367,
      "low": 2.194,
      "close": 2.2367,
      "volume": 6229500.0
    },
    {
      "time": 1335484800,
      "open": 2.3013,
      "high": 2.3013,
      "low": 2.194,
      "close": 2.2227,
      "volume": 8539500.0
    },
    {
      "time": 1335744000,
      "open": 2.218,
      "high": 2.224,
      "low": 2.172,
      "close": 2.22,
      "volume": 6088500.0
    },
    {
      "time": 1335830400,
      "open": 2.216,
      "high": 2.2807,
      "low": 2.2087,
      "close": 2.252,
      "volume": 9690000.0
    },
    {
      "time": 1335916800,
      "open": 2.2233,
      "high": 2.2927,
      "low": 2.2233,
      "close": 2.2627,
      "volume": 7291500.0
    },
    {
      "time": 1336003200,
      "open": 2.2747,
      "high": 2.2747,
      "low": 2.14,
      "close": 2.14,
      "volume": 12472500.0
    },
    {
      "time": 1336089600,
      "open": 2.1573,
      "high": 2.164,
      "low": 2.0933,
      "close": 2.12,
      "volume": 18291000.0
    },
    {
      "time": 1336348800,
      "open": 2.1233,
      "high": 2.172,
      "low": 2.1073,
      "close": 2.1647,
      "volume": 16948500.0
    },
    {
      "time": 1336435200,
      "open": 2.1647,
      "high": 2.186,
      "low": 1.958,
      "close": 2.038,
      "volume": 45520500.0
    },
    {
      "time": 1336521600,
      "open": 2.004,
      "high": 2.1933,
      "low": 1.9667,
      "close": 2.1173,
      "volume": 28653000.0
    },
    {
      "time": 1336608000,
      "open": 2.12,
      "high": 2.312,
      "low": 2.1173,
      "close": 2.1973,
      "volume": 82389000.0
    },
    {
      "time": 1336694400,
      "open": 2.1867,
      "high": 2.2293,
      "low": 2.144,
      "close": 2.18,
      "volume": 18039000.0
    },
    {
      "time": 1336953600,
      "open": 2.1333,
      "high": 2.142,
      "low": 2.0007,
      "close": 2.0107,
      "volume": 20400000.0
    },
    {
      "time": 1337040000,
      "open": 2.024,
      "high": 2.064,
      "low": 1.948,
      "close": 1.9827,
      "volume": 22992000.0
    },
    {
      "time": 1337126400,
      "open": 1.9933,
      "high": 2.012,
      "low": 1.9253,
      "close": 1.9627,
      "volume": 18601500.0
    },
    {
      "time": 1337212800,
      "open": 1.9613,
      "high": 1.986,
      "low": 1.8827,
      "close": 1.8987,
      "volume": 16810500.0
    },
    {
      "time": 1337299200,
      "open": 1.8933,
      "high": 1.8973,
      "low": 1.7887,
      "close": 1.8487,
      "volume": 22939500.0
    },
    {
      "time": 1337558400,
      "open": 1.856,
      "high": 1.9507,
      "low": 1.808,
      "close": 1.918,
      "volume": 21505500.0
    },
    {
      "time": 1337644800,
      "open": 1.974,
      "high": 2.0893,
      "low": 1.966,
      "close": 2.0527,
      "volume": 35101500.0
    },
    {
      "time": 1337731200,
      "open": 2.0527,
      "high": 2.07,
      "low": 1.9667,
      "close": 2.014,
      "volume": 18036000.0
    },
    {
      "time": 1337817600,
      "open": 2.0833,
      "high": 2.0833,
      "low": 1.9793,
      "close": 2.0053,
      "volume": 15760500.0
    },
    {
      "time": 1337904000,
      "open": 2.0267,
      "high": 2.0273,
      "low": 1.9467,
      "close": 1.9753,
      "volume": 11173500.0
    },
    {
      "time": 1338249600,
      "open": 2.0007,
      "high": 2.1287,
      "low": 2.0007,
      "close": 2.1127,
      "volume": 23724000.0
    },
    {
      "time": 1338336000,
      "open": 2.072,
      "high": 2.0947,
      "low": 2.016,
      "close": 2.0267,
      "volume": 19323000.0
    },
    {
      "time": 1338422400,
      "open": 2.0493,
      "high": 2.05,
      "low": 1.9167,
      "close": 1.9913,
      "volume": 15906000.0
    },
    {
      "time": 1338508800,
      "open": 1.94,
      "high": 1.9467,
      "low": 1.8507,
      "close": 1.886,
      "volume": 13029000.0
    },
    {
      "time": 1338768000,
      "open": 1.8533,
      "high": 1.894,
      "low": 1.8073,
      "close": 1.8567,
      "volume": 15243000.0
    },
    {
      "time": 1338854400,
      "open": 1.8607,
      "high": 1.8927,
      "low": 1.8373,
      "close": 1.8607,
      "volume": 9331500.0
    },
    {
      "time": 1338940800,
      "open": 1.872,
      "high": 1.9887,
      "low": 1.872,
      "close": 1.9887,
      "volume": 13300500.0
    },
    {
      "time": 1339027200,
      "open": 1.9993,
      "high": 2.0,
      "low": 1.9233,
      "close": 1.9293,
      "volume": 7242000.0
    },
    {
      "time": 1339113600,
      "open": 1.9267,
      "high": 2.0127,
      "low": 1.8767,
      "close": 2.0053,
      "volume": 12514500.0
    },
    {
      "time": 1339372800,
      "open": 2.0547,
      "high": 2.0667,
      "low": 1.9227,
      "close": 1.9227,
      "volume": 9043500.0
    },
    {
      "time": 1339459200,
      "open": 1.9413,
      "high": 1.9893,
      "low": 1.9207,
      "close": 1.952,
      "volume": 8221500.0
    },
    {
      "time": 1339545600,
      "open": 1.97,
      "high": 2.0427,
      "low": 1.9647,
      "close": 1.9847,
      "volume": 12510000.0
    },
    {
      "time": 1339632000,
      "open": 2.014,
      "high": 2.0433,
      "low": 1.908,
      "close": 1.9593,
      "volume": 12885000.0
    },
    {
      "time": 1339718400,
      "open": 1.9593,
      "high": 1.9967,
      "low": 1.9207,
      "close": 1.988,
      "volume": 8910000.0
    },
    {
      "time": 1339977600,
      "open": 2.0167,
      "high": 2.1553,
      "low": 1.9667,
      "close": 2.004,
      "volume": 17913000.0
    },
    {
      "time": 1340064000,
      "open": 2.12,
      "high": 2.1773,
      "low": 2.1,
      "close": 2.1507,
      "volume": 13380000.0
    },
    {
      "time": 1340150400,
      "open": 2.1807,
      "high": 2.3,
      "low": 2.1807,
      "close": 2.252,
      "volume": 50334000.0
    },
    {
      "time": 1340236800,
      "open": 2.24,
      "high": 2.2853,
      "low": 2.1227,
      "close": 2.1507,
      "volume": 25275000.0
    },
    {
      "time": 1340323200,
      "open": 2.1733,
      "high": 2.2653,
      "low": 2.1527,
      "close": 2.252,
      "volume": 44323500.0
    },
    {
      "time": 1340582400,
      "open": 2.2927,
      "high": 2.2927,
      "low": 2.1207,
      "close": 2.1267,
      "volume": 22111500.0
    },
    {
      "time": 1340668800,
      "open": 2.138,
      "high": 2.1567,
      "low": 2.092,
      "close": 2.0933,
      "volume": 37164000.0
    },
    {
      "time": 1340755200,
      "open": 2.1307,
      "high": 2.1633,
      "low": 2.1047,
      "close": 2.1307,
      "volume": 14725500.0
    },
    {
      "time": 1340841600,
      "open": 2.1413,
      "high": 2.1413,
      "low": 2.0413,
      "close": 2.094,
      "volume": 13173000.0
    },
    {
      "time": 1340928000,
      "open": 2.1213,
      "high": 2.262,
      "low": 2.0667,
      "close": 2.086,
      "volume": 15910500.0
    },
    {
      "time": 1341187200,
      "open": 2.086,
      "high": 2.12,
      "low": 2.0127,
      "close": 2.0267,
      "volume": 19246500.0
    },
    {
      "time": 1341273600,
      "open": 2.0333,
      "high": 2.0667,
      "low": 2.0267,
      "close": 2.0393,
      "volume": 13993500.0
    },
    {
      "time": 1341446400,
      "open": 2.0733,
      "high": 2.1113,
      "low": 2.0467,
      "close": 2.0833,
      "volume": 18108000.0
    },
    {
      "time": 1341532800,
      "open": 2.088,
      "high": 2.1153,
      "low": 2.0473,
      "close": 2.0473,
      "volume": 10950000.0
    },
    {
      "time": 1341792000,
      "open": 2.0627,
      "high": 2.122,
      "low": 2.0447,
      "close": 2.0993,
      "volume": 13303500.0
    },
    {
      "time": 1341878400,
      "open": 2.094,
      "high": 2.1653,
      "low": 2.0593,
      "close": 2.08,
      "volume": 10500000.0
    },
    {
      "time": 1341964800,
      "open": 2.0907,
      "high": 2.112,
      "low": 2.0673,
      "close": 2.0887,
      "volume": 8515500.0
    },
    {
      "time": 1342051200,
      "open": 2.086,
      "high": 2.2007,
      "low": 2.0533,
      "close": 2.18,
      "volume": 15897000.0
    },
    {
      "time": 1342137600,
      "open": 2.1907,
      "high": 2.2933,
      "low": 2.18,
      "close": 2.2667,
      "volume": 19225500.0
    },
    {
      "time": 1342396800,
      "open": 2.2667,
      "high": 2.4,
      "low": 2.26,
      "close": 2.3973,
      "volume": 25431000.0
    },
    {
      "time": 1342483200,
      "open": 2.354,
      "high": 2.3827,
      "low": 2.1587,
      "close": 2.218,
      "volume": 37756500.0
    },
    {
      "time": 1342569600,
      "open": 2.1967,
      "high": 2.2447,
      "low": 2.0553,
      "close": 2.1333,
      "volume": 42406500.0
    },
    {
      "time": 1342656000,
      "open": 2.1333,
      "high": 2.21,
      "low": 2.1333,
      "close": 2.1433,
      "volume": 21282000.0
    },
    {
      "time": 1342742400,
      "open": 2.1267,
      "high": 2.158,
      "low": 2.0833,
      "close": 2.1207,
      "volume": 23131500.0
    },
    {
      "time": 1343001600,
      "open": 2.1227,
      "high": 2.1227,
      "low": 2.0413,
      "close": 2.1193,
      "volume": 20463000.0
    },
    {
      "time": 1343088000,
      "open": 2.0467,
      "high": 2.0693,
      "low": 1.9747,
      "close": 2.0073,
      "volume": 21778500.0
    },
    {
      "time": 1343174400,
      "open": 1.9733,
      "high": 2.0167,
      "low": 1.8353,
      "close": 1.8827,
      "volume": 37428000.0
    },
    {
      "time": 1343260800,
      "open": 1.932,
      "high": 2.004,
      "low": 1.8427,
      "close": 1.8833,
      "volume": 33084000.0
    },
    {
      "time": 1343347200,
      "open": 1.9107,
      "high": 1.9773,
      "low": 1.8733,
      "close": 1.9673,
      "volume": 24735000.0
    },
    {
      "time": 1343606400,
      "open": 1.9713,
      "high": 2.0167,
      "low": 1.814,
      "close": 1.8367,
      "volume": 29761500.0
    },
    {
      "time": 1343692800,
      "open": 1.8367,
      "high": 1.8647,
      "low": 1.8233,
      "close": 1.8527,
      "volume": 20505000.0
    },
    {
      "time": 1343779200,
      "open": 1.8567,
      "high": 1.866,
      "low": 1.7327,
      "close": 1.7327,
      "volume": 21585000.0
    },
    {
      "time": 1343865600,
      "open": 1.7507,
      "high": 1.79,
      "low": 1.7013,
      "close": 1.74,
      "volume": 19086000.0
    },
    {
      "time": 1343952000,
      "open": 1.7553,
      "high": 1.8367,
      "low": 1.74,
      "close": 1.74,
      "volume": 17092500.0
    },
    {
      "time": 1344211200,
      "open": 1.8227,
      "high": 1.9133,
      "low": 1.8227,
      "close": 1.8873,
      "volume": 17017500.0
    },
    {
      "time": 1344297600,
      "open": 1.8893,
      "high": 2.06,
      "low": 1.8847,
      "close": 2.0167,
      "volume": 28341000.0
    },
    {
      "time": 1344384000,
      "open": 2.0493,
      "high": 2.0527,
      "low": 1.906,
      "close": 1.9393,
      "volume": 17298000.0
    },
    {
      "time": 1344470400,
      "open": 1.9633,
      "high": 2.0,
      "low": 1.9393,
      "close": 1.9533,
      "volume": 9636000.0
    },
    {
      "time": 1344556800,
      "open": 1.9533,
      "high": 1.996,
      "low": 1.9533,
      "close": 1.996,
      "volume": 10066500.0
    },
    {
      "time": 1344816000,
      "open": 1.9827,
      "high": 2.0867,
      "low": 1.94,
      "close": 2.0633,
      "volume": 12691500.0
    },
    {
      "time": 1344902400,
      "open": 2.0667,
      "high": 2.078,
      "low": 1.9467,
      "close": 1.9467,
      "volume": 11076000.0
    },
    {
      "time": 1344988800,
      "open": 1.9593,
      "high": 1.98,
      "low": 1.9207,
      "close": 1.96,
      "volume": 7506000.0
    },
    {
      "time": 1345075200,
      "open": 1.9687,
      "high": 2.026,
      "low": 1.96,
      "close": 1.96,
      "volume": 8028000.0
    },
    {
      "time": 1345161600,
      "open": 2.0,
      "high": 2.0473,
      "low": 1.9987,
      "close": 2.0,
      "volume": 7033500.0
    },
    {
      "time": 1345420800,
      "open": 2.01,
      "high": 2.026,
      "low": 1.94,
      "close": 1.982,
      "volume": 13743000.0
    },
    {
      "time": 1345507200,
      "open": 1.9727,
      "high": 2.0,
      "low": 1.9333,
      "close": 1.9407,
      "volume": 10840500.0
    },
    {
      "time": 1345593600,
      "open": 1.9453,
      "high": 2.0167,
      "low": 1.93,
      "close": 2.0167,
      "volume": 10396500.0
    },
    {
      "time": 1345680000,
      "open": 2.0,
      "high": 2.0567,
      "low": 1.9767,
      "close": 2.034,
      "volume": 21502500.0
    },
    {
      "time": 1345766400,
      "open": 2.018,
      "high": 2.0487,
      "low": 1.9607,
      "close": 1.9727,
      "volume": 20377500.0
    },
    {
      "time": 1346025600,
      "open": 1.972,
      "high": 1.98,
      "low": 1.878,
      "close": 1.8833,
      "volume": 18559500.0
    },
    {
      "time": 1346112000,
      "open": 1.8947,
      "high": 1.9587,
      "low": 1.8667,
      "close": 1.9127,
      "volume": 20662500.0
    },
    {
      "time": 1346198400,
      "open": 1.918,
      "high": 1.92,
      "low": 1.868,
      "close": 1.894,
      "volume": 12213000.0
    },
    {
      "time": 1346284800,
      "open": 1.8673,
      "high": 1.916,
      "low": 1.8673,
      "close": 1.894,
      "volume": 9609000.0
    },
    {
      "time": 1346371200,
      "open": 1.8993,
      "high": 1.9227,
      "low": 1.88,
      "close": 1.9007,
      "volume": 7690500.0
    },
    {
      "time": 1346716800,
      "open": 1.9013,
      "high": 1.9327,
      "low": 1.86,
      "close": 1.876,
      "volume": 10840500.0
    },
    {
      "time": 1346803200,
      "open": 1.8767,
      "high": 1.9,
      "low": 1.854,
      "close": 1.8627,
      "volume": 9276000.0
    },
    {
      "time": 1346889600,
      "open": 1.8673,
      "high": 1.9267,
      "low": 1.86,
      "close": 1.9033,
      "volume": 12036000.0
    },
    {
      "time": 1346976000,
      "open": 1.8933,
      "high": 1.9713,
      "low": 1.8933,
      "close": 1.9567,
      "volume": 13315500.0
    },
    {
      "time": 1347235200,
      "open": 1.9467,
      "high": 1.9667,
      "low": 1.82,
      "close": 1.8233,
      "volume": 20403000.0
    },
    {
      "time": 1347321600,
      "open": 1.874,
      "high": 1.8773,
      "low": 1.8267,
      "close": 1.85,
      "volume": 12136500.0
    },
    {
      "time": 1347408000,
      "open": 1.86,
      "high": 1.9053,
      "low": 1.8533,
      "close": 1.9053,
      "volume": 16017000.0
    },
    {
      "time": 1347494400,
      "open": 1.9053,
      "high": 1.9773,
      "low": 1.88,
      "close": 1.9493,
      "volume": 20878500.0
    },
    {
      "time": 1347580800,
      "open": 1.9667,
      "high": 2.0433,
      "low": 1.9653,
      "close": 2.024,
      "volume": 21982500.0
    },
    {
      "time": 1347840000,
      "open": 2.0453,
      "high": 2.2013,
      "low": 2.0453,
      "close": 2.1667,
      "volume": 46476000.0
    },
    {
      "time": 1347926400,
      "open": 2.134,
      "high": 2.1693,
      "low": 2.0453,
      "close": 2.0893,
      "volume": 26220000.0
    },
    {
      "time": 1348012800,
      "open": 2.09,
      "high": 2.116,
      "low": 2.0627,
      "close": 2.07,
      "volume": 15385500.0
    },
    {
      "time": 1348099200,
      "open": 2.08,
      "high": 2.1,
      "low": 2.0453,
      "close": 2.0613,
      "volume": 10585500.0
    },
    {
      "time": 1348185600,
      "open": 2.06,
      "high": 2.1,
      "low": 1.9693,
      "close": 2.0013,
      "volume": 24996000.0
    },
    {
      "time": 1348444800,
      "open": 2.0,
      "high": 2.0687,
      "low": 1.96,
      "close": 2.044,
      "volume": 18555000.0
    },
    {
      "time": 1348531200,
      "open": 2.0533,
      "high": 2.0533,
      "low": 1.7133,
      "close": 1.8553,
      "volume": 78354000.0
    },
    {
      "time": 1348617600,
      "open": 1.85,
      "high": 1.8933,
      "low": 1.8,
      "close": 1.8427,
      "volume": 22567500.0
    },
    {
      "time": 1348704000,
      "open": 1.85,
      "high": 1.9027,
      "low": 1.84,
      "close": 1.8893,
      "volume": 26001000.0
    },
    {
      "time": 1348790400,
      "open": 1.92,
      "high": 1.9927,
      "low": 1.8667,
      "close": 1.956,
      "volume": 64419000.0
    },
    {
      "time": 1349049600,
      "open": 1.9533,
      "high": 1.9927,
      "low": 1.9333,
      "close": 1.944,
      "volume": 12910500.0
    },
    {
      "time": 1349136000,
      "open": 1.95,
      "high": 1.9927,
      "low": 1.9333,
      "close": 1.9867,
      "volume": 10389000.0
    },
    {
      "time": 1349222400,
      "open": 1.9767,
      "high": 2.0,
      "low": 1.9493,
      "close": 2.0,
      "volume": 12870000.0
    },
    {
      "time": 1349308800,
      "open": 1.9793,
      "high": 2.0133,
      "low": 1.91,
      "close": 1.9567,
      "volume": 18454500.0
    },
    {
      "time": 1349395200,
      "open": 1.9733,
      "high": 1.9873,
      "low": 1.9067,
      "close": 1.9253,
      "volume": 12109500.0
    },
    {
      "time": 1349654400,
      "open": 1.9267,
      "high": 1.96,
      "low": 1.9073,
      "close": 1.9467,
      "volume": 13128000.0
    },
    {
      "time": 1349740800,
      "open": 1.9413,
      "high": 1.9413,
      "low": 1.8833,
      "close": 1.91,
      "volume": 17464500.0
    },
    {
      "time": 1349827200,
      "open": 1.9,
      "high": 1.9333,
      "low": 1.8673,
      "close": 1.9133,
      "volume": 7413000.0
    },
    {
      "time": 1349913600,
      "open": 1.906,
      "high": 1.932,
      "low": 1.8833,
      "close": 1.888,
      "volume": 6646500.0
    },
    {
      "time": 1350000000,
      "open": 1.8953,
      "high": 1.9153,
      "low": 1.8333,
      "close": 1.8433,
      "volume": 13588500.0
    },
    {
      "time": 1350259200,
      "open": 1.8473,
      "high": 1.87,
      "low": 1.7907,
      "close": 1.8067,
      "volume": 20388000.0
    },
    {
      "time": 1350345600,
      "open": 1.8447,
      "high": 1.8727,
      "low": 1.8227,
      "close": 1.8707,
      "volume": 7063500.0
    },
    {
      "time": 1350432000,
      "open": 1.8833,
      "high": 1.9227,
      "low": 1.8533,
      "close": 1.9213,
      "volume": 9720000.0
    },
    {
      "time": 1350518400,
      "open": 1.9327,
      "high": 1.9327,
      "low": 1.852,
      "close": 1.8667,
      "volume": 9792000.0
    },
    {
      "time": 1350604800,
      "open": 1.8527,
      "high": 1.88,
      "low": 1.82,
      "close": 1.8493,
      "volume": 10015500.0
    },
    {
      "time": 1350864000,
      "open": 1.8493,
      "high": 1.8667,
      "low": 1.824,
      "close": 1.866,
      "volume": 5101500.0
    },
    {
      "time": 1350950400,
      "open": 1.8267,
      "high": 1.904,
      "low": 1.8247,
      "close": 1.8833,
      "volume": 8620500.0
    },
    {
      "time": 1351036800,
      "open": 1.9053,
      "high": 1.9053,
      "low": 1.812,
      "close": 1.82,
      "volume": 12669000.0
    },
    {
      "time": 1351123200,
      "open": 1.8573,
      "high": 1.8573,
      "low": 1.83,
      "close": 1.8347,
      "volume": 8308500.0
    },
    {
      "time": 1351209600,
      "open": 1.8333,
      "high": 1.8533,
      "low": 1.8013,
      "close": 1.8253,
      "volume": 6726000.0
    },
    {
      "time": 1351641600,
      "open": 1.8333,
      "high": 1.89,
      "low": 1.8247,
      "close": 1.8753,
      "volume": 11193000.0
    },
    {
      "time": 1351728000,
      "open": 1.8833,
      "high": 1.966,
      "low": 1.88,
      "close": 1.9527,
      "volume": 14761500.0
    },
    {
      "time": 1351814400,
      "open": 1.9513,
      "high": 1.97,
      "low": 1.9033,
      "close": 1.9133,
      "volume": 14913000.0
    },
    {
      "time": 1352073600,
      "open": 1.964,
      "high": 2.11,
      "low": 1.9553,
      "close": 2.1,
      "volume": 29164500.0
    },
    {
      "time": 1352160000,
      "open": 2.1033,
      "high": 2.1033,
      "low": 1.9967,
      "close": 2.0813,
      "volume": 34033500.0
    },
    {
      "time": 1352246400,
      "open": 2.09,
      "high": 2.1367,
      "low": 2.054,
      "close": 2.1033,
      "volume": 25089000.0
    },
    {
      "time": 1352332800,
      "open": 2.0947,
      "high": 2.1253,
      "low": 2.0627,
      "close": 2.0873,
      "volume": 18096000.0
    },
    {
      "time": 1352419200,
      "open": 2.068,
      "high": 2.0807,
      "low": 1.99,
      "close": 2.02,
      "volume": 12726000.0
    },
    {
      "time": 1352678400,
      "open": 2.0193,
      "high": 2.1547,
      "low": 2.0107,
      "close": 2.15,
      "volume": 8142000.0
    },
    {
      "time": 1352764800,
      "open": 2.0987,
      "high": 2.1333,
      "low": 2.048,
      "close": 2.1107,
      "volume": 14413500.0
    },
    {
      "time": 1352851200,
      "open": 2.1307,
      "high": 2.1413,
      "low": 2.08,
      "close": 2.1,
      "volume": 12508500.0
    },
    {
      "time": 1352937600,
      "open": 2.1133,
      "high": 2.1133,
      "low": 2.0333,
      "close": 2.06,
      "volume": 13594500.0
    },
    {
      "time": 1353024000,
      "open": 2.06,
      "high": 2.156,
      "low": 2.0393,
      "close": 2.156,
      "volume": 12493500.0
    },
    {
      "time": 1353283200,
      "open": 2.1333,
      "high": 2.2167,
      "low": 2.118,
      "close": 2.2,
      "volume": 19404000.0
    },
    {
      "time": 1353369600,
      "open": 2.2,
      "high": 2.2073,
      "low": 2.1273,
      "close": 2.2073,
      "volume": 13012500.0
    },
    {
      "time": 1353456000,
      "open": 2.1833,
      "high": 2.2313,
      "low": 2.1527,
      "close": 2.1613,
      "volume": 12994500.0
    },
    {
      "time": 1353628800,
      "open": 2.1733,
      "high": 2.1887,
      "low": 2.1133,
      "close": 2.1413,
      "volume": 6234000.0
    },
    {
      "time": 1353888000,
      "open": 2.1433,
      "high": 2.156,
      "low": 2.108,
      "close": 2.156,
      "volume": 6823500.0
    },
    {
      "time": 1353974400,
      "open": 2.1553,
      "high": 2.1773,
      "low": 2.1013,
      "close": 2.1433,
      "volume": 10090500.0
    },
    {
      "time": 1354060800,
      "open": 2.1533,
      "high": 2.286,
      "low": 2.1273,
      "close": 2.26,
      "volume": 22344000.0
    },
    {
      "time": 1354147200,
      "open": 2.2433,
      "high": 2.2667,
      "low": 2.1913,
      "close": 2.234,
      "volume": 15483000.0
    },
    {
      "time": 1354233600,
      "open": 2.24,
      "high": 2.2853,
      "low": 2.2007,
      "close": 2.2533,
      "volume": 20268000.0
    },
    {
      "time": 1354492800,
      "open": 2.2667,
      "high": 2.3333,
      "low": 2.2333,
      "close": 2.316,
      "volume": 26139000.0
    },
    {
      "time": 1354579200,
      "open": 2.3593,
      "high": 2.36,
      "low": 2.2367,
      "close": 2.2633,
      "volume": 18213000.0
    },
    {
      "time": 1354665600,
      "open": 2.2567,
      "high": 2.2793,
      "low": 2.2387,
      "close": 2.2473,
      "volume": 7434000.0
    },
    {
      "time": 1354752000,
      "open": 2.2667,
      "high": 2.32,
      "low": 2.2333,
      "close": 2.2933,
      "volume": 9687000.0
    },
    {
      "time": 1354838400,
      "open": 2.2667,
      "high": 2.2993,
      "low": 2.2567,
      "close": 2.28,
      "volume": 9814500.0
    },
    {
      "time": 1355097600,
      "open": 2.274,
      "high": 2.32,
      "low": 2.274,
      "close": 2.3047,
      "volume": 13413000.0
    },
    {
      "time": 1355184000,
      "open": 2.3067,
      "high": 2.37,
      "low": 2.2973,
      "close": 2.3667,
      "volume": 22396500.0
    },
    {
      "time": 1355270400,
      "open": 2.3427,
      "high": 2.3953,
      "low": 2.33,
      "close": 2.35,
      "volume": 29326500.0
    },
    {
      "time": 1355356800,
      "open": 2.3487,
      "high": 2.3553,
      "low": 2.1833,
      "close": 2.25,
      "volume": 31737000.0
    },
    {
      "time": 1355443200,
      "open": 2.252,
      "high": 2.2933,
      "low": 2.2393,
      "close": 2.2553,
      "volume": 14131500.0
    },
    {
      "time": 1355702400,
      "open": 2.2667,
      "high": 2.3,
      "low": 2.25,
      "close": 2.2933,
      "volume": 12079500.0
    },
    {
      "time": 1355788800,
      "open": 2.294,
      "high": 2.338,
      "low": 2.284,
      "close": 2.306,
      "volume": 23095500.0
    },
    {
      "time": 1355875200,
      "open": 2.3267,
      "high": 2.3507,
      "low": 2.3013,
      "close": 2.3073,
      "volume": 18744000.0
    },
    {
      "time": 1355961600,
      "open": 2.32,
      "high": 2.3207,
      "low": 2.27,
      "close": 2.2953,
      "volume": 13641000.0
    },
    {
      "time": 1356048000,
      "open": 2.3,
      "high": 2.3,
      "low": 2.2387,
      "close": 2.2667,
      "volume": 21853500.0
    },
    {
      "time": 1356307200,
      "open": 2.2,
      "high": 2.29,
      "low": 2.2,
      "close": 2.2853,
      "volume": 5562000.0
    },
    {
      "time": 1356480000,
      "open": 2.264,
      "high": 2.3,
      "low": 2.2333,
      "close": 2.2333,
      "volume": 8796000.0
    },
    {
      "time": 1356566400,
      "open": 2.234,
      "high": 2.2607,
      "low": 2.2,
      "close": 2.246,
      "volume": 8053500.0
    },
    {
      "time": 1356652800,
      "open": 2.2413,
      "high": 2.2433,
      "low": 2.2,
      "close": 2.2,
      "volume": 6033000.0
    },
    {
      "time": 1356912000,
      "open": 2.2027,
      "high": 2.2647,
      "low": 2.2,
      "close": 2.2567,
      "volume": 8590500.0
    },
    {
      "time": 1357084800,
      "open": 2.3253,
      "high": 2.3633,
      "low": 2.3067,
      "close": 2.3567,
      "volume": 16518000.0
    },
    {
      "time": 1357171200,
      "open": 2.3453,
      "high": 2.3633,
      "low": 2.3127,
      "close": 2.3127,
      "volume": 10825500.0
    },
    {
      "time": 1363219200,
      "open": 2.5673,
      "high": 2.6,
      "low": 2.4027,
      "close": 2.4327,
      "volume": 29146500.0
    },
    {
      "time": 1363305600,
      "open": 2.4333,
      "high": 2.4433,
      "low": 2.3473,
      "close": 2.3607,
      "volume": 42304500.0
    },
    {
      "time": 1363564800,
      "open": 2.36,
      "high": 2.404,
      "low": 2.322,
      "close": 2.3467,
      "volume": 17931000.0
    },
    {
      "time": 1363651200,
      "open": 2.366,
      "high": 2.3993,
      "low": 2.3293,
      "close": 2.3313,
      "volume": 15828000.0
    },
    {
      "time": 1363737600,
      "open": 2.3507,
      "high": 2.4167,
      "low": 2.344,
      "close": 2.4147,
      "volume": 16198500.0
    },
    {
      "time": 1363824000,
      "open": 2.4047,
      "high": 2.4707,
      "low": 2.3827,
      "close": 2.4007,
      "volume": 15042000.0
    },
    {
      "time": 1363910400,
      "open": 2.4133,
      "high": 2.4533,
      "low": 2.4013,
      "close": 2.4413,
      "volume": 6421500.0
    },
    {
      "time": 1364169600,
      "open": 2.4467,
      "high": 2.568,
      "low": 2.4467,
      "close": 2.5313,
      "volume": 34368000.0
    },
    {
      "time": 1364256000,
      "open": 2.5067,
      "high": 2.548,
      "low": 2.5067,
      "close": 2.524,
      "volume": 22050000.0
    },
    {
      "time": 1364342400,
      "open": 2.5133,
      "high": 2.5587,
      "low": 2.4873,
      "close": 2.5467,
      "volume": 18799500.0
    },
    {
      "time": 1364428800,
      "open": 2.534,
      "high": 2.5707,
      "low": 2.5167,
      "close": 2.526,
      "volume": 11656500.0
    },
    {
      "time": 1364774400,
      "open": 2.6067,
      "high": 3.112,
      "low": 2.6067,
      "close": 2.9667,
      "volume": 201547500.0
    },
    {
      "time": 1364860800,
      "open": 2.94,
      "high": 3.046,
      "low": 2.846,
      "close": 2.8733,
      "volume": 94021500.0
    },
    {
      "time": 1364947200,
      "open": 2.88,
      "high": 2.9467,
      "low": 2.6807,
      "close": 2.7253,
      "volume": 82765500.0
    },
    {
      "time": 1365033600,
      "open": 2.7633,
      "high": 2.8167,
      "low": 2.7207,
      "close": 2.8,
      "volume": 32724000.0
    },
    {
      "time": 1365120000,
      "open": 2.8,
      "high": 2.816,
      "low": 2.7,
      "close": 2.758,
      "volume": 20602500.0
    },
    {
      "time": 1365379200,
      "open": 2.77,
      "high": 2.8367,
      "low": 2.7673,
      "close": 2.7887,
      "volume": 23578500.0
    },
    {
      "time": 1365465600,
      "open": 2.7927,
      "high": 2.7927,
      "low": 2.6887,
      "close": 2.6933,
      "volume": 22929000.0
    },
    {
      "time": 1365552000,
      "open": 2.714,
      "high": 2.8007,
      "low": 2.7013,
      "close": 2.7907,
      "volume": 29934000.0
    },
    {
      "time": 1365638400,
      "open": 2.8093,
      "high": 2.97,
      "low": 2.7833,
      "close": 2.8667,
      "volume": 50419500.0
    },
    {
      "time": 1365724800,
      "open": 2.906,
      "high": 3.0093,
      "low": 2.8673,
      "close": 2.9167,
      "volume": 43282500.0
    },
    {
      "time": 1365984000,
      "open": 2.8673,
      "high": 2.9213,
      "low": 2.834,
      "close": 2.92,
      "volume": 23191500.0
    },
    {
      "time": 1366070400,
      "open": 2.942,
      "high": 3.076,
      "low": 2.9273,
      "close": 3.032,
      "volume": 41016000.0
    },
    {
      "time": 1366156800,
      "open": 3.0267,
      "high": 3.0633,
      "low": 2.9693,
      "close": 3.03,
      "volume": 29680500.0
    },
    {
      "time": 1366243200,
      "open": 3.0653,
      "high": 3.1733,
      "low": 3.026,
      "close": 3.1627,
      "volume": 45765000.0
    },
    {
      "time": 1366329600,
      "open": 3.1627,
      "high": 3.3253,
      "low": 3.138,
      "close": 3.1633,
      "volume": 43929000.0
    },
    {
      "time": 1366588800,
      "open": 3.2133,
      "high": 3.3467,
      "low": 3.1667,
      "close": 3.346,
      "volume": 56449500.0
    },
    {
      "time": 1366675200,
      "open": 3.346,
      "high": 3.528,
      "low": 3.346,
      "close": 3.3967,
      "volume": 53149500.0
    },
    {
      "time": 1366761600,
      "open": 3.446,
      "high": 3.446,
      "low": 3.2653,
      "close": 3.38,
      "volume": 36709500.0
    },
    {
      "time": 1366848000,
      "open": 3.4,
      "high": 3.4933,
      "low": 3.3653,
      "close": 3.48,
      "volume": 40113000.0
    },
    {
      "time": 1366934400,
      "open": 3.5,
      "high": 3.5827,
      "low": 3.3747,
      "close": 3.3873,
      "volume": 52822500.0
    },
    {
      "time": 1367193600,
      "open": 3.4,
      "high": 3.6667,
      "low": 3.3933,
      "close": 3.6653,
      "volume": 52944000.0
    },
    {
      "time": 1367280000,
      "open": 3.6667,
      "high": 3.8787,
      "low": 3.5767,
      "close": 3.634,
      "volume": 79696500.0
    },
    {
      "time": 1367366400,
      "open": 3.6447,
      "high": 3.7327,
      "low": 3.5333,
      "close": 3.596,
      "volume": 37645500.0
    },
    {
      "time": 1367452800,
      "open": 3.5933,
      "high": 3.6847,
      "low": 3.5333,
      "close": 3.64,
      "volume": 44152500.0
    },
    {
      "time": 1367539200,
      "open": 3.6833,
      "high": 3.7647,
      "low": 3.6233,
      "close": 3.6387,
      "volume": 49215000.0
    },
    {
      "time": 1367798400,
      "open": 3.6727,
      "high": 4.0273,
      "low": 3.6727,
      "close": 4.0127,
      "volume": 63787500.0
    },
    {
      "time": 1367884800,
      "open": 4.0,
      "high": 4.1893,
      "low": 3.6747,
      "close": 3.7707,
      "volume": 145771500.0
    },
    {
      "time": 1367971200,
      "open": 3.7067,
      "high": 4.866,
      "low": 3.7,
      "close": 4.6,
      "volume": 97968000.0
    },
    {
      "time": 1368057600,
      "open": 4.54,
      "high": 5.0513,
      "low": 4.246,
      "close": 4.59,
      "volume": 416440500.0
    },
    {
      "time": 1368144000,
      "open": 4.6267,
      "high": 5.4,
      "low": 4.5447,
      "close": 5.1267,
      "volume": 362424000.0
    },
    {
      "time": 1368403200,
      "open": 5.104,
      "high": 6.0133,
      "low": 5.0333,
      "close": 6.0007,
      "volume": 324441000.0
    },
    {
      "time": 1368489600,
      "open": 6.0773,
      "high": 6.4747,
      "low": 5.41,
      "close": 5.4667,
      "volume": 540166500.0
    },
    {
      "time": 1368576000,
      "open": 5.4673,
      "high": 6.2253,
      "low": 5.154,
      "close": 6.1333,
      "volume": 245694000.0
    },
    {
      "time": 1368662400,
      "open": 6.1367,
      "high": 6.4267,
      "low": 5.9107,
      "close": 6.14,
      "volume": 314040000.0
    },
    {
      "time": 1368748800,
      "open": 6.2493,
      "high": 6.3333,
      "low": 5.8333,
      "close": 6.0833,
      "volume": 275742000.0
    },
    {
      "time": 1369008000,
      "open": 6.0933,
      "high": 6.1967,
      "low": 5.9087,
      "close": 5.9533,
      "volume": 116409000.0
    },
    {
      "time": 1369094400,
      "open": 5.954,
      "high": 6.0533,
      "low": 5.6853,
      "close": 5.838,
      "volume": 129556500.0
    },
    {
      "time": 1369180800,
      "open": 5.814,
      "high": 6.064,
      "low": 5.7,
      "close": 5.8187,
      "volume": 124705500.0
    },
    {
      "time": 1369267200,
      "open": 5.7673,
      "high": 6.212,
      "low": 5.5367,
      "close": 6.2,
      "volume": 173866500.0
    },
    {
      "time": 1369353600,
      "open": 6.16,
      "high": 6.53,
      "low": 6.1333,
      "close": 6.4967,
      "volume": 234340500.0
    },
    {
      "time": 1369699200,
      "open": 6.53,
      "high": 7.4687,
      "low": 6.53,
      "close": 7.4533,
      "volume": 286362000.0
    },
    {
      "time": 1369785600,
      "open": 7.4667,
      "high": 7.7,
      "low": 6.6,
      "close": 6.9133,
      "volume": 365599500.0
    },
    {
      "time": 1369872000,
      "open": 7.0667,
      "high": 7.3027,
      "low": 6.7467,
      "close": 7.0,
      "volume": 232486500.0
    },
    {
      "time": 1369958400,
      "open": 6.934,
      "high": 7.096,
      "low": 6.4893,
      "close": 6.4893,
      "volume": 216676500.0
    },
    {
      "time": 1370217600,
      "open": 6.4533,
      "high": 6.7193,
      "low": 5.8833,
      "close": 6.16,
      "volume": 279295500.0
    },
    {
      "time": 1370304000,
      "open": 6.1727,
      "high": 6.428,
      "low": 6.1427,
      "close": 6.3227,
      "volume": 128937000.0
    },
    {
      "time": 1370390400,
      "open": 6.2667,
      "high": 6.5313,
      "low": 5.9407,
      "close": 6.3633,
      "volume": 178788000.0
    },
    {
      "time": 1370476800,
      "open": 6.2867,
      "high": 6.618,
      "low": 6.2867,
      "close": 6.446,
      "volume": 139008000.0
    },
    {
      "time": 1370563200,
      "open": 6.4767,
      "high": 6.86,
      "low": 6.4227,
      "close": 6.8,
      "volume": 154503000.0
    },
    {
      "time": 1370822400,
      "open": 6.7227,
      "high": 6.8347,
      "low": 6.476,
      "close": 6.6,
      "volume": 134262000.0
    },
    {
      "time": 1370908800,
      "open": 6.5713,
      "high": 6.5787,
      "low": 6.27,
      "close": 6.2893,
      "volume": 107361000.0
    },
    {
      "time": 1370995200,
      "open": 6.298,
      "high": 6.6987,
      "low": 6.298,
      "close": 6.522,
      "volume": 133843500.0
    },
    {
      "time": 1371081600,
      "open": 6.4073,
      "high": 6.6333,
      "low": 6.3413,
      "close": 6.5733,
      "volume": 87330000.0
    },
    {
      "time": 1371168000,
      "open": 6.6193,
      "high": 6.8347,
      "low": 6.54,
      "close": 6.69,
      "volume": 95694000.0
    },
    {
      "time": 1371427200,
      "open": 6.8467,
      "high": 6.9833,
      "low": 6.7467,
      "close": 6.794,
      "volume": 103032000.0
    },
    {
      "time": 1371513600,
      "open": 6.8273,
      "high": 6.932,
      "low": 6.6133,
      "close": 6.9073,
      "volume": 129123000.0
    },
    {
      "time": 1371600000,
      "open": 6.8547,
      "high": 7.1113,
      "low": 6.6527,
      "close": 6.934,
      "volume": 125938500.0
    },
    {
      "time": 1371686400,
      "open": 6.9667,
      "high": 7.142,
      "low": 6.63,
      "close": 6.7333,
      "volume": 148359000.0
    },
    {
      "time": 1371772800,
      "open": 6.8667,
      "high": 6.9293,
      "low": 6.5,
      "close": 6.58,
      "volume": 171208500.0
    },
    {
      "time": 1372032000,
      "open": 6.5533,
      "high": 6.858,
      "low": 6.3533,
      "close": 6.8033,
      "volume": 104620500.0
    },
    {
      "time": 1372118400,
      "open": 6.784,
      "high": 6.9467,
      "low": 6.7033,
      "close": 6.7967,
      "volume": 85672500.0
    },
    {
      "time": 1372204800,
      "open": 6.8567,
      "high": 7.0993,
      "low": 6.844,
      "close": 7.0667,
      "volume": 95920500.0
    },
    {
      "time": 1372291200,
      "open": 7.08,
      "high": 7.35,
      "low": 7.0587,
      "close": 7.2833,
      "volume": 127455000.0
    },
    {
      "time": 1372377600,
      "open": 7.3333,
      "high": 7.372,
      "low": 7.114,
      "close": 7.1707,
      "volume": 84156000.0
    },
    {
      "time": 1372636800,
      "open": 7.1973,
      "high": 7.8667,
      "low": 7.1973,
      "close": 7.85,
      "volume": 159403500.0
    },
    {
      "time": 1372723200,
      "open": 7.9,
      "high": 8.126,
      "low": 7.7,
      "close": 7.8667,
      "volume": 177274500.0
    },
    {
      "time": 1372809600,
      "open": 7.834,
      "high": 7.95,
      "low": 7.618,
      "close": 7.6733,
      "volume": 70027500.0
    },
    {
      "time": 1372982400,
      "open": 7.8,
      "high": 8.03,
      "low": 7.6913,
      "close": 8.03,
      "volume": 99724500.0
    },
    {
      "time": 1373241600,
      "open": 7.9847,
      "high": 8.1827,
      "low": 7.9213,
      "close": 8.13,
      "volume": 113974500.0
    },
    {
      "time": 1373328000,
      "open": 8.1587,
      "high": 8.432,
      "low": 8.1273,
      "close": 8.2453,
      "volume": 121951500.0
    },
    {
      "time": 1373414400,
      "open": 8.22,
      "high": 8.3033,
      "low": 8.0527,
      "close": 8.2733,
      "volume": 81409500.0
    },
    {
      "time": 1373500800,
      "open": 8.3333,
      "high": 8.406,
      "low": 8.1567,
      "close": 8.3787,
      "volume": 107755500.0
    },
    {
      "time": 1373587200,
      "open": 8.3127,
      "high": 8.6653,
      "low": 8.3007,
      "close": 8.6547,
      "volume": 166258500.0
    },
    {
      "time": 1373846400,
      "open": 8.6667,
      "high": 8.92,
      "low": 8.4547,
      "close": 8.5153,
      "volume": 144150000.0
    },
    {
      "time": 1373932800,
      "open": 8.5153,
      "high": 8.5833,
      "low": 7.096,
      "close": 7.1133,
      "volume": 469743000.0
    },
    {
      "time": 1374019200,
      "open": 7.1833,
      "high": 8.1493,
      "low": 6.9667,
      "close": 8.1,
      "volume": 379722000.0
    },
    {
      "time": 1374105600,
      "open": 8.114,
      "high": 8.22,
      "low": 7.7453,
      "close": 7.8707,
      "volume": 166929000.0
    },
    {
      "time": 1374192000,
      "open": 8.0,
      "high": 8.0367,
      "low": 7.7673,
      "close": 7.9813,
      "volume": 85578000.0
    },
    {
      "time": 1374451200,
      "open": 8.0453,
      "high": 8.4453,
      "low": 7.986,
      "close": 8.14,
      "volume": 143059500.0
    },
    {
      "time": 1374537600,
      "open": 8.2133,
      "high": 8.3707,
      "low": 8.1213,
      "close": 8.1867,
      "volume": 111156000.0
    },
    {
      "time": 1374624000,
      "open": 8.2667,
      "high": 8.316,
      "low": 7.9707,
      "close": 8.126,
      "volume": 99454500.0
    },
    {
      "time": 1374710400,
      "open": 8.1,
      "high": 8.3167,
      "low": 8.0127,
      "close": 8.2847,
      "volume": 76276500.0
    },
    {
      "time": 1374796800,
      "open": 8.424,
      "high": 8.8633,
      "low": 8.3,
      "close": 8.6273,
      "volume": 139750500.0
    },
    {
      "time": 1375056000,
      "open": 8.7013,
      "high": 9.0247,
      "low": 8.5273,
      "close": 8.9773,
      "volume": 141123000.0
    },
    {
      "time": 1375142400,
      "open": 9.0133,
      "high": 9.166,
      "low": 8.5453,
      "close": 8.8,
      "volume": 190620000.0
    },
    {
      "time": 1375228800,
      "open": 8.8593,
      "high": 8.998,
      "low": 8.7633,
      "close": 8.9793,
      "volume": 92283000.0
    },
    {
      "time": 1375315200,
      "open": 9.0,
      "high": 9.1087,
      "low": 8.842,
      "close": 9.0673,
      "volume": 77371500.0
    },
    {
      "time": 1375401600,
      "open": 9.1,
      "high": 9.26,
      "low": 8.9073,
      "close": 9.2467,
      "volume": 90321000.0
    },
    {
      "time": 1375660800,
      "open": 9.2587,
      "high": 9.666,
      "low": 9.1533,
      "close": 9.6467,
      "volume": 148099500.0
    },
    {
      "time": 1375747200,
      "open": 9.71,
      "high": 9.78,
      "low": 9.4067,
      "close": 9.4833,
      "volume": 133714500.0
    },
    {
      "time": 1375833600,
      "open": 9.5167,
      "high": 10.3667,
      "low": 8.824,
      "close": 10.2133,
      "volume": 264238500.0
    },
    {
      "time": 1375920000,
      "open": 10.2953,
      "high": 10.592,
      "low": 9.9467,
      "close": 10.2167,
      "volume": 387346500.0
    },
    {
      "time": 1376006400,
      "open": 10.26,
      "high": 10.3967,
      "low": 10.0833,
      "close": 10.2,
      "volume": 129208500.0
    },
    {
      "time": 1376265600,
      "open": 10.21,
      "high": 10.21,
      "low": 9.47,
      "close": 9.8633,
      "volume": 215790000.0
    },
    {
      "time": 1376352000,
      "open": 9.916,
      "high": 10.0,
      "low": 9.614,
      "close": 9.62,
      "volume": 124554000.0
    },
    {
      "time": 1376438400,
      "open": 9.65,
      "high": 9.6953,
      "low": 9.2033,
      "close": 9.2347,
      "volume": 166930500.0
    },
    {
      "time": 1376524800,
      "open": 9.3333,
      "high": 9.5733,
      "low": 9.0,
      "close": 9.3533,
      "volume": 147001500.0
    },
    {
      "time": 1376611200,
      "open": 9.3333,
      "high": 9.594,
      "low": 9.3067,
      "close": 9.462,
      "volume": 101158500.0
    },
    {
      "time": 1376870400,
      "open": 9.4667,
      "high": 9.8253,
      "low": 9.4667,
      "close": 9.7133,
      "volume": 116574000.0
    },
    {
      "time": 1376956800,
      "open": 9.7667,
      "high": 10.01,
      "low": 9.7667,
      "close": 9.9873,
      "volume": 90135000.0
    },
    {
      "time": 1377043200,
      "open": 9.998,
      "high": 10.0727,
      "low": 9.75,
      "close": 9.7867,
      "volume": 89446500.0
    },
    {
      "time": 1377129600,
      "open": 9.8267,
      "high": 10.4987,
      "low": 9.8267,
      "close": 10.496,
      "volume": 151780500.0
    },
    {
      "time": 1377216000,
      "open": 10.4947,
      "high": 10.82,
      "low": 10.3333,
      "close": 10.7833,
      "volume": 187560000.0
    },
    {
      "time": 1377475200,
      "open": 10.7867,
      "high": 11.5333,
      "low": 10.6833,
      "close": 11.0707,
      "volume": 350391000.0
    },
    {
      "time": 1377561600,
      "open": 11.0967,
      "high": 11.2533,
      "low": 10.712,
      "close": 11.1873,
      "volume": 248074500.0
    },
    {
      "time": 1377648000,
      "open": 11.1867,
      "high": 11.4333,
      "low": 10.8833,
      "close": 11.0173,
      "volume": 209382000.0
    },
    {
      "time": 1377734400,
      "open": 11.1573,
      "high": 11.1867,
      "low": 10.834,
      "close": 11.0333,
      "volume": 134815500.0
    },
    {
      "time": 1377820800,
      "open": 11.1167,
      "high": 11.2967,
      "low": 10.9307,
      "close": 11.2893,
      "volume": 161145000.0
    },
    {
      "time": 1378166400,
      "open": 11.3333,
      "high": 11.6587,
      "low": 11.0933,
      "close": 11.272,
      "volume": 174235500.0
    },
    {
      "time": 1378252800,
      "open": 11.3333,
      "high": 11.4413,
      "low": 11.0373,
      "close": 11.3987,
      "volume": 164263500.0
    },
    {
      "time": 1378339200,
      "open": 11.458,
      "high": 11.4993,
      "low": 11.2167,
      "close": 11.3333,
      "volume": 95404500.0
    },
    {
      "time": 1378425600,
      "open": 11.3267,
      "high": 11.3333,
      "low": 11.01,
      "close": 11.0933,
      "volume": 122739000.0
    },
    {
      "time": 1378684800,
      "open": 11.1333,
      "high": 11.1333,
      "low": 10.5673,
      "close": 10.6113,
      "volume": 207159000.0
    },
    {
      "time": 1378771200,
      "open": 10.6487,
      "high": 11.1667,
      "low": 10.632,
      "close": 11.1053,
      "volume": 128748000.0
    },
    {
      "time": 1378857600,
      "open": 11.1367,
      "high": 11.2073,
      "low": 10.8087,
      "close": 10.9247,
      "volume": 83227500.0
    },
    {
      "time": 1378944000,
      "open": 10.934,
      "high": 11.1173,
      "low": 10.5273,
      "close": 10.8267,
      "volume": 90027000.0
    },
    {
      "time": 1379030400,
      "open": 10.9267,
      "high": 11.0913,
      "low": 10.8107,
      "close": 11.0393,
      "volume": 75963000.0
    },
    {
      "time": 1379289600,
      "open": 11.2,
      "high": 11.39,
      "low": 11.036,
      "close": 11.06,
      "volume": 109735500.0
    },
    {
      "time": 1379376000,
      "open": 11.066,
      "high": 11.228,
      "low": 10.8907,
      "close": 11.0933,
      "volume": 78295500.0
    },
    {
      "time": 1379462400,
      "open": 11.094,
      "high": 11.3233,
      "low": 10.9467,
      "close": 11.3,
      "volume": 78660000.0
    },
    {
      "time": 1379548800,
      "open": 11.31,
      "high": 12.0313,
      "low": 11.1,
      "close": 11.8793,
      "volume": 224395500.0
    },
    {
      "time": 1379635200,
      "open": 11.8333,
      "high": 12.3887,
      "low": 11.7947,
      "close": 12.2593,
      "volume": 194923500.0
    },
    {
      "time": 1379894400,
      "open": 12.33,
      "high": 12.3653,
      "low": 11.8073,
      "close": 12.0073,
      "volume": 119229000.0
    },
    {
      "time": 1379980800,
      "open": 12.074,
      "high": 12.3307,
      "low": 11.8433,
      "close": 12.144,
      "volume": 90906000.0
    },
    {
      "time": 1380067200,
      "open": 12.1067,
      "high": 12.42,
      "low": 12.02,
      "close": 12.3727,
      "volume": 117744000.0
    },
    {
      "time": 1380153600,
      "open": 12.4087,
      "high": 12.6453,
      "low": 12.3333,
      "close": 12.5647,
      "volume": 95916000.0
    },
    {
      "time": 1380240000,
      "open": 12.5867,
      "high": 12.7533,
      "low": 12.4287,
      "close": 12.7467,
      "volume": 84856500.0
    },
    {
      "time": 1380499200,
      "open": 12.6933,
      "high": 12.9667,
      "low": 12.5207,
      "close": 12.87,
      "volume": 129867000.0
    },
    {
      "time": 1380585600,
      "open": 12.9067,
      "high": 12.9933,
      "low": 12.558,
      "close": 12.8713,
      "volume": 112054500.0
    },
    {
      "time": 1380672000,
      "open": 12.8167,
      "high": 12.8733,
      "low": 11.6933,
      "close": 11.9033,
      "volume": 298063500.0
    },
    {
      "time": 1380758400,
      "open": 11.7913,
      "high": 11.9793,
      "low": 11.2,
      "close": 11.5193,
      "volume": 342652500.0
    },
    {
      "time": 1380844800,
      "open": 11.5333,
      "high": 12.2333,
      "low": 11.51,
      "close": 12.2307,
      "volume": 209007000.0
    },
    {
      "time": 1381104000,
      "open": 12.3107,
      "high": 12.4487,
      "low": 12.0173,
      "close": 12.1927,
      "volume": 166999500.0
    },
    {
      "time": 1381190400,
      "open": 12.2667,
      "high": 12.3953,
      "low": 11.5333,
      "close": 11.6833,
      "volume": 198939000.0
    },
    {
      "time": 1381276800,
      "open": 11.7,
      "high": 11.8,
      "low": 10.7667,
      "close": 11.2533,
      "volume": 220770000.0
    },
    {
      "time": 1381363200,
      "open": 11.2533,
      "high": 11.7167,
      "low": 11.22,
      "close": 11.5327,
      "volume": 129027000.0
    },
    {
      "time": 1381449600,
      "open": 11.578,
      "high": 11.9993,
      "low": 11.4,
      "close": 11.98,
      "volume": 119569500.0
    },
    {
      "time": 1381708800,
      "open": 11.8033,
      "high": 12.1667,
      "low": 11.61,
      "close": 12.022,
      "volume": 112860000.0
    },
    {
      "time": 1381795200,
      "open": 12.022,
      "high": 12.586,
      "low": 12.022,
      "close": 12.3133,
      "volume": 159427500.0
    },
    {
      "time": 1381881600,
      "open": 12.3333,
      "high": 12.4867,
      "low": 12.1393,
      "close": 12.2133,
      "volume": 119692500.0
    },
    {
      "time": 1381968000,
      "open": 12.2667,
      "high": 12.3333,
      "low": 12.066,
      "close": 12.24,
      "volume": 97383000.0
    },
    {
      "time": 1382054400,
      "open": 12.2873,
      "high": 12.3973,
      "low": 12.0733,
      "close": 12.1627,
      "volume": 85054500.0
    },
    {
      "time": 1382313600,
      "open": 12.2933,
      "high": 12.3127,
      "low": 11.4,
      "close": 11.5593,
      "volume": 165351000.0
    },
    {
      "time": 1382400000,
      "open": 11.6,
      "high": 11.852,
      "low": 11.074,
      "close": 11.396,
      "volume": 166023000.0
    },
    {
      "time": 1382486400,
      "open": 11.38,
      "high": 11.454,
      "low": 10.6767,
      "close": 10.8887,
      "volume": 190072500.0
    },
    {
      "time": 1382572800,
      "open": 10.92,
      "high": 11.8307,
      "low": 10.8553,
      "close": 11.8167,
      "volume": 158160000.0
    },
    {
      "time": 1382659200,
      "open": 11.5407,
      "high": 11.814,
      "low": 11.12,
      "close": 11.2833,
      "volume": 110428500.0
    },
    {
      "time": 1382918400,
      "open": 11.3107,
      "high": 11.4967,
      "low": 10.8073,
      "close": 10.84,
      "volume": 112183500.0
    },
    {
      "time": 1383004800,
      "open": 10.84,
      "high": 11.06,
      "low": 10.2,
      "close": 10.934,
      "volume": 205161000.0
    },
    {
      "time": 1383091200,
      "open": 11.0467,
      "high": 11.1787,
      "low": 10.5333,
      "close": 10.5333,
      "volume": 121746000.0
    },
    {
      "time": 1383177600,
      "open": 10.52,
      "high": 10.8293,
      "low": 10.22,
      "close": 10.71,
      "volume": 131301000.0
    },
    {
      "time": 1383264000,
      "open": 10.75,
      "high": 11.06,
      "low": 10.6627,
      "close": 10.8667,
      "volume": 104220000.0
    },
    {
      "time": 1383523200,
      "open": 10.8667,
      "high": 11.7987,
      "low": 10.8667,
      "close": 11.7533,
      "volume": 188814000.0
    },
    {
      "time": 1383609600,
      "open": 11.68,
      "high": 12.1313,
      "low": 10.2667,
      "close": 10.3333,
      "volume": 319066500.0
    },
    {
      "time": 1383696000,
      "open": 10.44,
      "high": 10.7153,
      "low": 9.7573,
      "close": 10.0,
      "volume": 442978500.0
    },
    {
      "time": 1383782400,
      "open": 9.8667,
      "high": 10.1333,
      "low": 9.1747,
      "close": 9.2007,
      "volume": 319876500.0
    },
    {
      "time": 1383868800,
      "open": 9.1667,
      "high": 9.3833,
      "low": 8.8213,
      "close": 9.2553,
      "volume": 316498500.0
    },
    {
      "time": 1384128000,
      "open": 9.1,
      "high": 9.6947,
      "low": 9.1,
      "close": 9.66,
      "volume": 202396500.0
    },
    {
      "time": 1384214400,
      "open": 9.7667,
      "high": 9.8,
      "low": 9.0787,
      "close": 9.3933,
      "volume": 213652500.0
    },
    {
      "time": 1384300800,
      "open": 9.39,
      "high": 9.4913,
      "low": 9.0893,
      "close": 9.2707,
      "volume": 175584000.0
    },
    {
      "time": 1384387200,
      "open": 9.3333,
      "high": 9.3847,
      "low": 8.9407,
      "close": 9.1573,
      "volume": 175161000.0
    },
    {
      "time": 1384473600,
      "open": 9.2,
      "high": 9.2627,
      "low": 8.9567,
      "close": 9.0013,
      "volume": 143160000.0
    },
    {
      "time": 1384732800,
      "open": 9.0327,
      "high": 9.1,
      "low": 7.974,
      "close": 7.9893,
      "volume": 333507000.0
    },
    {
      "time": 1384819200,
      "open": 8.0293,
      "high": 8.6,
      "low": 7.7033,
      "close": 8.52,
      "volume": 282606000.0
    },
    {
      "time": 1384905600,
      "open": 8.5,
      "high": 8.5067,
      "low": 7.9373,
      "close": 8.0567,
      "volume": 199353000.0
    },
    {
      "time": 1384992000,
      "open": 8.0727,
      "high": 8.3253,
      "low": 8.0067,
      "close": 8.11,
      "volume": 172042500.0
    },
    {
      "time": 1385078400,
      "open": 8.1533,
      "high": 8.1833,
      "low": 7.862,
      "close": 8.1,
      "volume": 162112500.0
    },
    {
      "time": 1385337600,
      "open": 8.0893,
      "high": 8.3893,
      "low": 8.02,
      "close": 8.046,
      "volume": 150082500.0
    },
    {
      "time": 1385424000,
      "open": 8.098,
      "high": 8.1813,
      "low": 7.74,
      "close": 8.066,
      "volume": 201268500.0
    },
    {
      "time": 1385510400,
      "open": 8.1313,
      "high": 8.5327,
      "low": 7.968,
      "close": 8.5253,
      "volume": 178762500.0
    },
    {
      "time": 1385683200,
      "open": 8.6207,
      "high": 8.706,
      "low": 8.4333,
      "close": 8.4413,
      "volume": 142236000.0
    },
    {
      "time": 1385942400,
      "open": 8.48,
      "high": 8.57,
      "low": 8.258,
      "close": 8.43,
      "volume": 110358000.0
    },
    {
      "time": 1386028800,
      "open": 8.4447,
      "high": 9.6627,
      "low": 8.2867,
      "close": 9.62,
      "volume": 374767500.0
    },
    {
      "time": 1386115200,
      "open": 9.7673,
      "high": 9.7993,
      "low": 9.142,
      "close": 9.2567,
      "volume": 191470500.0
    },
    {
      "time": 1386201600,
      "open": 9.3773,
      "high": 9.5567,
      "low": 9.3,
      "close": 9.334,
      "volume": 134154000.0
    },
    {
      "time": 1386288000,
      "open": 9.412,
      "high": 9.5293,
      "low": 9.0867,
      "close": 9.1387,
      "volume": 115554000.0
    },
    {
      "time": 1386547200,
      "open": 9.2067,
      "high": 9.4947,
      "low": 8.9473,
      "close": 9.45,
      "volume": 150270000.0
    },
    {
      "time": 1386633600,
      "open": 9.3993,
      "high": 9.7247,
      "low": 9.2413,
      "close": 9.4973,
      "volume": 172441500.0
    },
    {
      "time": 1386720000,
      "open": 9.4807,
      "high": 9.5767,
      "low": 9.298,
      "close": 9.32,
      "volume": 111934500.0
    },
    {
      "time": 1386806400,
      "open": 9.37,
      "high": 9.8827,
      "low": 9.2353,
      "close": 9.8133,
      "volume": 173362500.0
    },
    {
      "time": 1386892800,
      "open": 9.8553,
      "high": 10.12,
      "low": 9.8,
      "close": 9.816,
      "volume": 174357000.0
    },
    {
      "time": 1387152000,
      "open": 9.8433,
      "high": 10.03,
      "low": 9.74,
      "close": 9.8227,
      "volume": 109501500.0
    },
    {
      "time": 1387238400,
      "open": 9.822,
      "high": 10.3087,
      "low": 9.7533,
      "close": 10.18,
      "volume": 174391500.0
    },
    {
      "time": 1387324800,
      "open": 10.18,
      "high": 10.3267,
      "low": 9.73,
      "close": 9.8633,
      "volume": 182674500.0
    },
    {
      "time": 1387411200,
      "open": 9.8667,
      "high": 9.9993,
      "low": 9.2733,
      "close": 9.3733,
      "volume": 202656000.0
    },
    {
      "time": 1387497600,
      "open": 9.4007,
      "high": 9.624,
      "low": 9.3767,
      "close": 9.516,
      "volume": 123055500.0
    },
    {
      "time": 1387756800,
      "open": 9.6327,
      "high": 9.7493,
      "low": 9.5067,
      "close": 9.6433,
      "volume": 88005000.0
    },
    {
      "time": 1387843200,
      "open": 9.7567,
      "high": 10.3327,
      "low": 9.686,
      "close": 10.068,
      "volume": 159850500.0
    },
    {
      "time": 1388016000,
      "open": 10.21,
      "high": 10.5333,
      "low": 10.1767,
      "close": 10.4067,
      "volume": 118942500.0
    },
    {
      "time": 1388102400,
      "open": 10.368,
      "high": 10.4527,
      "low": 10.0333,
      "close": 10.0333,
      "volume": 93999000.0
    },
    {
      "time": 1388361600,
      "open": 10.0747,
      "high": 10.3207,
      "low": 10.0333,
      "close": 10.1533,
      "volume": 74286000.0
    },
    {
      "time": 1388448000,
      "open": 10.1993,
      "high": 10.2627,
      "low": 9.9107,
      "close": 10.0327,
      "volume": 72408000.0
    },
    {
      "time": 1388620800,
      "open": 10.04,
      "high": 10.1653,
      "low": 9.77,
      "close": 10.0093,
      "volume": 102918000.0
    },
    {
      "time": 1388707200,
      "open": 10.0067,
      "high": 10.1467,
      "low": 9.9067,
      "close": 9.932,
      "volume": 78061500.0
    },
    {
      "time": 1388966400,
      "open": 10.0,
      "high": 10.032,
      "low": 9.682,
      "close": 9.776,
      "volume": 89131500.0
    },
    {
      "time": 1389052800,
      "open": 9.8,
      "high": 10.0267,
      "low": 9.6833,
      "close": 9.9207,
      "volume": 83844000.0
    },
    {
      "time": 1389139200,
      "open": 9.9573,
      "high": 10.2467,
      "low": 9.8673,
      "close": 10.1,
      "volume": 101304000.0
    },
    {
      "time": 1389225600,
      "open": 10.0933,
      "high": 10.2287,
      "low": 9.79,
      "close": 9.8567,
      "volume": 88711500.0
    },
    {
      "time": 1389312000,
      "open": 9.874,
      "high": 9.9667,
      "low": 9.4833,
      "close": 9.73,
      "volume": 126364500.0
    },
    {
      "time": 1389571200,
      "open": 9.76,
      "high": 9.8,
      "low": 9.188,
      "close": 9.3167,
      "volume": 84717000.0
    },
    {
      "time": 1389657600,
      "open": 9.2933,
      "high": 11.172,
      "low": 9.1113,
      "close": 11.0167,
      "volume": 379350000.0
    },
    {
      "time": 1389744000,
      "open": 10.98,
      "high": 11.4907,
      "low": 10.8067,
      "close": 10.942,
      "volume": 274327500.0
    },
    {
      "time": 1389830400,
      "open": 11.026,
      "high": 11.5133,
      "low": 10.7773,
      "close": 11.452,
      "volume": 160425000.0
    },
    {
      "time": 1389916800,
      "open": 11.4147,
      "high": 11.5467,
      "low": 11.1967,
      "close": 11.36,
      "volume": 124987500.0
    },
    {
      "time": 1390262400,
      "open": 11.3333,
      "high": 11.8193,
      "low": 11.3,
      "close": 11.7867,
      "volume": 130549500.0
    },
    {
      "time": 1390348800,
      "open": 11.9833,
      "high": 12.0213,
      "low": 11.6507,
      "close": 11.904,
      "volume": 90628500.0
    },
    {
      "time": 1390435200,
      "open": 11.8133,
      "high": 12.1587,
      "low": 11.5613,
      "close": 12.0,
      "volume": 104628000.0
    },
    {
      "time": 1390521600,
      "open": 11.862,
      "high": 12.0333,
      "low": 11.554,
      "close": 11.5667,
      "volume": 101746500.0
    },
    {
      "time": 1390780800,
      "open": 11.7,
      "high": 11.8613,
      "low": 10.9807,
      "close": 11.1867,
      "volume": 115896000.0
    },
    {
      "time": 1390867200,
      "open": 11.308,
      "high": 11.9593,
      "low": 11.2927,
      "close": 11.9593,
      "volume": 80989500.0
    },
    {
      "time": 1390953600,
      "open": 11.9287,
      "high": 11.9393,
      "low": 11.542,
      "close": 11.7867,
      "volume": 77025000.0
    },
    {
      "time": 1391040000,
      "open": 11.6833,
      "high": 12.3187,
      "low": 11.6833,
      "close": 12.2333,
      "volume": 107673000.0
    },
    {
      "time": 1391126400,
      "open": 12.3333,
      "high": 12.4,
      "low": 11.9007,
      "close": 12.0773,
      "volume": 84319500.0
    },
    {
      "time": 1391385600,
      "open": 11.6667,
      "high": 12.3253,
      "low": 11.6667,
      "close": 11.8187,
      "volume": 89644500.0
    },
    {
      "time": 1391472000,
      "open": 11.8,
      "high": 12.1067,
      "low": 11.7467,
      "close": 11.922,
      "volume": 62623500.0
    },
    {
      "time": 1391558400,
      "open": 11.87,
      "high": 12.0393,
      "low": 11.2907,
      "close": 11.6533,
      "volume": 93388500.0
    },
    {
      "time": 1391644800,
      "open": 11.668,
      "high": 12.0073,
      "low": 11.628,
      "close": 11.8953,
      "volume": 73384500.0
    },
    {
      "time": 1391731200,
      "open": 12.032,
      "high": 12.488,
      "low": 11.9,
      "close": 12.4733,
      "volume": 117148500.0
    },
    {
      "time": 1391990400,
      "open": 12.5627,
      "high": 13.2867,
      "low": 12.42,
      "close": 13.1027,
      "volume": 164770500.0
    },
    {
      "time": 1392076800,
      "open": 13.2,
      "high": 13.48,
      "low": 12.8467,
      "close": 12.9733,
      "volume": 140068500.0
    },
    {
      "time": 1392163200,
      "open": 13.1067,
      "high": 13.218,
      "low": 12.9547,
      "close": 13.0007,
      "volume": 66439500.0
    },
    {
      "time": 1392249600,
      "open": 12.9333,
      "high": 13.5147,
      "low": 12.684,
      "close": 13.1313,
      "volume": 105280500.0
    },
    {
      "time": 1392336000,
      "open": 13.2073,
      "high": 13.4587,
      "low": 13.1273,
      "close": 13.1933,
      "volume": 80040000.0
    },
    {
      "time": 1392681600,
      "open": 13.1333,
      "high": 13.8833,
      "low": 13.1333,
      "close": 13.5567,
      "volume": 117477000.0
    },
    {
      "time": 1392768000,
      "open": 13.6893,
      "high": 15.0,
      "low": 12.8867,
      "close": 14.5393,
      "volume": 202486500.0
    },
    {
      "time": 1392854400,
      "open": 14.446,
      "high": 14.5667,
      "low": 13.7513,
      "close": 13.968,
      "volume": 231760500.0
    },
    {
      "time": 1392940800,
      "open": 14.0327,
      "high": 14.2653,
      "low": 13.946,
      "close": 13.9947,
      "volume": 102037500.0
    },
    {
      "time": 1393200000,
      "open": 13.98,
      "high": 14.5573,
      "low": 13.876,
      "close": 14.4867,
      "volume": 108903000.0
    },
    {
      "time": 1393286400,
      "open": 14.6533,
      "high": 17.28,
      "low": 14.6533,
      "close": 16.8467,
      "volume": 420369000.0
    },
    {
      "time": 1393372800,
      "open": 16.9333,
      "high": 17.6667,
      "low": 16.3693,
      "close": 17.44,
      "volume": 312486000.0
    },
    {
      "time": 1393459200,
      "open": 17.5333,
      "high": 17.83,
      "low": 16.5553,
      "close": 16.804,
      "volume": 223077000.0
    },
    {
      "time": 1393545600,
      "open": 16.9333,
      "high": 16.94,
      "low": 16.17,
      "close": 16.2567,
      "volume": 180037500.0
    },
    {
      "time": 1393804800,
      "open": 15.4667,
      "high": 16.7767,
      "low": 15.4667,
      "close": 16.6667,
      "volume": 165219000.0
    },
    {
      "time": 1393891200,
      "open": 16.91,
      "high": 17.386,
      "low": 16.8553,
      "close": 16.964,
      "volume": 108879000.0
    },
    {
      "time": 1393977600,
      "open": 17.2,
      "high": 17.2653,
      "low": 16.7867,
      "close": 16.82,
      "volume": 72594000.0
    },
    {
      "time": 1394064000,
      "open": 16.9333,
      "high": 17.1667,
      "low": 16.63,
      "close": 16.86,
      "volume": 94290000.0
    },
    {
      "time": 1394150400,
      "open": 16.8667,
      "high": 16.99,
      "low": 16.294,
      "close": 16.3767,
      "volume": 95437500.0
    },
    {
      "time": 1394409600,
      "open": 16.27,
      "high": 16.4387,
      "low": 15.7373,
      "close": 15.8193,
      "volume": 97983000.0
    },
    {
      "time": 1394496000,
      "open": 15.8333,
      "high": 16.3067,
      "low": 15.4953,
      "close": 15.5033,
      "volume": 109213500.0
    },
    {
      "time": 1394582400,
      "open": 15.4733,
      "high": 16.2993,
      "low": 15.2647,
      "close": 16.1927,
      "volume": 123525000.0
    },
    {
      "time": 1394668800,
      "open": 16.248,
      "high": 16.33,
      "low": 15.6,
      "close": 15.7667,
      "volume": 79090500.0
    },
    {
      "time": 1394755200,
      "open": 15.6467,
      "high": 15.8527,
      "low": 15.2213,
      "close": 15.3333,
      "volume": 103077000.0
    },
    {
      "time": 1395014400,
      "open": 15.51,
      "high": 15.862,
      "low": 15.3667,
      "close": 15.7067,
      "volume": 76896000.0
    },
    {
      "time": 1395100800,
      "open": 15.7047,
      "high": 16.1,
      "low": 15.6,
      "close": 16.0467,
      "volume": 78610500.0
    },
    {
      "time": 1395187200,
      "open": 16.1613,
      "high": 16.2133,
      "low": 15.5673,
      "close": 15.72,
      "volume": 62955000.0
    },
    {
      "time": 1395273600,
      "open": 15.7333,
      "high": 15.95,
      "low": 15.5573,
      "close": 15.6133,
      "volume": 47638500.0
    },
    {
      "time": 1395360000,
      "open": 15.7333,
      "high": 15.76,
      "low": 15.1667,
      "close": 15.18,
      "volume": 104617500.0
    },
    {
      "time": 1395619200,
      "open": 15.3867,
      "high": 15.4173,
      "low": 14.018,
      "close": 14.7233,
      "volume": 142279500.0
    },
    {
      "time": 1395705600,
      "open": 14.746,
      "high": 15.1367,
      "low": 14.5267,
      "close": 14.7193,
      "volume": 99859500.0
    },
    {
      "time": 1395792000,
      "open": 14.8113,
      "high": 14.9333,
      "low": 14.09,
      "close": 14.1793,
      "volume": 87933000.0
    },
    {
      "time": 1395878400,
      "open": 14.1347,
      "high": 14.252,
      "low": 13.5333,
      "close": 13.7153,
      "volume": 120972000.0
    },
    {
      "time": 1395964800,
      "open": 13.7367,
      "high": 14.448,
      "low": 13.734,
      "close": 14.294,
      "volume": 125509500.0
    },
    {
      "time": 1396224000,
      "open": 14.3267,
      "high": 14.4513,
      "low": 13.7593,
      "close": 13.8533,
      "volume": 106504500.0
    },
    {
      "time": 1396310400,
      "open": 13.88,
      "high": 14.544,
      "low": 13.8667,
      "close": 14.528,
      "volume": 93630000.0
    },
    {
      "time": 1396396800,
      "open": 14.5847,
      "high": 15.4787,
      "low": 14.5367,
      "close": 15.4727,
      "volume": 138853500.0
    },
    {
      "time": 1396483200,
      "open": 15.5253,
      "high": 15.7153,
      "low": 14.8,
      "close": 15.0153,
      "volume": 140214000.0
    },
    {
      "time": 1396569600,
      "open": 15.14,
      "high": 15.218,
      "low": 14.0493,
      "close": 14.0867,
      "volume": 146892000.0
    },
    {
      "time": 1396828800,
      "open": 13.954,
      "high": 14.4133,
      "low": 13.5673,
      "close": 13.8593,
      "volume": 126373500.0
    },
    {
      "time": 1396915200,
      "open": 13.9667,
      "high": 14.4327,
      "low": 13.708,
      "close": 14.3327,
      "volume": 87385500.0
    },
    {
      "time": 1397001600,
      "open": 14.4667,
      "high": 14.5633,
      "low": 14.0593,
      "close": 14.5033,
      "volume": 65019000.0
    },
    {
      "time": 1397088000,
      "open": 14.4747,
      "high": 14.5333,
      "low": 13.5067,
      "close": 13.546,
      "volume": 89880000.0
    },
    {
      "time": 1397174400,
      "open": 13.546,
      "high": 13.8,
      "low": 13.24,
      "close": 13.6067,
      "volume": 115252500.0
    },
    {
      "time": 1397433600,
      "open": 13.56,
      "high": 13.9667,
      "low": 12.9607,
      "close": 13.2233,
      "volume": 96993000.0
    },
    {
      "time": 1397520000,
      "open": 13.2067,
      "high": 13.4,
      "low": 12.288,
      "close": 13.0127,
      "volume": 174859500.0
    },
    {
      "time": 1397606400,
      "open": 13.182,
      "high": 13.3327,
      "low": 12.7213,
      "close": 13.1333,
      "volume": 87391500.0
    },
    {
      "time": 1397692800,
      "open": 13.1667,
      "high": 13.486,
      "low": 12.9387,
      "close": 13.2,
      "volume": 75393000.0
    },
    {
      "time": 1398038400,
      "open": 13.234,
      "high": 13.7467,
      "low": 12.9333,
      "close": 13.6933,
      "volume": 67105500.0
    },
    {
      "time": 1398124800,
      "open": 13.7687,
      "high": 14.622,
      "low": 13.6067,
      "close": 14.5073,
      "volume": 123586500.0
    },
    {
      "time": 1398211200,
      "open": 14.6,
      "high": 14.6653,
      "low": 13.8,
      "close": 14.04,
      "volume": 91764000.0
    },
    {
      "time": 1398297600,
      "open": 14.0333,
      "high": 14.1867,
      "low": 13.5467,
      "close": 13.8333,
      "volume": 67018500.0
    },
    {
      "time": 1398384000,
      "open": 13.8507,
      "high": 13.8867,
      "low": 13.1767,
      "close": 13.3027,
      "volume": 88900500.0
    },
    {
      "time": 1398643200,
      "open": 13.2667,
      "high": 13.586,
      "low": 12.7,
      "close": 13.28,
      "volume": 90400500.0
    },
    {
      "time": 1398729600,
      "open": 13.3387,
      "high": 13.81,
      "low": 13.0353,
      "close": 13.7,
      "volume": 74610000.0
    },
    {
      "time": 1398816000,
      "open": 13.666,
      "high": 13.924,
      "low": 13.4187,
      "close": 13.9067,
      "volume": 55795500.0
    },
    {
      "time": 1398902400,
      "open": 13.878,
      "high": 14.268,
      "low": 13.7127,
      "close": 13.8167,
      "volume": 68469000.0
    },
    {
      "time": 1398988800,
      "open": 13.9727,
      "high": 14.1033,
      "low": 13.768,
      "close": 14.0867,
      "volume": 51756000.0
    },
    {
      "time": 1399248000,
      "open": 14.1327,
      "high": 14.5127,
      "low": 13.8673,
      "close": 14.4467,
      "volume": 62872500.0
    },
    {
      "time": 1399334400,
      "open": 14.5333,
      "high": 14.5773,
      "low": 13.7867,
      "close": 13.8173,
      "volume": 71347500.0
    },
    {
      "time": 1399420800,
      "open": 13.8867,
      "high": 14.05,
      "low": 12.254,
      "close": 12.406,
      "volume": 127287000.0
    },
    {
      "time": 1399507200,
      "open": 12.53,
      "high": 12.96,
      "low": 11.8147,
      "close": 11.8427,
      "volume": 257352000.0
    },
    {
      "time": 1399593600,
      "open": 11.95,
      "high": 12.2267,
      "low": 11.8147,
      "close": 12.1333,
      "volume": 109512000.0
    },
    {
      "time": 1399852800,
      "open": 12.1333,
      "high": 12.4793,
      "low": 11.992,
      "close": 12.332,
      "volume": 91471500.0
    },
    {
      "time": 1399939200,
      "open": 12.3873,
      "high": 12.756,
      "low": 12.16,
      "close": 12.6793,
      "volume": 91531500.0
    },
    {
      "time": 1400025600,
      "open": 12.7007,
      "high": 12.8987,
      "low": 12.4733,
      "close": 12.73,
      "volume": 70441500.0
    },
    {
      "time": 1400112000,
      "open": 12.6207,
      "high": 12.844,
      "low": 12.3533,
      "close": 12.5787,
      "volume": 79266000.0
    },
    {
      "time": 1400198400,
      "open": 12.5333,
      "high": 12.8027,
      "low": 12.474,
      "close": 12.77,
      "volume": 57685500.0
    },
    {
      "time": 1400457600,
      "open": 12.7707,
      "high": 13.1333,
      "low": 12.6667,
      "close": 13.1333,
      "volume": 59709000.0
    },
    {
      "time": 1400544000,
      "open": 13.08,
      "high": 13.2887,
      "low": 12.8713,
      "close": 12.9793,
      "volume": 72919500.0
    },
    {
      "time": 1400630400,
      "open": 13.0,
      "high": 13.3333,
      "low": 12.986,
      "close": 13.326,
      "volume": 67347000.0
    },
    {
      "time": 1400716800,
      "open": 13.348,
      "high": 13.792,
      "low": 13.3033,
      "close": 13.6507,
      "volume": 77029500.0
    },
    {
      "time": 1400803200,
      "open": 13.6867,
      "high": 13.8507,
      "low": 13.5,
      "close": 13.826,
      "volume": 49992000.0
    },
    {
      "time": 1401148800,
      "open": 13.9333,
      "high": 14.258,
      "low": 13.8,
      "close": 14.078,
      "volume": 68053500.0
    },
    {
      "time": 1401235200,
      "open": 14.0387,
      "high": 14.1847,
      "low": 13.684,
      "close": 14.0,
      "volume": 68530500.0
    },
    {
      "time": 1401321600,
      "open": 14.0133,
      "high": 14.166,
      "low": 13.848,
      "close": 14.0,
      "volume": 46740000.0
    },
    {
      "time": 1401408000,
      "open": 14.0213,
      "high": 14.32,
      "low": 13.7833,
      "close": 13.8227,
      "volume": 72352500.0
    },
    {
      "time": 1401667200,
      "open": 13.8213,
      "high": 13.9567,
      "low": 13.4447,
      "close": 13.5667,
      "volume": 59125500.0
    },
    {
      "time": 1401753600,
      "open": 13.59,
      "high": 13.8667,
      "low": 13.506,
      "close": 13.64,
      "volume": 50698500.0
    },
    {
      "time": 1401840000,
      "open": 13.6473,
      "high": 13.7507,
      "low": 13.36,
      "close": 13.5433,
      "volume": 44190000.0
    },
    {
      "time": 1401926400,
      "open": 13.5827,
      "high": 13.9467,
      "low": 13.5507,
      "close": 13.8,
      "volume": 50929500.0
    },
    {
      "time": 1402012800,
      "open": 13.9267,
      "high": 14.054,
      "low": 13.812,
      "close": 13.858,
      "volume": 39301500.0
    },
    {
      "time": 1402272000,
      "open": 13.8993,
      "high": 13.9993,
      "low": 13.5867,
      "close": 13.602,
      "volume": 34545000.0
    },
    {
      "time": 1402358400,
      "open": 13.5853,
      "high": 13.798,
      "low": 13.4367,
      "close": 13.484,
      "volume": 43896000.0
    },
    {
      "time": 1402444800,
      "open": 13.44,
      "high": 13.6667,
      "low": 13.2833,
      "close": 13.6333,
      "volume": 52020000.0
    },
    {
      "time": 1402531200,
      "open": 13.6493,
      "high": 13.992,
      "low": 13.514,
      "close": 13.5627,
      "volume": 78660000.0
    },
    {
      "time": 1402617600,
      "open": 13.596,
      "high": 13.816,
      "low": 13.4387,
      "close": 13.7227,
      "volume": 91671000.0
    },
    {
      "time": 1402876800,
      "open": 13.8,
      "high": 15.0327,
      "low": 13.694,
      "close": 15.0,
      "volume": 171028500.0
    },
    {
      "time": 1402963200,
      "open": 14.9767,
      "high": 15.7027,
      "low": 14.8567,
      "close": 15.3667,
      "volume": 169213500.0
    },
    {
      "time": 1403049600,
      "open": 15.3713,
      "high": 15.4993,
      "low": 15.0747,
      "close": 15.12,
      "volume": 89343000.0
    },
    {
      "time": 1403136000,
      "open": 15.1547,
      "high": 15.6873,
      "low": 15.0667,
      "close": 15.0687,
      "volume": 114487500.0
    },
    {
      "time": 1403222400,
      "open": 15.202,
      "high": 15.4193,
      "low": 15.08,
      "close": 15.2667,
      "volume": 63924000.0
    },
    {
      "time": 1403481600,
      "open": 15.264,
      "high": 15.9327,
      "low": 15.2147,
      "close": 15.846,
      "volume": 100888500.0
    },
    {
      "time": 1403568000,
      "open": 15.82,
      "high": 16.1253,
      "low": 15.442,
      "close": 15.5133,
      "volume": 104314500.0
    },
    {
      "time": 1403654400,
      "open": 15.472,
      "high": 15.8367,
      "low": 15.3493,
      "close": 15.7833,
      "volume": 74611500.0
    },
    {
      "time": 1403740800,
      "open": 15.7853,
      "high": 16.0267,
      "low": 15.614,
      "close": 15.6733,
      "volume": 65886000.0
    },
    {
      "time": 1403827200,
      "open": 15.6667,
      "high": 16.0,
      "low": 15.5667,
      "close": 15.9573,
      "volume": 75367500.0
    },
    {
      "time": 1404086400,
      "open": 15.868,
      "high": 16.2993,
      "low": 15.868,
      "close": 16.0233,
      "volume": 61995000.0
    },
    {
      "time": 1404172800,
      "open": 16.066,
      "high": 16.2293,
      "low": 15.9133,
      "close": 15.9633,
      "volume": 53196000.0
    },
    {
      "time": 1404259200,
      "open": 15.9667,
      "high": 16.1553,
      "low": 15.138,
      "close": 15.32,
      "volume": 102298500.0
    },
    {
      "time": 1404345600,
      "open": 15.3333,
      "high": 15.5933,
      "low": 14.9333,
      "close": 15.2327,
      "volume": 66034500.0
    },
    {
      "time": 1404691200,
      "open": 15.2113,
      "high": 15.3333,
      "low": 14.6933,
      "close": 14.7833,
      "volume": 74419500.0
    },
    {
      "time": 1404777600,
      "open": 14.8667,
      "high": 14.8667,
      "low": 14.2847,
      "close": 14.598,
      "volume": 101098500.0
    },
    {
      "time": 1404864000,
      "open": 14.6107,
      "high": 14.948,
      "low": 14.5993,
      "close": 14.8667,
      "volume": 50980500.0
    },
    {
      "time": 1404950400,
      "open": 14.8347,
      "high": 14.8667,
      "low": 14.4027,
      "close": 14.62,
      "volume": 63258000.0
    },
    {
      "time": 1405036800,
      "open": 14.6587,
      "high": 14.7927,
      "low": 14.4667,
      "close": 14.502,
      "volume": 41347500.0
    },
    {
      "time": 1405296000,
      "open": 14.6827,
      "high": 15.2527,
      "low": 14.3633,
      "close": 15.1333,
      "volume": 92257500.0
    },
    {
      "time": 1405382400,
      "open": 15.1707,
      "high": 15.2,
      "low": 14.54,
      "close": 14.62,
      "volume": 71305500.0
    },
    {
      "time": 1405468800,
      "open": 14.6533,
      "high": 14.9867,
      "low": 14.4273,
      "close": 14.4387,
      "volume": 51513000.0
    },
    {
      "time": 1405555200,
      "open": 14.4467,
      "high": 14.7033,
      "low": 14.2333,
      "close": 14.3247,
      "volume": 57648000.0
    },
    {
      "time": 1405641600,
      "open": 14.35,
      "high": 14.7473,
      "low": 14.3333,
      "close": 14.68,
      "volume": 53826000.0
    },
    {
      "time": 1405900800,
      "open": 14.6813,
      "high": 14.8807,
      "low": 14.448,
      "close": 14.6993,
      "volume": 49165500.0
    },
    {
      "time": 1405987200,
      "open": 14.836,
      "high": 14.8867,
      "low": 14.6073,
      "close": 14.6407,
      "volume": 35058000.0
    },
    {
      "time": 1406073600,
      "open": 14.628,
      "high": 14.9833,
      "low": 14.628,
      "close": 14.906,
      "volume": 39615000.0
    },
    {
      "time": 1406160000,
      "open": 14.9053,
      "high": 15.0067,
      "low": 14.72,
      "close": 14.8347,
      "volume": 39552000.0
    },
    {
      "time": 1406246400,
      "open": 14.824,
      "high": 15.1313,
      "low": 14.77,
      "close": 14.914,
      "volume": 39411000.0
    },
    {
      "time": 1406505600,
      "open": 14.894,
      "high": 15.4667,
      "low": 14.76,
      "close": 14.9767,
      "volume": 84943500.0
    },
    {
      "time": 1406592000,
      "open": 15.024,
      "high": 15.22,
      "low": 14.944,
      "close": 15.0533,
      "volume": 41269500.0
    },
    {
      "time": 1406678400,
      "open": 15.0333,
      "high": 15.3067,
      "low": 14.6833,
      "close": 15.2867,
      "volume": 60807000.0
    },
    {
      "time": 1406764800,
      "open": 15.3573,
      "high": 15.4713,
      "low": 13.9147,
      "close": 14.8727,
      "volume": 96696000.0
    },
    {
      "time": 1406851200,
      "open": 14.8333,
      "high": 15.8333,
      "low": 14.388,
      "close": 15.54,
      "volume": 153400500.0
    },
    {
      "time": 1407110400,
      "open": 15.6653,
      "high": 16.0333,
      "low": 15.4667,
      "close": 15.8867,
      "volume": 75952500.0
    },
    {
      "time": 1407196800,
      "open": 15.9087,
      "high": 16.1993,
      "low": 15.7127,
      "close": 15.9287,
      "volume": 67884000.0
    },
    {
      "time": 1407283200,
      "open": 15.9467,
      "high": 16.7613,
      "low": 15.8167,
      "close": 16.536,
      "volume": 118677000.0
    },
    {
      "time": 1407369600,
      "open": 16.5667,
      "high": 17.1127,
      "low": 16.5067,
      "close": 16.8033,
      "volume": 95010000.0
    },
    {
      "time": 1407456000,
      "open": 16.752,
      "high": 16.826,
      "low": 16.4333,
      "close": 16.5473,
      "volume": 64384500.0
    },
    {
      "time": 1407715200,
      "open": 16.8327,
      "high": 17.5827,
      "low": 16.5333,
      "close": 17.2627,
      "volume": 101056500.0
    },
    {
      "time": 1407801600,
      "open": 17.3587,
      "high": 17.3813,
      "low": 16.972,
      "close": 17.3333,
      "volume": 74634000.0
    },
    {
      "time": 1407888000,
      "open": 17.39,
      "high": 17.7093,
      "low": 17.3073,
      "close": 17.532,
      "volume": 88335000.0
    },
    {
      "time": 1407974400,
      "open": 17.5867,
      "high": 17.5927,
      "low": 17.236,
      "close": 17.41,
      "volume": 51877500.0
    },
    {
      "time": 1408060800,
      "open": 17.4953,
      "high": 17.5193,
      "low": 17.2333,
      "close": 17.4667,
      "volume": 47685000.0
    },
    {
      "time": 1408320000,
      "open": 17.5333,
      "high": 17.8173,
      "low": 17.2833,
      "close": 17.2833,
      "volume": 71943000.0
    },
    {
      "time": 1408406400,
      "open": 17.3313,
      "high": 17.4,
      "low": 16.7747,
      "close": 17.0787,
      "volume": 66840000.0
    },
    {
      "time": 1408492800,
      "open": 17.0153,
      "high": 17.2493,
      "low": 16.8667,
      "close": 17.0167,
      "volume": 38166000.0
    },
    {
      "time": 1408579200,
      "open": 17.0667,
      "high": 17.2533,
      "low": 16.884,
      "close": 16.96,
      "volume": 37018500.0
    },
    {
      "time": 1408665600,
      "open": 16.9267,
      "high": 17.1413,
      "low": 16.8407,
      "close": 17.116,
      "volume": 35620500.0
    },
    {
      "time": 1408924800,
      "open": 17.2,
      "high": 17.5787,
      "low": 17.1333,
      "close": 17.51,
      "volume": 55287000.0
    },
    {
      "time": 1409011200,
      "open": 17.5333,
      "high": 17.706,
      "low": 17.44,
      "close": 17.468,
      "volume": 47110500.0
    },
    {
      "time": 1409097600,
      "open": 17.5,
      "high": 17.616,
      "low": 17.3527,
      "close": 17.55,
      "volume": 38287500.0
    },
    {
      "time": 1409184000,
      "open": 17.4273,
      "high": 17.632,
      "low": 17.41,
      "close": 17.606,
      "volume": 36576000.0
    },
    {
      "time": 1409270400,
      "open": 17.666,
      "high": 18.1333,
      "low": 17.666,
      "close": 17.9833,
      "volume": 82822500.0
    },
    {
      "time": 1409616000,
      "open": 18.0067,
      "high": 18.9927,
      "low": 18.0067,
      "close": 18.9733,
      "volume": 122932500.0
    },
    {
      "time": 1409702400,
      "open": 18.9967,
      "high": 19.2513,
      "low": 18.6733,
      "close": 18.7067,
      "volume": 83658000.0
    },
    {
      "time": 1409788800,
      "open": 18.8133,
      "high": 19.428,
      "low": 18.62,
      "close": 19.1133,
      "volume": 104331000.0
    },
    {
      "time": 1409875200,
      "open": 19.198,
      "high": 19.2607,
      "low": 18.1673,
      "close": 18.442,
      "volume": 136144500.0
    },
    {
      "time": 1410134400,
      "open": 18.5433,
      "high": 18.992,
      "low": 18.4927,
      "close": 18.8,
      "volume": 69922500.0
    },
    {
      "time": 1410220800,
      "open": 18.8313,
      "high": 19.0327,
      "low": 18.4667,
      "close": 18.5933,
      "volume": 57493500.0
    },
    {
      "time": 1410307200,
      "open": 18.6,
      "high": 18.7647,
      "low": 18.244,
      "close": 18.7533,
      "volume": 46741500.0
    },
    {
      "time": 1410393600,
      "open": 18.8,
      "high": 18.986,
      "low": 18.5753,
      "close": 18.6767,
      "volume": 48127500.0
    },
    {
      "time": 1410480000,
      "open": 18.7193,
      "high": 18.826,
      "low": 18.4667,
      "close": 18.59,
      "volume": 41457000.0
    },
    {
      "time": 1410739200,
      "open": 18.5413,
      "high": 18.5413,
      "low": 16.6087,
      "close": 17.0,
      "volume": 209746500.0
    },
    {
      "time": 1410825600,
      "open": 17.1153,
      "high": 17.4973,
      "low": 16.828,
      "close": 17.38,
      "volume": 106606500.0
    },
    {
      "time": 1410912000,
      "open": 17.4967,
      "high": 17.6467,
      "low": 17.3,
      "close": 17.434,
      "volume": 65944500.0
    },
    {
      "time": 1410998400,
      "open": 17.5413,
      "high": 17.7067,
      "low": 17.4253,
      "close": 17.55,
      "volume": 47353500.0
    },
    {
      "time": 1411084800,
      "open": 17.6,
      "high": 17.6333,
      "low": 17.0087,
      "close": 17.2307,
      "volume": 87552000.0
    },
    {
      "time": 1411344000,
      "open": 17.2187,
      "high": 17.3133,
      "low": 16.314,
      "close": 16.5333,
      "volume": 104559000.0
    },
    {
      "time": 1411430400,
      "open": 16.4327,
      "high": 16.92,
      "low": 16.2333,
      "close": 16.66,
      "volume": 73747500.0
    },
    {
      "time": 1411516800,
      "open": 16.63,
      "high": 16.856,
      "low": 16.4693,
      "close": 16.7967,
      "volume": 48142500.0
    },
    {
      "time": 1411603200,
      "open": 16.918,
      "high": 16.9973,
      "low": 16.4067,
      "close": 16.48,
      "volume": 61905000.0
    },
    {
      "time": 1411689600,
      "open": 16.4707,
      "high": 16.6487,
      "low": 16.4047,
      "close": 16.4367,
      "volume": 49257000.0
    },
    {
      "time": 1411948800,
      "open": 16.3587,
      "high": 16.576,
      "low": 16.0467,
      "close": 16.3133,
      "volume": 61668000.0
    },
    {
      "time": 1412035200,
      "open": 16.3673,
      "high": 16.51,
      "low": 16.008,
      "close": 16.1933,
      "volume": 54453000.0
    },
    {
      "time": 1412121600,
      "open": 16.1667,
      "high": 16.2333,
      "low": 15.71,
      "close": 16.0573,
      "volume": 75615000.0
    },
    {
      "time": 1412208000,
      "open": 16.0973,
      "high": 16.9867,
      "low": 16.0413,
      "close": 16.724,
      "volume": 118692000.0
    },
    {
      "time": 1412294400,
      "open": 16.8667,
      "high": 17.1,
      "low": 16.7353,
      "close": 17.0667,
      "volume": 70530000.0
    },
    {
      "time": 1412553600,
      "open": 17.0767,
      "high": 17.4993,
      "low": 17.014,
      "close": 17.35,
      "volume": 102403500.0
    },
    {
      "time": 1412640000,
      "open": 17.3547,
      "high": 17.4307,
      "low": 17.0487,
      "close": 17.3267,
      "volume": 59218500.0
    },
    {
      "time": 1412726400,
      "open": 17.3267,
      "high": 17.5253,
      "low": 16.8427,
      "close": 17.352,
      "volume": 63711000.0
    },
    {
      "time": 1412812800,
      "open": 17.466,
      "high": 17.7027,
      "low": 16.96,
      "close": 17.2373,
      "volume": 94407000.0
    },
    {
      "time": 1412899200,
      "open": 16.7993,
      "high": 16.8667,
      "low": 15.68,
      "close": 15.8133,
      "volume": 167515500.0
    },
    {
      "time": 1413158400,
      "open": 15.8067,
      "high": 16.0193,
      "low": 14.6667,
      "close": 14.87,
      "volume": 145405500.0
    },
    {
      "time": 1413244800,
      "open": 15.0,
      "high": 15.498,
      "low": 14.8667,
      "close": 15.2493,
      "volume": 89052000.0
    },
    {
      "time": 1413331200,
      "open": 15.2013,
      "high": 15.3993,
      "low": 14.488,
      "close": 14.8993,
      "volume": 116542500.0
    },
    {
      "time": 1413417600,
      "open": 14.8667,
      "high": 15.328,
      "low": 14.5,
      "close": 15.1053,
      "volume": 66036000.0
    },
    {
      "time": 1413504000,
      "open": 15.286,
      "high": 15.6513,
      "low": 15.09,
      "close": 15.1633,
      "volume": 146335500.0
    },
    {
      "time": 1413763200,
      "open": 15.2693,
      "high": 15.4933,
      "low": 14.8747,
      "close": 15.388,
      "volume": 43081500.0
    },
    {
      "time": 1413849600,
      "open": 15.4667,
      "high": 15.7167,
      "low": 15.226,
      "close": 15.6333,
      "volume": 49818000.0
    },
    {
      "time": 1413936000,
      "open": 15.6107,
      "high": 15.826,
      "low": 15.3707,
      "close": 15.4567,
      "volume": 50922000.0
    },
    {
      "time": 1414022400,
      "open": 15.554,
      "high": 15.752,
      "low": 15.4067,
      "close": 15.69,
      "volume": 44418000.0
    },
    {
      "time": 1414108800,
      "open": 15.6573,
      "high": 15.8533,
      "low": 15.4133,
      "close": 15.7067,
      "volume": 44964000.0
    },
    {
      "time": 1414368000,
      "open": 15.7107,
      "high": 15.7333,
      "low": 14.6873,
      "close": 14.792,
      "volume": 122512500.0
    },
    {
      "time": 1414454400,
      "open": 14.9333,
      "high": 16.3067,
      "low": 14.9333,
      "close": 16.0307,
      "volume": 136755000.0
    },
    {
      "time": 1414540800,
      "open": 16.1653,
      "high": 16.2667,
      "low": 15.7093,
      "close": 15.8607,
      "volume": 64392000.0
    },
    {
      "time": 1414627200,
      "open": 15.8667,
      "high": 16.0333,
      "low": 15.6407,
      "close": 15.9107,
      "volume": 41557500.0
    },
    {
      "time": 1414713600,
      "open": 16.1267,
      "high": 16.2333,
      "low": 15.9167,
      "close": 16.1127,
      "volume": 95433000.0
    },
    {
      "time": 1414972800,
      "open": 16.1533,
      "high": 16.504,
      "low": 16.088,
      "close": 16.152,
      "volume": 53284500.0
    },
    {
      "time": 1415059200,
      "open": 16.2013,
      "high": 16.2267,
      "low": 15.7687,
      "close": 15.9993,
      "volume": 45828000.0
    },
    {
      "time": 1415145600,
      "open": 16.0967,
      "high": 16.6267,
      "low": 14.4667,
      "close": 16.46,
      "volume": 110295000.0
    },
    {
      "time": 1415232000,
      "open": 16.4,
      "high": 16.446,
      "low": 15.2333,
      "close": 16.12,
      "volume": 199843500.0
    },
    {
      "time": 1415318400,
      "open": 16.332,
      "high": 16.332,
      "low": 15.8133,
      "close": 15.9907,
      "volume": 66370500.0
    },
    {
      "time": 1415577600,
      "open": 16.036,
      "high": 16.192,
      "low": 15.7867,
      "close": 16.152,
      "volume": 60531000.0
    },
    {
      "time": 1415664000,
      "open": 16.1347,
      "high": 16.788,
      "low": 16.0973,
      "close": 16.74,
      "volume": 104346000.0
    },
    {
      "time": 1415750400,
      "open": 16.7467,
      "high": 16.8227,
      "low": 16.372,
      "close": 16.6593,
      "volume": 74176500.0
    },
    {
      "time": 1415836800,
      "open": 16.6767,
      "high": 17.05,
      "low": 16.6067,
      "close": 16.8,
      "volume": 83121000.0
    },
    {
      "time": 1415923200,
      "open": 16.7813,
      "high": 17.2567,
      "low": 16.4467,
      "close": 17.2233,
      "volume": 80746500.0
    },
    {
      "time": 1416182400,
      "open": 17.1833,
      "high": 17.2667,
      "low": 16.8013,
      "close": 16.93,
      "volume": 106527000.0
    },
    {
      "time": 1416268800,
      "open": 16.9573,
      "high": 17.3327,
      "low": 16.8667,
      "close": 17.1733,
      "volume": 59107500.0
    },
    {
      "time": 1416355200,
      "open": 17.1833,
      "high": 17.1973,
      "low": 16.3733,
      "close": 16.5687,
      "volume": 102915000.0
    },
    {
      "time": 1416441600,
      "open": 16.4367,
      "high": 16.7287,
      "low": 16.4,
      "close": 16.6327,
      "volume": 46186500.0
    },
    {
      "time": 1416528000,
      "open": 16.656,
      "high": 16.8667,
      "low": 16.12,
      "close": 16.1513,
      "volume": 98868000.0
    },
    {
      "time": 1416787200,
      "open": 16.3153,
      "high": 16.5567,
      "low": 16.0427,
      "close": 16.4253,
      "volume": 62733000.0
    },
    {
      "time": 1416873600,
      "open": 16.5053,
      "high": 16.648,
      "low": 16.4,
      "close": 16.566,
      "volume": 41280000.0
    },
    {
      "time": 1416960000,
      "open": 16.582,
      "high": 16.6,
      "low": 16.44,
      "close": 16.592,
      "volume": 25401000.0
    },
    {
      "time": 1417132800,
      "open": 16.486,
      "high": 16.6433,
      "low": 16.168,
      "close": 16.2733,
      "volume": 26473500.0
    },
    {
      "time": 1417392000,
      "open": 16.162,
      "high": 16.3647,
      "low": 15.2673,
      "close": 15.4993,
      "volume": 111850500.0
    },
    {
      "time": 1417478400,
      "open": 15.5733,
      "high": 15.8127,
      "low": 15.2,
      "close": 15.4653,
      "volume": 77887500.0
    },
    {
      "time": 1417564800,
      "open": 15.4933,
      "high": 15.512,
      "low": 15.0333,
      "close": 15.3327,
      "volume": 68868000.0
    },
    {
      "time": 1417651200,
      "open": 15.3327,
      "high": 15.5033,
      "low": 15.154,
      "close": 15.1913,
      "volume": 50370000.0
    },
    {
      "time": 1417737600,
      "open": 15.234,
      "high": 15.3653,
      "low": 14.7893,
      "close": 14.9667,
      "volume": 79653000.0
    },
    {
      "time": 1417996800,
      "open": 14.9193,
      "high": 14.9907,
      "low": 14.1333,
      "close": 14.3193,
      "volume": 121050000.0
    },
    {
      "time": 1418083200,
      "open": 14.1333,
      "high": 14.5153,
      "low": 13.618,
      "close": 14.4167,
      "volume": 124179000.0
    },
    {
      "time": 1418169600,
      "open": 14.4833,
      "high": 14.5233,
      "low": 13.8467,
      "close": 13.9407,
      "volume": 96352500.0
    },
    {
      "time": 1418256000,
      "open": 13.9833,
      "high": 14.362,
      "low": 13.8193,
      "close": 13.8667,
      "volume": 86691000.0
    },
    {
      "time": 1418342400,
      "open": 13.8387,
      "high": 14.112,
      "low": 13.602,
      "close": 13.86,
      "volume": 93274500.0
    },
    {
      "time": 1418601600,
      "open": 14.05,
      "high": 14.05,
      "low": 13.5113,
      "close": 13.5667,
      "volume": 67555500.0
    },
    {
      "time": 1418688000,
      "open": 13.6,
      "high": 13.6,
      "low": 13.0247,
      "close": 13.1667,
      "volume": 109290000.0
    },
    {
      "time": 1418774400,
      "open": 13.1873,
      "high": 13.7793,
      "low": 12.8333,
      "close": 13.77,
      "volume": 95917500.0
    },
    {
      "time": 1418860800,
      "open": 13.9627,
      "high": 14.5913,
      "low": 13.9627,
      "close": 14.5507,
      "volume": 95482500.0
    },
    {
      "time": 1418947200,
      "open": 14.7273,
      "high": 14.8113,
      "low": 14.3,
      "close": 14.6127,
      "volume": 91818000.0
    },
    {
      "time": 1419206400,
      "open": 14.6667,
      "high": 14.9373,
      "low": 14.5507,
      "close": 14.8367,
      "volume": 63783000.0
    },
    {
      "time": 1419292800,
      "open": 14.8653,
      "high": 14.9667,
      "low": 14.6347,
      "close": 14.7,
      "volume": 58047000.0
    },
    {
      "time": 1419379200,
      "open": 14.7313,
      "high": 14.8333,
      "low": 14.6167,
      "close": 14.8307,
      "volume": 17316000.0
    },
    {
      "time": 1419552000,
      "open": 14.8267,
      "high": 15.2333,
      "low": 14.7647,
      "close": 15.1893,
      "volume": 43195500.0
    },
    {
      "time": 1419811200,
      "open": 15.1433,
      "high": 15.194,
      "low": 14.9347,
      "close": 15.046,
      "volume": 35398500.0
    },
    {
      "time": 1419897600,
      "open": 14.9247,
      "high": 15.0667,
      "low": 14.76,
      "close": 14.838,
      "volume": 38286000.0
    },
    {
      "time": 1419984000,
      "open": 14.838,
      "high": 15.0453,
      "low": 14.8153,
      "close": 14.8267,
      "volume": 30895500.0
    },
    {
      "time": 1420156800,
      "open": 14.886,
      "high": 14.9333,
      "low": 14.2173,
      "close": 14.62,
      "volume": 60666000.0
    },
    {
      "time": 1420416000,
      "open": 14.57,
      "high": 14.57,
      "low": 13.8107,
      "close": 13.908,
      "volume": 68766000.0
    },
    {
      "time": 1420502400,
      "open": 13.9333,
      "high": 14.28,
      "low": 13.614,
      "close": 14.0933,
      "volume": 81739500.0
    },
    {
      "time": 1420588800,
      "open": 14.1867,
      "high": 14.3187,
      "low": 13.9853,
      "close": 14.0733,
      "volume": 38506500.0
    },
    {
      "time": 1420675200,
      "open": 14.1613,
      "high": 14.3213,
      "low": 14.0007,
      "close": 14.0633,
      "volume": 43804500.0
    },
    {
      "time": 1420761600,
      "open": 13.8607,
      "high": 14.0533,
      "low": 13.664,
      "close": 13.75,
      "volume": 60375000.0
    },
    {
      "time": 1421020800,
      "open": 13.7047,
      "high": 13.7047,
      "low": 13.2833,
      "close": 13.4873,
      "volume": 77257500.0
    },
    {
      "time": 1421107200,
      "open": 13.4267,
      "high": 13.8407,
      "low": 12.5333,
      "close": 12.7967,
      "volume": 56380500.0
    },
    {
      "time": 1421193600,
      "open": 12.8013,
      "high": 13.0133,
      "low": 12.2333,
      "close": 12.8533,
      "volume": 149176500.0
    },
    {
      "time": 1421280000,
      "open": 12.936,
      "high": 13.05,
      "low": 12.6367,
      "close": 12.74,
      "volume": 68364000.0
    },
    {
      "time": 1421366400,
      "open": 12.7047,
      "high": 12.966,
      "low": 12.3367,
      "close": 12.8953,
      "volume": 46059000.0
    },
    {
      "time": 1421712000,
      "open": 12.89,
      "high": 13.0193,
      "low": 12.4693,
      "close": 12.84,
      "volume": 57217500.0
    },
    {
      "time": 1421798400,
      "open": 12.652,
      "high": 13.2453,
      "low": 12.3333,
      "close": 13.104,
      "volume": 54037500.0
    },
    {
      "time": 1421884800,
      "open": 13.2387,
      "high": 13.5493,
      "low": 13.0133,
      "close": 13.5167,
      "volume": 53611500.0
    },
    {
      "time": 1421971200,
      "open": 13.4833,
      "high": 13.5667,
      "low": 13.222,
      "close": 13.4093,
      "volume": 43978500.0
    },
    {
      "time": 1422230400,
      "open": 13.3913,
      "high": 13.908,
      "low": 13.3667,
      "close": 13.782,
      "volume": 41752500.0
    },
    {
      "time": 1422316800,
      "open": 13.8,
      "high": 13.8687,
      "low": 13.48,
      "close": 13.7933,
      "volume": 35581500.0
    },
    {
      "time": 1422403200,
      "open": 13.8253,
      "high": 13.8633,
      "low": 13.228,
      "close": 13.3333,
      "volume": 40210500.0
    },
    {
      "time": 1422489600,
      "open": 13.2673,
      "high": 13.732,
      "low": 13.1,
      "close": 13.6907,
      "volume": 42373500.0
    },
    {
      "time": 1422576000,
      "open": 13.7333,
      "high": 13.8313,
      "low": 13.5333,
      "close": 13.5667,
      "volume": 39295500.0
    },
    {
      "time": 1422835200,
      "open": 13.574,
      "high": 14.13,
      "low": 13.5533,
      "close": 14.0007,
      "volume": 54160500.0
    },
    {
      "time": 1422921600,
      "open": 14.2,
      "high": 14.6913,
      "low": 14.0333,
      "close": 14.5733,
      "volume": 62689500.0
    },
    {
      "time": 1423008000,
      "open": 14.4907,
      "high": 14.7653,
      "low": 14.4533,
      "close": 14.5167,
      "volume": 40846500.0
    },
    {
      "time": 1423094400,
      "open": 14.5853,
      "high": 15.032,
      "low": 14.57,
      "close": 14.73,
      "volume": 45030000.0
    },
    {
      "time": 1423180800,
      "open": 14.6673,
      "high": 14.8933,
      "low": 14.4333,
      "close": 14.45,
      "volume": 41568000.0
    },
    {
      "time": 1423440000,
      "open": 14.4333,
      "high": 14.5533,
      "low": 14.1327,
      "close": 14.5007,
      "volume": 45162000.0
    },
    {
      "time": 1423526400,
      "open": 14.4747,
      "high": 14.7,
      "low": 14.268,
      "close": 14.32,
      "volume": 70638000.0
    },
    {
      "time": 1423612800,
      "open": 14.3267,
      "high": 14.5227,
      "low": 13.4,
      "close": 13.6333,
      "volume": 122290500.0
    },
    {
      "time": 1423699200,
      "open": 13.6327,
      "high": 13.6327,
      "low": 12.8747,
      "close": 13.5233,
      "volume": 202587000.0
    },
    {
      "time": 1423785600,
      "open": 13.6667,
      "high": 13.7327,
      "low": 13.394,
      "close": 13.5213,
      "volume": 77947500.0
    },
    {
      "time": 1424131200,
      "open": 13.7333,
      "high": 13.8087,
      "low": 13.4333,
      "close": 13.6567,
      "volume": 48615000.0
    },
    {
      "time": 1424217600,
      "open": 13.6627,
      "high": 13.7447,
      "low": 13.5067,
      "close": 13.6,
      "volume": 66528000.0
    },
    {
      "time": 1424304000,
      "open": 13.626,
      "high": 14.1627,
      "low": 13.5833,
      "close": 14.1067,
      "volume": 65745000.0
    },
    {
      "time": 1424390400,
      "open": 14.106,
      "high": 14.5067,
      "low": 13.98,
      "close": 14.4767,
      "volume": 78301500.0
    },
    {
      "time": 1424649600,
      "open": 14.4,
      "high": 14.5467,
      "low": 13.7553,
      "close": 13.7767,
      "volume": 112644000.0
    },
    {
      "time": 1424736000,
      "open": 13.792,
      "high": 13.8573,
      "low": 13.4467,
      "close": 13.5633,
      "volume": 87600000.0
    },
    {
      "time": 1424822400,
      "open": 13.5667,
      "high": 13.8093,
      "low": 13.5053,
      "close": 13.59,
      "volume": 52257000.0
    },
    {
      "time": 1424908800,
      "open": 13.6147,
      "high": 14.0727,
      "low": 13.4813,
      "close": 13.824,
      "volume": 86088000.0
    },
    {
      "time": 1424995200,
      "open": 13.8267,
      "high": 13.9033,
      "low": 13.52,
      "close": 13.5567,
      "volume": 50161500.0
    },
    {
      "time": 1425254400,
      "open": 13.5333,
      "high": 13.5733,
      "low": 13.0547,
      "close": 13.1533,
      "volume": 101004000.0
    },
    {
      "time": 1425340800,
      "open": 13.1867,
      "high": 13.35,
      "low": 13.0213,
      "close": 13.2933,
      "volume": 57592500.0
    },
    {
      "time": 1425427200,
      "open": 13.2447,
      "high": 13.5013,
      "low": 13.1473,
      "close": 13.45,
      "volume": 57156000.0
    },
    {
      "time": 1425513600,
      "open": 13.5353,
      "high": 13.746,
      "low": 13.3407,
      "close": 13.3573,
      "volume": 65712000.0
    },
    {
      "time": 1425600000,
      "open": 13.3347,
      "high": 13.4,
      "low": 12.81,
      "close": 12.978,
      "volume": 87417000.0
    },
    {
      "time": 1425859200,
      "open": 12.898,
      "high": 12.974,
      "low": 12.55,
      "close": 12.75,
      "volume": 87274500.0
    },
    {
      "time": 1425945600,
      "open": 12.6667,
      "high": 12.9,
      "low": 12.5067,
      "close": 12.688,
      "volume": 69730500.0
    },
    {
      "time": 1426032000,
      "open": 12.7,
      "high": 13.0787,
      "low": 12.6953,
      "close": 12.9007,
      "volume": 64245000.0
    },
    {
      "time": 1426118400,
      "open": 12.9167,
      "high": 12.9633,
      "low": 12.65,
      "close": 12.7573,
      "volume": 53023500.0
    },
    {
      "time": 1426204800,
      "open": 12.7573,
      "high": 12.7867,
      "low": 12.4733,
      "close": 12.58,
      "volume": 67867500.0
    },
    {
      "time": 1432598400,
      "open": 16.4667,
      "high": 16.8,
      "low": 16.4333,
      "close": 16.5,
      "volume": 43978500.0
    },
    {
      "time": 1432684800,
      "open": 16.5733,
      "high": 16.6593,
      "low": 16.37,
      "close": 16.5013,
      "volume": 43153500.0
    },
    {
      "time": 1432771200,
      "open": 16.4907,
      "high": 16.79,
      "low": 16.3367,
      "close": 16.7773,
      "volume": 44253000.0
    },
    {
      "time": 1432857600,
      "open": 16.7587,
      "high": 16.858,
      "low": 16.6287,
      "close": 16.7167,
      "volume": 49329570.0
    },
    {
      "time": 1433116800,
      "open": 16.7987,
      "high": 16.8,
      "low": 16.498,
      "close": 16.63,
      "volume": 31530225.0
    },
    {
      "time": 1433203200,
      "open": 16.616,
      "high": 16.6667,
      "low": 16.42,
      "close": 16.5467,
      "volume": 26885745.0
    },
    {
      "time": 1433289600,
      "open": 16.6,
      "high": 16.7147,
      "low": 16.4673,
      "close": 16.6033,
      "volume": 22884615.0
    },
    {
      "time": 1433376000,
      "open": 16.4807,
      "high": 16.62,
      "low": 16.3667,
      "close": 16.3667,
      "volume": 30814980.0
    },
    {
      "time": 1433462400,
      "open": 16.384,
      "high": 16.6467,
      "low": 16.3533,
      "close": 16.61,
      "volume": 40628865.0
    },
    {
      "time": 1433721600,
      "open": 16.6873,
      "high": 17.25,
      "low": 16.58,
      "close": 17.1233,
      "volume": 65460270.0
    },
    {
      "time": 1433808000,
      "open": 17.0333,
      "high": 17.1827,
      "low": 16.9427,
      "close": 16.9807,
      "volume": 32805165.0
    },
    {
      "time": 1433894400,
      "open": 17.0667,
      "high": 17.1033,
      "low": 16.5487,
      "close": 16.7133,
      "volume": 43567065.0
    },
    {
      "time": 1433980800,
      "open": 16.8333,
      "high": 16.9793,
      "low": 16.6953,
      "close": 16.7167,
      "volume": 26028345.0
    },
    {
      "time": 1434067200,
      "open": 16.7073,
      "high": 16.8973,
      "low": 16.6767,
      "close": 16.7307,
      "volume": 18391890.0
    },
    {
      "time": 1434326400,
      "open": 16.6947,
      "high": 16.752,
      "low": 16.4007,
      "close": 16.6973,
      "volume": 27654165.0
    },
    {
      "time": 1434412800,
      "open": 16.6287,
      "high": 16.896,
      "low": 16.606,
      "close": 16.882,
      "volume": 24904965.0
    },
    {
      "time": 1434499200,
      "open": 16.8833,
      "high": 17.624,
      "low": 16.8,
      "close": 17.4207,
      "volume": 70233015.0
    },
    {
      "time": 1434585600,
      "open": 17.3647,
      "high": 17.564,
      "low": 17.3333,
      "close": 17.46,
      "volume": 35891805.0
    },
    {
      "time": 1434672000,
      "open": 17.5147,
      "high": 17.5867,
      "low": 17.34,
      "close": 17.5,
      "volume": 32618625.0
    },
    {
      "time": 1434931200,
      "open": 17.7,
      "high": 17.7313,
      "low": 17.046,
      "close": 17.3233,
      "volume": 60604575.0
    },
    {
      "time": 1435017600,
      "open": 17.3713,
      "high": 17.8667,
      "low": 17.238,
      "close": 17.84,
      "volume": 50767455.0
    },
    {
      "time": 1435104000,
      "open": 17.8547,
      "high": 17.8547,
      "low": 17.5813,
      "close": 17.66,
      "volume": 29859885.0
    },
    {
      "time": 1435190400,
      "open": 17.732,
      "high": 18.094,
      "low": 17.68,
      "close": 17.9133,
      "volume": 37257870.0
    },
    {
      "time": 1435276800,
      "open": 17.9067,
      "high": 17.9673,
      "low": 17.7333,
      "close": 17.8173,
      "volume": 46306020.0
    },
    {
      "time": 1435536000,
      "open": 17.6,
      "high": 17.73,
      "low": 17.3267,
      "close": 17.4833,
      "volume": 44892210.0
    },
    {
      "time": 1435622400,
      "open": 17.482,
      "high": 18.0613,
      "low": 17.482,
      "close": 17.9167,
      "volume": 40032600.0
    },
    {
      "time": 1435708800,
      "open": 17.9667,
      "high": 18.2333,
      "low": 17.8567,
      "close": 17.9567,
      "volume": 26522145.0
    },
    {
      "time": 1435795200,
      "open": 17.956,
      "high": 18.8453,
      "low": 17.9067,
      "close": 18.6507,
      "volume": 89596185.0
    },
    {
      "time": 1436140800,
      "open": 18.5993,
      "high": 18.7913,
      "low": 18.42,
      "close": 18.6867,
      "volume": 51407370.0
    },
    {
      "time": 1436227200,
      "open": 18.4233,
      "high": 18.4933,
      "low": 17.3847,
      "close": 17.71,
      "volume": 76788555.0
    },
    {
      "time": 1436313600,
      "open": 17.5673,
      "high": 17.5993,
      "low": 16.954,
      "close": 17.0147,
      "volume": 77151690.0
    },
    {
      "time": 1436400000,
      "open": 17.24,
      "high": 17.532,
      "low": 17.1193,
      "close": 17.2667,
      "volume": 42350805.0
    },
    {
      "time": 1436486400,
      "open": 17.294,
      "high": 17.6467,
      "low": 17.188,
      "close": 17.2787,
      "volume": 32995410.0
    },
    {
      "time": 1436745600,
      "open": 17.4133,
      "high": 17.5227,
      "low": 17.07,
      "close": 17.46,
      "volume": 37339440.0
    },
    {
      "time": 1436832000,
      "open": 17.536,
      "high": 17.7867,
      "low": 17.3673,
      "close": 17.6833,
      "volume": 23937300.0
    },
    {
      "time": 1436918400,
      "open": 17.7853,
      "high": 17.9033,
      "low": 17.4067,
      "close": 17.5213,
      "volume": 24810810.0
    },
    {
      "time": 1437004800,
      "open": 17.6873,
      "high": 18.0587,
      "low": 17.544,
      "close": 17.9667,
      "volume": 19932795.0
    },
    {
      "time": 1437091200,
      "open": 18.0193,
      "high": 18.3693,
      "low": 17.8833,
      "close": 18.31,
      "volume": 64817235.0
    },
    {
      "time": 1437350400,
      "open": 18.4333,
      "high": 19.11,
      "low": 18.1693,
      "close": 18.8267,
      "volume": 62984370.0
    },
    {
      "time": 1437436800,
      "open": 18.8313,
      "high": 18.8313,
      "low": 17.608,
      "close": 17.6667,
      "volume": 76316850.0
    },
    {
      "time": 1437523200,
      "open": 17.6333,
      "high": 17.9627,
      "low": 17.3333,
      "close": 17.858,
      "volume": 38555175.0
    },
    {
      "time": 1437609600,
      "open": 18.0067,
      "high": 18.0067,
      "low": 17.6847,
      "close": 17.8533,
      "volume": 28486500.0
    },
    {
      "time": 1437696000,
      "open": 17.9267,
      "high": 18.0727,
      "low": 17.5947,
      "close": 17.7067,
      "volume": 37048095.0
    },
    {
      "time": 1437955200,
      "open": 17.682,
      "high": 17.682,
      "low": 16.7193,
      "close": 16.88,
      "volume": 60568065.0
    },
    {
      "time": 1438041600,
      "open": 17.0113,
      "high": 17.6933,
      "low": 16.7887,
      "close": 17.6933,
      "volume": 48846450.0
    },
    {
      "time": 1438128000,
      "open": 17.7187,
      "high": 17.8593,
      "low": 17.4667,
      "close": 17.5753,
      "volume": 34009380.0
    },
    {
      "time": 1438214400,
      "open": 17.6133,
      "high": 17.8293,
      "low": 17.474,
      "close": 17.7987,
      "volume": 26370390.0
    },
    {
      "time": 1438300800,
      "open": 17.8767,
      "high": 17.9573,
      "low": 17.674,
      "close": 17.6933,
      "volume": 27594270.0
    },
    {
      "time": 1438560000,
      "open": 17.7333,
      "high": 17.842,
      "low": 17.138,
      "close": 17.3433,
      "volume": 32603745.0
    },
    {
      "time": 1438646400,
      "open": 17.338,
      "high": 17.7813,
      "low": 17.2227,
      "close": 17.6833,
      "volume": 28507875.0
    },
    {
      "time": 1438732800,
      "open": 17.7933,
      "high": 18.4667,
      "low": 16.3333,
      "close": 17.0,
      "volume": 68174265.0
    },
    {
      "time": 1438819200,
      "open": 17.0133,
      "high": 17.0493,
      "low": 15.7413,
      "close": 16.3833,
      "volume": 189249225.0
    },
    {
      "time": 1438905600,
      "open": 16.3533,
      "high": 16.4087,
      "low": 15.8927,
      "close": 16.1673,
      "volume": 67028235.0
    },
    {
      "time": 1439164800,
      "open": 16.1333,
      "high": 16.198,
      "low": 15.7367,
      "close": 16.04,
      "volume": 53537460.0
    },
    {
      "time": 1439251200,
      "open": 15.9033,
      "high": 15.9533,
      "low": 15.6293,
      "close": 15.8247,
      "volume": 52796445.0
    },
    {
      "time": 1439337600,
      "open": 15.7073,
      "high": 15.9847,
      "low": 15.4913,
      "close": 15.9347,
      "volume": 46502790.0
    },
    {
      "time": 1439424000,
      "open": 16.0133,
      "high": 16.432,
      "low": 15.9267,
      "close": 16.208,
      "volume": 58656540.0
    },
    {
      "time": 1439510400,
      "open": 16.1967,
      "high": 16.6147,
      "low": 16.118,
      "close": 16.2567,
      "volume": 53596260.0
    },
    {
      "time": 1439769600,
      "open": 16.3333,
      "high": 17.2587,
      "low": 16.3333,
      "close": 17.02,
      "volume": 88423530.0
    },
    {
      "time": 1439856000,
      "open": 17.1,
      "high": 17.4,
      "low": 16.904,
      "close": 17.3733,
      "volume": 53375535.0
    },
    {
      "time": 1439942400,
      "open": 17.4673,
      "high": 17.4673,
      "low": 16.964,
      "close": 16.9867,
      "volume": 46379340.0
    },
    {
      "time": 1440028800,
      "open": 16.8687,
      "high": 16.9707,
      "low": 16.0007,
      "close": 16.034,
      "volume": 62651175.0
    },
    {
      "time": 1440115200,
      "open": 16.044,
      "high": 16.2533,
      "low": 15.314,
      "close": 15.3433,
      "volume": 83421645.0
    },
    {
      "time": 1440374400,
      "open": 14.5667,
      "high": 15.4267,
      "low": 13.0,
      "close": 14.6667,
      "volume": 120938985.0
    },
    {
      "time": 1440460800,
      "open": 15.2667,
      "high": 15.5333,
      "low": 14.5667,
      "close": 14.5667,
      "volume": 53007090.0
    },
    {
      "time": 1440547200,
      "open": 15.1493,
      "high": 15.3333,
      "low": 14.3673,
      "close": 15.02,
      "volume": 63997230.0
    },
    {
      "time": 1440633600,
      "open": 15.318,
      "high": 16.3167,
      "low": 15.2593,
      "close": 16.2173,
      "volume": 98315805.0
    },
    {
      "time": 1440720000,
      "open": 16.1307,
      "high": 16.7633,
      "low": 15.9333,
      "close": 16.592,
      "volume": 71507475.0
    },
    {
      "time": 1440979200,
      "open": 16.2647,
      "high": 16.9967,
      "low": 16.236,
      "close": 16.474,
      "volume": 122503890.0
    },
    {
      "time": 1441065600,
      "open": 16.3333,
      "high": 16.4,
      "low": 15.798,
      "close": 15.9733,
      "volume": 71484615.0
    },
    {
      "time": 1441152000,
      "open": 15.9453,
      "high": 17.0327,
      "low": 15.9453,
      "close": 16.9333,
      "volume": 61671885.0
    },
    {
      "time": 1441238400,
      "open": 16.9167,
      "high": 17.0033,
      "low": 16.2067,
      "close": 16.2333,
      "volume": 53779770.0
    },
    {
      "time": 1441324800,
      "open": 16.1453,
      "high": 16.2727,
      "low": 15.88,
      "close": 16.1287,
      "volume": 47893560.0
    },
    {
      "time": 1441670400,
      "open": 16.53,
      "high": 16.75,
      "low": 16.27,
      "close": 16.686,
      "volume": 40088835.0
    },
    {
      "time": 1441756800,
      "open": 16.6867,
      "high": 16.9627,
      "low": 16.5333,
      "close": 16.6053,
      "volume": 43224345.0
    },
    {
      "time": 1441843200,
      "open": 16.7107,
      "high": 16.8007,
      "low": 16.3553,
      "close": 16.5933,
      "volume": 33505485.0
    },
    {
      "time": 1441929600,
      "open": 16.4667,
      "high": 16.6927,
      "low": 16.3153,
      "close": 16.69,
      "volume": 30261885.0
    },
    {
      "time": 1442188800,
      "open": 16.7313,
      "high": 16.95,
      "low": 16.6033,
      "close": 16.876,
      "volume": 37000215.0
    },
    {
      "time": 1442275200,
      "open": 16.82,
      "high": 16.9733,
      "low": 16.6333,
      "close": 16.93,
      "volume": 37735680.0
    },
    {
      "time": 1442361600,
      "open": 16.9453,
      "high": 17.5253,
      "low": 16.8587,
      "close": 17.4993,
      "volume": 53034555.0
    },
    {
      "time": 1442448000,
      "open": 17.4547,
      "high": 17.7,
      "low": 17.3793,
      "close": 17.4607,
      "volume": 44743740.0
    },
    {
      "time": 1442534400,
      "open": 17.4533,
      "high": 17.588,
      "low": 17.16,
      "close": 17.3327,
      "volume": 46208550.0
    },
    {
      "time": 1442793600,
      "open": 17.3153,
      "high": 18.1047,
      "low": 17.0533,
      "close": 17.6667,
      "volume": 78873465.0
    },
    {
      "time": 1442880000,
      "open": 17.5853,
      "high": 17.5853,
      "low": 17.058,
      "close": 17.3973,
      "volume": 47461185.0
    },
    {
      "time": 1442966400,
      "open": 17.2933,
      "high": 17.5313,
      "low": 17.172,
      "close": 17.3973,
      "volume": 33568950.0
    },
    {
      "time": 1443052800,
      "open": 17.3867,
      "high": 17.5667,
      "low": 17.0807,
      "close": 17.5667,
      "volume": 43135980.0
    },
    {
      "time": 1443139200,
      "open": 17.6,
      "high": 17.8167,
      "low": 17.0767,
      "close": 17.13,
      "volume": 49134375.0
    },
    {
      "time": 1443398400,
      "open": 17.1893,
      "high": 17.3193,
      "low": 16.4407,
      "close": 16.6053,
      "volume": 127229130.0
    },
    {
      "time": 1443484800,
      "open": 16.7333,
      "high": 16.982,
      "low": 16.364,
      "close": 16.4467,
      "volume": 47435895.0
    },
    {
      "time": 1443571200,
      "open": 16.6247,
      "high": 16.926,
      "low": 16.156,
      "close": 16.5633,
      "volume": 62164515.0
    },
    {
      "time": 1443657600,
      "open": 16.6433,
      "high": 16.6433,
      "low": 15.8087,
      "close": 15.9667,
      "volume": 56504925.0
    },
    {
      "time": 1443744000,
      "open": 16.038,
      "high": 16.7333,
      "low": 15.5333,
      "close": 16.5667,
      "volume": 54307740.0
    },
    {
      "time": 1444003200,
      "open": 16.6673,
      "high": 16.7333,
      "low": 16.2753,
      "close": 16.354,
      "volume": 48077100.0
    },
    {
      "time": 1444089600,
      "open": 16.3327,
      "high": 16.3327,
      "low": 15.7053,
      "close": 15.95,
      "volume": 65567505.0
    },
    {
      "time": 1444176000,
      "open": 15.7947,
      "high": 15.8667,
      "low": 15.2747,
      "close": 15.46,
      "volume": 89247075.0
    },
    {
      "time": 1444262400,
      "open": 15.378,
      "high": 15.424,
      "low": 14.754,
      "close": 15.0,
      "volume": 77791965.0
    },
    {
      "time": 1444348800,
      "open": 14.7333,
      "high": 14.958,
      "low": 14.5333,
      "close": 14.6933,
      "volume": 79845975.0
    },
    {
      "time": 1444608000,
      "open": 14.8,
      "high": 14.9067,
      "low": 14.2793,
      "close": 14.3,
      "volume": 49668135.0
    },
    {
      "time": 1444694400,
      "open": 14.3067,
      "high": 14.8353,
      "low": 14.0753,
      "close": 14.6,
      "volume": 67942260.0
    },
    {
      "time": 1444780800,
      "open": 14.6173,
      "high": 14.7433,
      "low": 14.362,
      "close": 14.4933,
      "volume": 39930165.0
    },
    {
      "time": 1444867200,
      "open": 14.59,
      "high": 14.8627,
      "low": 14.2467,
      "close": 14.8627,
      "volume": 36025155.0
    },
    {
      "time": 1444953600,
      "open": 14.788,
      "high": 15.366,
      "low": 14.788,
      "close": 15.11,
      "volume": 56215725.0
    },
    {
      "time": 1445212800,
      "open": 15.2293,
      "high": 15.41,
      "low": 14.996,
      "close": 15.15,
      "volume": 31590870.0
    },
    {
      "time": 1445299200,
      "open": 15.1667,
      "high": 15.24,
      "low": 13.4667,
      "close": 14.1107,
      "volume": 197281935.0
    },
    {
      "time": 1445385600,
      "open": 14.2267,
      "high": 14.3207,
      "low": 13.92,
      "close": 14.0667,
      "volume": 53924745.0
    },
    {
      "time": 1445472000,
      "open": 14.134,
      "high": 14.3833,
      "low": 13.96,
      "close": 14.2,
      "volume": 35633430.0
    },
    {
      "time": 1445558400,
      "open": 14.4527,
      "high": 14.5333,
      "low": 13.846,
      "close": 14.0,
      "volume": 54594090.0
    },
    {
      "time": 1445817600,
      "open": 14.0327,
      "high": 14.4667,
      "low": 13.9267,
      "close": 14.38,
      "volume": 42132645.0
    },
    {
      "time": 1445904000,
      "open": 14.372,
      "high": 14.4733,
      "low": 13.834,
      "close": 14.0233,
      "volume": 45352560.0
    },
    {
      "time": 1445990400,
      "open": 14.0473,
      "high": 14.23,
      "low": 13.8867,
      "close": 14.1867,
      "volume": 34321920.0
    },
    {
      "time": 1446076800,
      "open": 14.1333,
      "high": 14.25,
      "low": 13.94,
      "close": 14.0007,
      "volume": 23203560.0
    },
    {
      "time": 1446163200,
      "open": 14.0933,
      "high": 14.1087,
      "low": 13.5927,
      "close": 13.7927,
      "volume": 55364160.0
    },
    {
      "time": 1446422400,
      "open": 13.7933,
      "high": 14.3867,
      "low": 13.7933,
      "close": 14.2633,
      "volume": 49048695.0
    },
    {
      "time": 1446508800,
      "open": 14.26,
      "high": 15.5967,
      "low": 13.5,
      "close": 15.1713,
      "volume": 81725865.0
    },
    {
      "time": 1446595200,
      "open": 14.998,
      "high": 15.516,
      "low": 14.8,
      "close": 15.4233,
      "volume": 164936790.0
    },
    {
      "time": 1446681600,
      "open": 15.442,
      "high": 15.6393,
      "low": 15.2793,
      "close": 15.46,
      "volume": 57396345.0
    },
    {
      "time": 1446768000,
      "open": 15.4333,
      "high": 15.5573,
      "low": 15.3,
      "close": 15.5,
      "volume": 62338770.0
    },
    {
      "time": 1447027200,
      "open": 15.4507,
      "high": 15.5327,
      "low": 14.954,
      "close": 14.9993,
      "volume": 49130655.0
    },
    {
      "time": 1447113600,
      "open": 14.99,
      "high": 15.0,
      "low": 14.4053,
      "close": 14.44,
      "volume": 58650945.0
    },
    {
      "time": 1447200000,
      "open": 14.5527,
      "high": 14.632,
      "low": 14.242,
      "close": 14.6267,
      "volume": 42948015.0
    },
    {
      "time": 1447286400,
      "open": 14.5953,
      "high": 14.6,
      "low": 14.16,
      "close": 14.1667,
      "volume": 37479450.0
    },
    {
      "time": 1447372800,
      "open": 14.16,
      "high": 14.22,
      "low": 13.6947,
      "close": 13.702,
      "volume": 42982740.0
    },
    {
      "time": 1447632000,
      "open": 13.7667,
      "high": 14.332,
      "low": 13.7,
      "close": 14.28,
      "volume": 37396095.0
    },
    {
      "time": 1447718400,
      "open": 14.3447,
      "high": 14.4,
      "low": 14.0933,
      "close": 14.2667,
      "volume": 27685005.0
    },
    {
      "time": 1447804800,
      "open": 14.3267,
      "high": 14.7587,
      "low": 14.168,
      "close": 14.68,
      "volume": 36768795.0
    },
    {
      "time": 1447891200,
      "open": 14.864,
      "high": 15.0793,
      "low": 14.6867,
      "close": 14.74,
      "volume": 30967155.0
    },
    {
      "time": 1447977600,
      "open": 14.7867,
      "high": 15.0,
      "low": 14.2387,
      "close": 14.664,
      "volume": 57603405.0
    },
    {
      "time": 1448236800,
      "open": 14.6673,
      "high": 14.6673,
      "low": 14.3113,
      "close": 14.4933,
      "volume": 31581555.0
    },
    {
      "time": 1448323200,
      "open": 14.4,
      "high": 14.7333,
      "low": 14.3333,
      "close": 14.4733,
      "volume": 31788765.0
    },
    {
      "time": 1448409600,
      "open": 14.5667,
      "high": 15.3887,
      "low": 14.5667,
      "close": 15.3533,
      "volume": 51472185.0
    },
    {
      "time": 1448582400,
      "open": 15.3913,
      "high": 15.4833,
      "low": 15.134,
      "close": 15.3353,
      "volume": 24905370.0
    },
    {
      "time": 1448841600,
      "open": 15.4367,
      "high": 15.6187,
      "low": 15.272,
      "close": 15.3667,
      "volume": 33631095.0
    },
    {
      "time": 1448928000,
      "open": 15.404,
      "high": 15.8667,
      "low": 15.32,
      "close": 15.82,
      "volume": 47844060.0
    },
    {
      "time": 1449014400,
      "open": 15.81,
      "high": 15.9067,
      "low": 15.4153,
      "close": 15.532,
      "volume": 37548885.0
    },
    {
      "time": 1449100800,
      "open": 15.56,
      "high": 15.83,
      "low": 15.3333,
      "close": 15.5667,
      "volume": 37645980.0
    },
    {
      "time": 1449187200,
      "open": 15.6,
      "high": 15.63,
      "low": 15.1773,
      "close": 15.3933,
      "volume": 32882220.0
    },
    {
      "time": 1449446400,
      "open": 15.3587,
      "high": 15.7087,
      "low": 15.0767,
      "close": 15.3933,
      "volume": 40632900.0
    },
    {
      "time": 1449532800,
      "open": 15.2667,
      "high": 15.2667,
      "low": 14.9467,
      "close": 15.18,
      "volume": 34195545.0
    },
    {
      "time": 1449619200,
      "open": 15.0667,
      "high": 15.1667,
      "low": 14.7147,
      "close": 14.9873,
      "volume": 39684090.0
    },
    {
      "time": 1449705600,
      "open": 14.9993,
      "high": 15.2327,
      "low": 14.9093,
      "close": 15.1653,
      "volume": 26159520.0
    },
    {
      "time": 1449792000,
      "open": 15.0053,
      "high": 15.05,
      "low": 14.36,
      "close": 14.432,
      "volume": 42714765.0
    },
    {
      "time": 1450051200,
      "open": 14.6587,
      "high": 14.728,
      "low": 14.3247,
      "close": 14.572,
      "volume": 35973795.0
    },
    {
      "time": 1450137600,
      "open": 14.7333,
      "high": 14.8287,
      "low": 14.5333,
      "close": 14.7267,
      "volume": 28405860.0
    },
    {
      "time": 1450224000,
      "open": 14.8333,
      "high": 15.6587,
      "low": 14.7153,
      "close": 15.5833,
      "volume": 64146990.0
    },
    {
      "time": 1450310400,
      "open": 15.69,
      "high": 15.8507,
      "low": 15.3207,
      "close": 15.4733,
      "volume": 40449015.0
    },
    {
      "time": 1450396800,
      "open": 15.4,
      "high": 15.7267,
      "low": 15.286,
      "close": 15.3833,
      "volume": 38668740.0
    },
    {
      "time": 1450656000,
      "open": 15.4667,
      "high": 15.722,
      "low": 15.4,
      "close": 15.5333,
      "volume": 24367620.0
    },
    {
      "time": 1450742400,
      "open": 15.5333,
      "high": 15.77,
      "low": 15.3087,
      "close": 15.3467,
      "volume": 25559175.0
    },
    {
      "time": 1450828800,
      "open": 15.4667,
      "high": 15.5633,
      "low": 15.2087,
      "close": 15.3133,
      "volume": 18879060.0
    },
    {
      "time": 1450915200,
      "open": 15.3133,
      "high": 15.4587,
      "low": 15.2187,
      "close": 15.3713,
      "volume": 8807865.0
    },
    {
      "time": 1451260800,
      "open": 15.3573,
      "high": 15.4653,
      "low": 15.036,
      "close": 15.2667,
      "volume": 22891215.0
    },
    {
      "time": 1451347200,
      "open": 15.3167,
      "high": 15.86,
      "low": 15.3027,
      "close": 15.86,
      "volume": 31348185.0
    },
    {
      "time": 1451433600,
      "open": 15.7387,
      "high": 16.2427,
      "low": 15.7113,
      "close": 15.9133,
      "volume": 47373570.0
    },
    {
      "time": 1451520000,
      "open": 16.0,
      "high": 16.23,
      "low": 15.8913,
      "close": 16.0,
      "volume": 35687385.0
    },
    {
      "time": 1451865600,
      "open": 15.5733,
      "high": 15.9667,
      "low": 14.6,
      "close": 14.9727,
      "volume": 84687525.0
    },
    {
      "time": 1451952000,
      "open": 14.934,
      "high": 15.126,
      "low": 14.6667,
      "close": 14.85,
      "volume": 39873360.0
    },
    {
      "time": 1452038400,
      "open": 14.6047,
      "high": 14.7167,
      "low": 14.3987,
      "close": 14.7167,
      "volume": 45644085.0
    },
    {
      "time": 1452124800,
      "open": 14.5333,
      "high": 14.5627,
      "low": 14.144,
      "close": 14.334,
      "volume": 44442075.0
    },
    {
      "time": 1452211200,
      "open": 14.4133,
      "high": 14.696,
      "low": 14.03,
      "close": 14.0753,
      "volume": 42351450.0
    },
    {
      "time": 1452470400,
      "open": 14.0633,
      "high": 14.2967,
      "low": 13.5333,
      "close": 13.8287,
      "volume": 51419670.0
    },
    {
      "time": 1452556800,
      "open": 13.9893,
      "high": 14.2493,
      "low": 13.6873,
      "close": 14.066,
      "volume": 37346910.0
    },
    {
      "time": 1452643200,
      "open": 14.17,
      "high": 14.1767,
      "low": 13.3333,
      "close": 13.4,
      "volume": 45447780.0
    },
    {
      "time": 1452729600,
      "open": 13.3667,
      "high": 14.0,
      "low": 12.892,
      "close": 13.8033,
      "volume": 78481125.0
    },
    {
      "time": 1452816000,
      "open": 13.4667,
      "high": 13.6793,
      "low": 13.1333,
      "close": 13.65,
      "volume": 65273250.0
    },
    {
      "time": 1453161600,
      "open": 13.992,
      "high": 14.0313,
      "low": 13.3853,
      "close": 13.6647,
      "volume": 49873515.0
    },
    {
      "time": 1453248000,
      "open": 13.5,
      "high": 13.5,
      "low": 12.75,
      "close": 13.346,
      "volume": 71760615.0
    },
    {
      "time": 1453334400,
      "open": 13.2,
      "high": 13.5487,
      "low": 13.0013,
      "close": 13.2733,
      "volume": 39395805.0
    },
    {
      "time": 1453420800,
      "open": 13.56,
      "high": 13.7667,
      "low": 13.2687,
      "close": 13.5033,
      "volume": 36423510.0
    },
    {
      "time": 1453680000,
      "open": 13.5033,
      "high": 13.5713,
      "low": 13.034,
      "close": 13.0667,
      "volume": 32746890.0
    },
    {
      "time": 1453766400,
      "open": 13.0767,
      "high": 13.2187,
      "low": 12.592,
      "close": 12.79,
      "volume": 61887765.0
    },
    {
      "time": 1453852800,
      "open": 12.8007,
      "high": 12.884,
      "low": 12.3847,
      "close": 12.6033,
      "volume": 43610685.0
    },
    {
      "time": 1453939200,
      "open": 12.6333,
      "high": 12.7933,
      "low": 12.1607,
      "close": 12.4327,
      "volume": 58177335.0
    },
    {
      "time": 1454025600,
      "open": 12.5853,
      "high": 12.916,
      "low": 12.5193,
      "close": 12.7787,
      "volume": 36289005.0
    },
    {
      "time": 1454284800,
      "open": 12.7167,
      "high": 13.3013,
      "low": 12.1833,
      "close": 13.088,
      "volume": 67881600.0
    },
    {
      "time": 1454371200,
      "open": 13.09,
      "high": 13.09,
      "low": 12.0153,
      "close": 12.18,
      "volume": 72660375.0
    },
    {
      "time": 1454457600,
      "open": 12.2467,
      "high": 12.3267,
      "low": 11.3453,
      "close": 11.572,
      "volume": 102199185.0
    },
    {
      "time": 1454544000,
      "open": 11.6373,
      "high": 11.732,
      "low": 11.1327,
      "close": 11.37,
      "volume": 55556535.0
    },
    {
      "time": 1454630400,
      "open": 11.4867,
      "high": 11.5627,
      "low": 10.516,
      "close": 10.8333,
      "volume": 121217820.0
    },
    {
      "time": 1454889600,
      "open": 10.6,
      "high": 10.6,
      "low": 9.7333,
      "close": 9.75,
      "volume": 117036630.0
    },
    {
      "time": 1454976000,
      "open": 9.798,
      "high": 10.6527,
      "low": 9.34,
      "close": 9.6667,
      "volume": 111349140.0
    },
    {
      "time": 1455062400,
      "open": 9.7533,
      "high": 10.9933,
      "low": 9.0,
      "close": 10.502,
      "volume": 114878790.0
    },
    {
      "time": 1455148800,
      "open": 10.2,
      "high": 10.884,
      "low": 9.6013,
      "close": 10.1333,
      "volume": 187276440.0
    },
    {
      "time": 1455235200,
      "open": 10.1333,
      "high": 10.4673,
      "low": 9.58,
      "close": 9.9967,
      "volume": 95316150.0
    },
    {
      "time": 1455580800,
      "open": 10.0993,
      "high": 10.8633,
      "low": 10.0993,
      "close": 10.3307,
      "volume": 72728055.0
    },
    {
      "time": 1455667200,
      "open": 10.4987,
      "high": 11.3447,
      "low": 10.4453,
      "close": 11.3447,
      "volume": 76193205.0
    },
    {
      "time": 1455753600,
      "open": 11.3533,
      "high": 11.5833,
      "low": 10.9847,
      "close": 11.1333,
      "volume": 49621590.0
    },
    {
      "time": 1455840000,
      "open": 11.0333,
      "high": 11.166,
      "low": 10.8333,
      "close": 11.1233,
      "volume": 36965385.0
    },
    {
      "time": 1456099200,
      "open": 11.3,
      "high": 11.9273,
      "low": 11.3,
      "close": 11.7967,
      "volume": 66003810.0
    },
    {
      "time": 1456185600,
      "open": 11.648,
      "high": 12.1153,
      "low": 11.5787,
      "close": 11.7667,
      "volume": 69213390.0
    },
    {
      "time": 1456272000,
      "open": 11.6733,
      "high": 12.0,
      "low": 11.1893,
      "close": 11.9993,
      "volume": 69879090.0
    },
    {
      "time": 1456358400,
      "open": 11.8887,
      "high": 12.568,
      "low": 11.68,
      "close": 12.4907,
      "volume": 67942905.0
    },
    {
      "time": 1456444800,
      "open": 12.6067,
      "high": 12.8,
      "low": 12.3333,
      "close": 12.6507,
      "volume": 78149805.0
    },
    {
      "time": 1456704000,
      "open": 12.6,
      "high": 13.09,
      "low": 12.6,
      "close": 12.7533,
      "volume": 115657890.0
    },
    {
      "time": 1456790400,
      "open": 12.9527,
      "high": 13.0633,
      "low": 12.18,
      "close": 12.3167,
      "volume": 87616590.0
    },
    {
      "time": 1456876800,
      "open": 12.3953,
      "high": 12.568,
      "low": 12.1,
      "close": 12.458,
      "volume": 62262495.0
    },
    {
      "time": 1456963200,
      "open": 12.556,
      "high": 13.1613,
      "low": 12.2813,
      "close": 13.0267,
      "volume": 63760695.0
    },
    {
      "time": 1457049600,
      "open": 13.04,
      "high": 13.602,
      "low": 13.04,
      "close": 13.3833,
      "volume": 86046540.0
    },
    {
      "time": 1457308800,
      "open": 13.3333,
      "high": 13.98,
      "low": 13.16,
      "close": 13.7,
      "volume": 67046235.0
    },
    {
      "time": 1457395200,
      "open": 13.6667,
      "high": 13.8333,
      "low": 13.48,
      "close": 13.5233,
      "volume": 53949945.0
    },
    {
      "time": 1457481600,
      "open": 13.5667,
      "high": 13.9587,
      "low": 13.5193,
      "close": 13.93,
      "volume": 41877810.0
    },
    {
      "time": 1457568000,
      "open": 13.93,
      "high": 14.2333,
      "low": 13.378,
      "close": 13.6787,
      "volume": 67059180.0
    },
    {
      "time": 1457654400,
      "open": 13.918,
      "high": 13.9613,
      "low": 13.6887,
      "close": 13.8347,
      "volume": 42624135.0
    },
    {
      "time": 1457913600,
      "open": 13.88,
      "high": 14.448,
      "low": 13.88,
      "close": 14.3667,
      "volume": 50652270.0
    },
    {
      "time": 1458000000,
      "open": 14.2667,
      "high": 14.598,
      "low": 14.1,
      "close": 14.5333,
      "volume": 80336310.0
    },
    {
      "time": 1458086400,
      "open": 14.556,
      "high": 14.8387,
      "low": 14.4533,
      "close": 14.8113,
      "volume": 45207405.0
    },
    {
      "time": 1458172800,
      "open": 14.8,
      "high": 15.2333,
      "low": 14.6267,
      "close": 15.21,
      "volume": 48334365.0
    },
    {
      "time": 1458259200,
      "open": 15.1333,
      "high": 15.632,
      "low": 15.1067,
      "close": 15.4733,
      "volume": 59588040.0
    },
    {
      "time": 1458518400,
      "open": 15.5333,
      "high": 15.992,
      "low": 15.516,
      "close": 15.9,
      "volume": 66283815.0
    },
    {
      "time": 1458604800,
      "open": 15.9,
      "high": 15.9327,
      "low": 15.5033,
      "close": 15.5333,
      "volume": 53471670.0
    },
    {
      "time": 1458691200,
      "open": 15.6333,
      "high": 15.68,
      "low": 14.6867,
      "close": 14.6893,
      "volume": 62026500.0
    },
    {
      "time": 1458777600,
      "open": 14.5127,
      "high": 15.2593,
      "low": 14.2987,
      "close": 15.22,
      "volume": 64368510.0
    },
    {
      "time": 1459123200,
      "open": 15.226,
      "high": 15.654,
      "low": 15.0,
      "close": 15.3333,
      "volume": 49788900.0
    },
    {
      "time": 1459209600,
      "open": 15.4333,
      "high": 15.492,
      "low": 15.022,
      "close": 15.3533,
      "volume": 51507480.0
    },
    {
      "time": 1459296000,
      "open": 15.46,
      "high": 15.7,
      "low": 15.1,
      "close": 15.1,
      "volume": 52204845.0
    },
    {
      "time": 1459382400,
      "open": 15.1333,
      "high": 15.828,
      "low": 15.0007,
      "close": 15.54,
      "volume": 103025805.0
    },
    {
      "time": 1459468800,
      "open": 15.6667,
      "high": 16.7493,
      "low": 15.318,
      "close": 15.83,
      "volume": 205378890.0
    },
    {
      "time": 1459728000,
      "open": 16.3333,
      "high": 16.808,
      "low": 15.7133,
      "close": 15.76,
      "volume": 169088775.0
    },
    {
      "time": 1459814400,
      "open": 15.8567,
      "high": 17.1667,
      "low": 15.7767,
      "close": 17.1667,
      "volume": 127513170.0
    },
    {
      "time": 1459900800,
      "open": 16.86,
      "high": 17.8493,
      "low": 16.8533,
      "close": 17.7533,
      "volume": 143856135.0
    },
    {
      "time": 1459987200,
      "open": 17.8667,
      "high": 17.956,
      "low": 16.9673,
      "close": 17.0647,
      "volume": 111640635.0
    },
    {
      "time": 1460073600,
      "open": 17.04,
      "high": 17.434,
      "low": 16.5347,
      "close": 16.6333,
      "volume": 92146575.0
    },
    {
      "time": 1460332800,
      "open": 16.7847,
      "high": 17.266,
      "low": 16.3533,
      "close": 16.62,
      "volume": 119938500.0
    },
    {
      "time": 1460419200,
      "open": 16.6333,
      "high": 16.8,
      "low": 16.242,
      "close": 16.49,
      "volume": 73495020.0
    },
    {
      "time": 1460505600,
      "open": 16.5667,
      "high": 17.0333,
      "low": 16.4887,
      "close": 16.9913,
      "volume": 63754965.0
    },
    {
      "time": 1460592000,
      "open": 16.8747,
      "high": 17.1227,
      "low": 16.7367,
      "close": 16.788,
      "volume": 53539065.0
    },
    {
      "time": 1460678400,
      "open": 16.8007,
      "high": 17.004,
      "low": 16.608,
      "close": 16.9267,
      "volume": 47150220.0
    },
    {
      "time": 1460937600,
      "open": 16.9,
      "high": 17.2207,
      "low": 16.7773,
      "close": 16.848,
      "volume": 56465895.0
    },
    {
      "time": 1461024000,
      "open": 17.0267,
      "high": 17.0393,
      "low": 16.0833,
      "close": 16.3333,
      "volume": 80956815.0
    },
    {
      "time": 1461110400,
      "open": 16.5193,
      "high": 16.9107,
      "low": 16.1,
      "close": 16.66,
      "volume": 67998930.0
    },
    {
      "time": 1461196800,
      "open": 16.6553,
      "high": 16.7313,
      "low": 16.4,
      "close": 16.4887,
      "volume": 36160305.0
    },
    {
      "time": 1461283200,
      "open": 16.5133,
      "high": 16.9333,
      "low": 16.3807,
      "close": 16.9233,
      "volume": 50184240.0
    },
    {
      "time": 1461542400,
      "open": 17.02,
      "high": 17.1587,
      "low": 16.7173,
      "close": 16.7667,
      "volume": 46018590.0
    },
    {
      "time": 1461628800,
      "open": 16.8007,
      "high": 17.0487,
      "low": 16.626,
      "close": 16.772,
      "volume": 41643750.0
    },
    {
      "time": 1461715200,
      "open": 16.83,
      "high": 17.0,
      "low": 16.6267,
      "close": 16.7853,
      "volume": 41368650.0
    },
    {
      "time": 1461801600,
      "open": 16.696,
      "high": 16.8953,
      "low": 16.496,
      "close": 16.5433,
      "volume": 31875060.0
    },
    {
      "time": 1461888000,
      "open": 16.5167,
      "high": 16.666,
      "low": 15.854,
      "close": 15.9533,
      "volume": 67850040.0
    },
    {
      "time": 1462147200,
      "open": 16.1167,
      "high": 16.2127,
      "low": 15.6547,
      "close": 16.12,
      "volume": 48718935.0
    },
    {
      "time": 1462233600,
      "open": 15.9907,
      "high": 16.12,
      "low": 15.4207,
      "close": 15.4387,
      "volume": 54099555.0
    },
    {
      "time": 1462320000,
      "open": 15.3467,
      "high": 16.1753,
      "low": 14.6933,
      "close": 15.2333,
      "volume": 101952825.0
    },
    {
      "time": 1462406400,
      "open": 15.3647,
      "high": 15.6,
      "low": 13.986,
      "close": 14.0347,
      "volume": 140309865.0
    },
    {
      "time": 1462492800,
      "open": 14.0667,
      "high": 14.4247,
      "low": 13.874,
      "close": 14.3267,
      "volume": 74756025.0
    },
    {
      "time": 1462752000,
      "open": 14.4333,
      "high": 14.534,
      "low": 13.7867,
      "close": 13.8167,
      "volume": 62450460.0
    },
    {
      "time": 1462838400,
      "open": 14.026,
      "high": 14.0413,
      "low": 13.6667,
      "close": 13.88,
      "volume": 51794940.0
    },
    {
      "time": 1462924800,
      "open": 13.874,
      "high": 14.3653,
      "low": 13.7367,
      "close": 13.894,
      "volume": 61181340.0
    },
    {
      "time": 1463011200,
      "open": 13.9933,
      "high": 14.1533,
      "low": 13.5767,
      "close": 13.7767,
      "volume": 46360335.0
    },
    {
      "time": 1463097600,
      "open": 13.7793,
      "high": 14.08,
      "low": 13.7473,
      "close": 13.82,
      "volume": 35990505.0
    },
    {
      "time": 1463356800,
      "open": 13.9327,
      "high": 14.21,
      "low": 13.8587,
      "close": 13.888,
      "volume": 37083990.0
    },
    {
      "time": 1463443200,
      "open": 13.9327,
      "high": 13.988,
      "low": 13.6013,
      "close": 13.6867,
      "volume": 34568325.0
    },
    {
      "time": 1463529600,
      "open": 13.902,
      "high": 14.354,
      "low": 13.2007,
      "close": 14.0333,
      "volume": 69813285.0
    },
    {
      "time": 1463616000,
      "open": 14.0467,
      "high": 14.7333,
      "low": 13.82,
      "close": 14.574,
      "volume": 86109435.0
    },
    {
      "time": 1463702400,
      "open": 14.7313,
      "high": 14.7313,
      "low": 14.194,
      "close": 14.6547,
      "volume": 113611050.0
    },
    {
      "time": 1463961600,
      "open": 14.726,
      "high": 14.84,
      "low": 14.38,
      "close": 14.38,
      "volume": 66618810.0
    },
    {
      "time": 1464048000,
      "open": 14.4993,
      "high": 14.5827,
      "low": 14.3453,
      "close": 14.53,
      "volume": 37793115.0
    },
    {
      "time": 1464134400,
      "open": 14.6327,
      "high": 14.7573,
      "low": 14.41,
      "close": 14.5933,
      "volume": 37445070.0
    },
    {
      "time": 1464220800,
      "open": 14.666,
      "high": 15.0327,
      "low": 14.6033,
      "close": 15.0327,
      "volume": 53304360.0
    },
    {
      "time": 1464307200,
      "open": 15.0667,
      "high": 15.0667,
      "low": 14.7167,
      "close": 14.8433,
      "volume": 47011290.0
    },
    {
      "time": 1464652800,
      "open": 14.926,
      "high": 14.9833,
      "low": 14.7667,
      "close": 14.8733,
      "volume": 31549200.0
    },
    {
      "time": 1464739200,
      "open": 14.8267,
      "high": 14.8267,
      "low": 14.4593,
      "close": 14.6,
      "volume": 38188845.0
    },
    {
      "time": 1464825600,
      "open": 14.632,
      "high": 14.7327,
      "low": 14.474,
      "close": 14.702,
      "volume": 24582015.0
    },
    {
      "time": 1464912000,
      "open": 14.7,
      "high": 14.796,
      "low": 14.534,
      "close": 14.5673,
      "volume": 28329450.0
    },
    {
      "time": 1465171200,
      "open": 14.6047,
      "high": 14.7267,
      "low": 14.3633,
      "close": 14.7053,
      "volume": 28419060.0
    },
    {
      "time": 1465257600,
      "open": 14.748,
      "high": 15.6293,
      "low": 14.7327,
      "close": 15.5127,
      "volume": 80287470.0
    },
    {
      "time": 1465344000,
      "open": 15.5333,
      "high": 16.0567,
      "low": 15.4567,
      "close": 15.7233,
      "volume": 76060455.0
    },
    {
      "time": 1465430400,
      "open": 15.6467,
      "high": 15.6887,
      "low": 15.07,
      "close": 15.09,
      "volume": 58262070.0
    },
    {
      "time": 1465516800,
      "open": 14.8733,
      "high": 15.2667,
      "low": 14.4787,
      "close": 14.674,
      "volume": 78597060.0
    },
    {
      "time": 1465776000,
      "open": 14.5533,
      "high": 15.0513,
      "low": 14.4653,
      "close": 14.5133,
      "volume": 53577120.0
    },
    {
      "time": 1465862400,
      "open": 14.582,
      "high": 14.8133,
      "low": 14.1687,
      "close": 14.28,
      "volume": 44983245.0
    },
    {
      "time": 1465948800,
      "open": 14.4333,
      "high": 14.7933,
      "low": 14.342,
      "close": 14.532,
      "volume": 36963330.0
    },
    {
      "time": 1466035200,
      "open": 14.51,
      "high": 14.658,
      "low": 14.2333,
      "close": 14.5333,
      "volume": 31423200.0
    },
    {
      "time": 1466121600,
      "open": 14.5353,
      "high": 14.666,
      "low": 14.3,
      "close": 14.33,
      "volume": 38441865.0
    },
    {
      "time": 1466380800,
      "open": 14.5,
      "high": 14.9167,
      "low": 14.5,
      "close": 14.696,
      "volume": 44990895.0
    },
    {
      "time": 1466467200,
      "open": 14.7667,
      "high": 14.838,
      "low": 12.608,
      "close": 12.8533,
      "volume": 41360595.0
    },
    {
      "time": 1466553600,
      "open": 14.0,
      "high": 14.0,
      "low": 12.8807,
      "close": 13.1867,
      "volume": 288062460.0
    },
    {
      "time": 1466640000,
      "open": 13.196,
      "high": 13.196,
      "low": 12.8087,
      "close": 13.0,
      "volume": 122422515.0
    },
    {
      "time": 1466726400,
      "open": 12.96,
      "high": 13.008,
      "low": 12.476,
      "close": 12.7333,
      "volume": 83003595.0
    },
    {
      "time": 1466985600,
      "open": 12.9067,
      "high": 13.254,
      "low": 12.5247,
      "close": 13.22,
      "volume": 90248895.0
    },
    {
      "time": 1467072000,
      "open": 13.27,
      "high": 13.6033,
      "low": 13.2633,
      "close": 13.4527,
      "volume": 69636630.0
    },
    {
      "time": 1467158400,
      "open": 13.5467,
      "high": 14.1187,
      "low": 13.5333,
      "close": 14.0167,
      "volume": 70308465.0
    },
    {
      "time": 1467244800,
      "open": 14.0827,
      "high": 14.2373,
      "low": 13.668,
      "close": 13.7333,
      "volume": 56418435.0
    },
    {
      "time": 1467331200,
      "open": 13.6393,
      "high": 14.5493,
      "low": 13.5967,
      "close": 14.4133,
      "volume": 63605955.0
    },
    {
      "time": 1467676800,
      "open": 14.0367,
      "high": 14.3033,
      "low": 13.7,
      "close": 14.0933,
      "volume": 64103865.0
    },
    {
      "time": 1467763200,
      "open": 13.9587,
      "high": 14.3487,
      "low": 13.9327,
      "close": 14.2433,
      "volume": 56001630.0
    },
    {
      "time": 1467849600,
      "open": 14.2867,
      "high": 14.5413,
      "low": 14.1667,
      "close": 14.4,
      "volume": 41651820.0
    },
    {
      "time": 1467936000,
      "open": 14.3667,
      "high": 14.654,
      "low": 14.3,
      "close": 14.4,
      "volume": 45595800.0
    },
    {
      "time": 1468195200,
      "open": 14.5633,
      "high": 15.1187,
      "low": 14.5633,
      "close": 14.82,
      "volume": 66368370.0
    },
    {
      "time": 1468281600,
      "open": 14.792,
      "high": 15.1667,
      "low": 14.7667,
      "close": 14.9667,
      "volume": 56701455.0
    },
    {
      "time": 1468368000,
      "open": 15.0,
      "high": 15.0667,
      "low": 14.686,
      "close": 14.8667,
      "volume": 44640195.0
    },
    {
      "time": 1468454400,
      "open": 14.9,
      "high": 15.0667,
      "low": 14.7367,
      "close": 14.7687,
      "volume": 32683545.0
    },
    {
      "time": 1468540800,
      "open": 14.8333,
      "high": 14.85,
      "low": 14.6067,
      "close": 14.6067,
      "volume": 28054815.0
    },
    {
      "time": 1468800000,
      "open": 14.6667,
      "high": 15.1393,
      "low": 14.5533,
      "close": 15.0433,
      "volume": 43574475.0
    },
    {
      "time": 1468886400,
      "open": 15.034,
      "high": 15.2733,
      "low": 14.9833,
      "close": 15.08,
      "volume": 36414315.0
    },
    {
      "time": 1468972800,
      "open": 15.1347,
      "high": 15.32,
      "low": 15.0,
      "close": 15.28,
      "volume": 31636800.0
    },
    {
      "time": 1469059200,
      "open": 15.342,
      "high": 15.3667,
      "low": 14.6067,
      "close": 14.6667,
      "volume": 55197015.0
    },
    {
      "time": 1469145600,
      "open": 14.714,
      "high": 14.9667,
      "low": 14.592,
      "close": 14.7933,
      "volume": 32939685.0
    },
    {
      "time": 1469404800,
      "open": 14.8333,
      "high": 15.426,
      "low": 14.758,
      "close": 15.3333,
      "volume": 57810465.0
    },
    {
      "time": 1469491200,
      "open": 15.4,
      "high": 15.4,
      "low": 15.02,
      "close": 15.2833,
      "volume": 39602580.0
    },
    {
      "time": 1469577600,
      "open": 15.31,
      "high": 15.5573,
      "low": 15.128,
      "close": 15.22,
      "volume": 35585460.0
    },
    {
      "time": 1469664000,
      "open": 15.2607,
      "high": 15.3853,
      "low": 15.1067,
      "close": 15.3853,
      "volume": 29429970.0
    },
    {
      "time": 1469750400,
      "open": 15.3507,
      "high": 15.6853,
      "low": 15.3333,
      "close": 15.6147,
      "volume": 38264985.0
    },
    {
      "time": 1470009600,
      "open": 15.6907,
      "high": 15.7753,
      "low": 15.276,
      "close": 15.4113,
      "volume": 51807975.0
    },
    {
      "time": 1470096000,
      "open": 15.3453,
      "high": 15.3453,
      "low": 14.76,
      "close": 15.1333,
      "volume": 48089565.0
    },
    {
      "time": 1470182400,
      "open": 15.1167,
      "high": 15.5333,
      "low": 14.4333,
      "close": 14.94,
      "volume": 49846905.0
    },
    {
      "time": 1470268800,
      "open": 15.2,
      "high": 15.3907,
      "low": 14.8033,
      "close": 15.3367,
      "volume": 52533225.0
    },
    {
      "time": 1470355200,
      "open": 15.3187,
      "high": 15.4667,
      "low": 15.15,
      "close": 15.1653,
      "volume": 38675430.0
    },
    {
      "time": 1470614400,
      "open": 15.1653,
      "high": 15.3067,
      "low": 15.0667,
      "close": 15.1,
      "volume": 27615555.0
    },
    {
      "time": 1470700800,
      "open": 15.02,
      "high": 15.436,
      "low": 15.0,
      "close": 15.2333,
      "volume": 26310885.0
    },
    {
      "time": 1470787200,
      "open": 15.2953,
      "high": 15.3247,
      "low": 14.9747,
      "close": 15.0667,
      "volume": 28483890.0
    },
    {
      "time": 1470873600,
      "open": 15.0727,
      "high": 15.1713,
      "low": 14.894,
      "close": 15.0,
      "volume": 24076710.0
    },
    {
      "time": 1470960000,
      "open": 14.9993,
      "high": 15.11,
      "low": 14.936,
      "close": 15.0393,
      "volume": 20300850.0
    },
    {
      "time": 1471219200,
      "open": 15.0667,
      "high": 15.3,
      "low": 14.9867,
      "close": 15.0007,
      "volume": 25273980.0
    },
    {
      "time": 1471305600,
      "open": 14.9813,
      "high": 15.146,
      "low": 14.8887,
      "close": 14.9067,
      "volume": 26379855.0
    },
    {
      "time": 1471392000,
      "open": 14.7053,
      "high": 14.9887,
      "low": 14.7053,
      "close": 14.892,
      "volume": 21790455.0
    },
    {
      "time": 1471478400,
      "open": 14.8827,
      "high": 15.044,
      "low": 14.8193,
      "close": 14.8667,
      "volume": 20870070.0
    },
    {
      "time": 1471564800,
      "open": 14.8667,
      "high": 15.0133,
      "low": 14.8353,
      "close": 15.0,
      "volume": 19653315.0
    },
    {
      "time": 1471824000,
      "open": 15.0067,
      "high": 15.0527,
      "low": 14.8453,
      "close": 14.87,
      "volume": 26019900.0
    },
    {
      "time": 1471910400,
      "open": 14.9067,
      "high": 15.2327,
      "low": 14.8533,
      "close": 15.1087,
      "volume": 63281610.0
    },
    {
      "time": 1471996800,
      "open": 15.1067,
      "high": 15.1433,
      "low": 14.8147,
      "close": 14.8147,
      "volume": 30888090.0
    },
    {
      "time": 1472083200,
      "open": 14.802,
      "high": 14.9327,
      "low": 14.7167,
      "close": 14.7327,
      "volume": 21926385.0
    },
    {
      "time": 1472169600,
      "open": 14.7567,
      "high": 14.8633,
      "low": 14.588,
      "close": 14.634,
      "volume": 28345545.0
    },
    {
      "time": 1472428800,
      "open": 14.6,
      "high": 14.6933,
      "low": 14.3333,
      "close": 14.3413,
      "volume": 41806380.0
    },
    {
      "time": 1472515200,
      "open": 14.3667,
      "high": 14.4073,
      "low": 14.0347,
      "close": 14.064,
      "volume": 39825960.0
    },
    {
      "time": 1472601600,
      "open": 14.066,
      "high": 14.1733,
      "low": 13.91,
      "close": 14.1,
      "volume": 40418205.0
    },
    {
      "time": 1472688000,
      "open": 14.1647,
      "high": 14.206,
      "low": 13.35,
      "close": 13.4167,
      "volume": 102308160.0
    },
    {
      "time": 1472774400,
      "open": 13.5233,
      "high": 13.5467,
      "low": 13.08,
      "close": 13.22,
      "volume": 74876685.0
    },
    {
      "time": 1473120000,
      "open": 13.3333,
      "high": 13.5667,
      "low": 13.2513,
      "close": 13.5493,
      "volume": 54042450.0
    },
    {
      "time": 1473206400,
      "open": 13.5627,
      "high": 13.7667,
      "low": 13.3807,
      "close": 13.4633,
      "volume": 44694975.0
    },
    {
      "time": 1473292800,
      "open": 13.4953,
      "high": 13.4993,
      "low": 13.0907,
      "close": 13.1767,
      "volume": 41787750.0
    },
    {
      "time": 1473379200,
      "open": 13.144,
      "high": 13.3487,
      "low": 12.9133,
      "close": 12.95,
      "volume": 48325905.0
    },
    {
      "time": 1473638400,
      "open": 12.8667,
      "high": 13.4247,
      "low": 12.812,
      "close": 13.2567,
      "volume": 45839700.0
    },
    {
      "time": 1473724800,
      "open": 13.2113,
      "high": 13.25,
      "low": 12.8967,
      "close": 12.9807,
      "volume": 44783100.0
    },
    {
      "time": 1473811200,
      "open": 13.0233,
      "high": 13.1953,
      "low": 12.99,
      "close": 13.0667,
      "volume": 28667115.0
    },
    {
      "time": 1473897600,
      "open": 13.1247,
      "high": 13.5013,
      "low": 13.0333,
      "close": 13.3507,
      "volume": 36054000.0
    },
    {
      "time": 1473984000,
      "open": 13.354,
      "high": 13.7167,
      "low": 13.258,
      "close": 13.694,
      "volume": 38842110.0
    },
    {
      "time": 1474243200,
      "open": 13.7007,
      "high": 13.962,
      "low": 13.6667,
      "close": 13.766,
      "volume": 28640355.0
    },
    {
      "time": 1474329600,
      "open": 13.756,
      "high": 13.85,
      "low": 13.594,
      "close": 13.6233,
      "volume": 24932340.0
    },
    {
      "time": 1474416000,
      "open": 13.6667,
      "high": 13.8,
      "low": 13.4373,
      "close": 13.712,
      "volume": 31800480.0
    },
    {
      "time": 1474502400,
      "open": 13.7093,
      "high": 13.8187,
      "low": 13.5333,
      "close": 13.6733,
      "volume": 29451975.0
    },
    {
      "time": 1474588800,
      "open": 13.716,
      "high": 14.012,
      "low": 13.6667,
      "close": 13.8667,
      "volume": 33538245.0
    },
    {
      "time": 1474848000,
      "open": 13.7833,
      "high": 14.0667,
      "low": 13.7047,
      "close": 13.93,
      "volume": 28243755.0
    },
    {
      "time": 1474934400,
      "open": 13.9533,
      "high": 14.0133,
      "low": 13.64,
      "close": 13.7253,
      "volume": 39862860.0
    },
    {
      "time": 1475020800,
      "open": 13.7553,
      "high": 13.8833,
      "low": 13.6333,
      "close": 13.76,
      "volume": 27330960.0
    },
    {
      "time": 1475107200,
      "open": 13.7353,
      "high": 13.822,
      "low": 13.35,
      "close": 13.3767,
      "volume": 35370465.0
    },
    {
      "time": 1475193600,
      "open": 13.38,
      "high": 13.6653,
      "low": 13.3033,
      "close": 13.6,
      "volume": 33940980.0
    },
    {
      "time": 1475452800,
      "open": 13.7933,
      "high": 14.378,
      "low": 13.602,
      "close": 14.2333,
      "volume": 80238360.0
    },
    {
      "time": 1475539200,
      "open": 14.232,
      "high": 14.3,
      "low": 13.9213,
      "close": 14.1333,
      "volume": 45776940.0
    },
    {
      "time": 1475625600,
      "open": 14.0927,
      "high": 14.21,
      "low": 13.8747,
      "close": 13.94,
      "volume": 23797215.0
    },
    {
      "time": 1475712000,
      "open": 13.9107,
      "high": 13.9107,
      "low": 13.3473,
      "close": 13.3773,
      "volume": 61862850.0
    },
    {
      "time": 1475798400,
      "open": 13.3973,
      "high": 13.4633,
      "low": 13.0533,
      "close": 13.1133,
      "volume": 44352930.0
    },
    {
      "time": 1476057600,
      "open": 13.4067,
      "high": 13.6093,
      "low": 13.1073,
      "close": 13.4133,
      "volume": 43733445.0
    },
    {
      "time": 1476144000,
      "open": 13.4133,
      "high": 13.48,
      "low": 13.2207,
      "close": 13.35,
      "volume": 30339060.0
    },
    {
      "time": 1476230400,
      "open": 13.3367,
      "high": 13.592,
      "low": 13.32,
      "close": 13.426,
      "volume": 24088650.0
    },
    {
      "time": 1476316800,
      "open": 13.334,
      "high": 13.3933,
      "low": 13.1367,
      "close": 13.3653,
      "volume": 28215435.0
    },
    {
      "time": 1476403200,
      "open": 13.4013,
      "high": 13.4333,
      "low": 13.0867,
      "close": 13.1327,
      "volume": 57088020.0
    },
    {
      "time": 1476662400,
      "open": 13.114,
      "high": 13.2307,
      "low": 12.8,
      "close": 12.9833,
      "volume": 59920515.0
    },
    {
      "time": 1476748800,
      "open": 13.0513,
      "high": 13.298,
      "low": 12.884,
      "close": 13.2867,
      "volume": 77545620.0
    },
    {
      "time": 1476835200,
      "open": 13.2867,
      "high": 13.7773,
      "low": 13.178,
      "close": 13.6333,
      "volume": 94281555.0
    },
    {
      "time": 1476921600,
      "open": 13.4667,
      "high": 13.5493,
      "low": 13.1367,
      "close": 13.2367,
      "volume": 65298930.0
    },
    {
      "time": 1477008000,
      "open": 13.2487,
      "high": 13.438,
      "low": 13.1493,
      "close": 13.3507,
      "volume": 37628655.0
    },
    {
      "time": 1477267200,
      "open": 13.3667,
      "high": 13.5967,
      "low": 13.35,
      "close": 13.4673,
      "volume": 35458005.0
    },
    {
      "time": 1477353600,
      "open": 13.522,
      "high": 13.646,
      "low": 13.4047,
      "close": 13.42,
      "volume": 28966155.0
    },
    {
      "time": 1477440000,
      "open": 13.4707,
      "high": 14.432,
      "low": 13.3333,
      "close": 14.0667,
      "volume": 75116040.0
    },
    {
      "time": 1477526400,
      "open": 14.0367,
      "high": 14.2467,
      "low": 13.4433,
      "close": 13.5533,
      "volume": 175683330.0
    },
    {
      "time": 1477612800,
      "open": 13.6007,
      "high": 13.688,
      "low": 13.322,
      "close": 13.366,
      "volume": 57461385.0
    },
    {
      "time": 1477872000,
      "open": 13.3333,
      "high": 13.556,
      "low": 13.054,
      "close": 13.1667,
      "volume": 56721510.0
    },
    {
      "time": 1477958400,
      "open": 13.192,
      "high": 13.2667,
      "low": 12.5007,
      "close": 12.5893,
      "volume": 89997060.0
    },
    {
      "time": 1478044800,
      "open": 12.6487,
      "high": 12.8467,
      "low": 12.4147,
      "close": 12.4827,
      "volume": 54515745.0
    },
    {
      "time": 1478131200,
      "open": 12.5307,
      "high": 12.7647,
      "low": 12.4693,
      "close": 12.5,
      "volume": 32900445.0
    },
    {
      "time": 1478217600,
      "open": 12.4747,
      "high": 12.8973,
      "low": 12.3973,
      "close": 12.7467,
      "volume": 65781930.0
    },
    {
      "time": 1478476800,
      "open": 12.93,
      "high": 12.996,
      "low": 12.67,
      "close": 12.89,
      "volume": 50097405.0
    },
    {
      "time": 1478563200,
      "open": 12.8893,
      "high": 13.166,
      "low": 12.7507,
      "close": 13.0333,
      "volume": 42242490.0
    },
    {
      "time": 1478649600,
      "open": 12.232,
      "high": 12.8,
      "low": 12.1333,
      "close": 12.678,
      "volume": 103742010.0
    },
    {
      "time": 1478736000,
      "open": 12.8,
      "high": 12.8733,
      "low": 12.028,
      "close": 12.3667,
      "volume": 84858330.0
    },
    {
      "time": 1478822400,
      "open": 12.306,
      "high": 12.592,
      "low": 12.2,
      "close": 12.57,
      "volume": 51611205.0
    },
    {
      "time": 1479081600,
      "open": 12.648,
      "high": 12.648,
      "low": 11.8793,
      "close": 12.1233,
      "volume": 85608450.0
    },
    {
      "time": 1479168000,
      "open": 12.2167,
      "high": 12.4287,
      "low": 12.1253,
      "close": 12.2787,
      "volume": 50682225.0
    },
    {
      "time": 1479254400,
      "open": 12.2433,
      "high": 12.3153,
      "low": 12.0807,
      "close": 12.2167,
      "volume": 41321985.0
    },
    {
      "time": 1479340800,
      "open": 12.2773,
      "high": 12.9,
      "low": 12.1407,
      "close": 12.6467,
      "volume": 57600180.0
    },
    {
      "time": 1479427200,
      "open": 12.634,
      "high": 12.8667,
      "low": 12.3273,
      "close": 12.3273,
      "volume": 67142955.0
    },
    {
      "time": 1479686400,
      "open": 12.3467,
      "high": 12.5927,
      "low": 12.294,
      "close": 12.312,
      "volume": 57124485.0
    },
    {
      "time": 1479772800,
      "open": 12.3853,
      "high": 12.7647,
      "low": 12.2473,
      "close": 12.7633,
      "volume": 73593240.0
    },
    {
      "time": 1479859200,
      "open": 12.74,
      "high": 13.0433,
      "low": 12.6,
      "close": 12.8667,
      "volume": 62876265.0
    },
    {
      "time": 1480032000,
      "open": 12.9,
      "high": 13.1493,
      "low": 12.9,
      "close": 13.11,
      "volume": 30619665.0
    },
    {
      "time": 1480291200,
      "open": 13.0233,
      "high": 13.29,
      "low": 12.97,
      "close": 13.0847,
      "volume": 58714410.0
    },
    {
      "time": 1480377600,
      "open": 13.068,
      "high": 13.1333,
      "low": 12.6333,
      "close": 12.6347,
      "volume": 57520620.0
    },
    {
      "time": 1480464000,
      "open": 12.7273,
      "high": 12.8,
      "low": 12.5,
      "close": 12.6233,
      "volume": 45849390.0
    },
    {
      "time": 1480550400,
      "open": 12.5927,
      "high": 12.6307,
      "low": 12.0667,
      "close": 12.1533,
      "volume": 65228070.0
    },
    {
      "time": 1480636800,
      "open": 12.1407,
      "high": 12.3253,
      "low": 12.0,
      "close": 12.1,
      "volume": 51604950.0
    },
    {
      "time": 1480896000,
      "open": 12.1673,
      "high": 12.5927,
      "low": 12.1667,
      "close": 12.4667,
      "volume": 50948565.0
    },
    {
      "time": 1480982400,
      "open": 12.4993,
      "high": 12.5067,
      "low": 12.1787,
      "close": 12.3833,
      "volume": 44166465.0
    },
    {
      "time": 1481068800,
      "open": 12.43,
      "high": 12.8933,
      "low": 12.3333,
      "close": 12.8167,
      "volume": 71439045.0
    },
    {
      "time": 1481155200,
      "open": 12.8427,
      "high": 12.8667,
      "low": 12.636,
      "close": 12.8,
      "volume": 40960065.0
    },
    {
      "time": 1481241600,
      "open": 12.7807,
      "high": 12.9227,
      "low": 12.6833,
      "close": 12.7833,
      "volume": 33890505.0
    },
    {
      "time": 1481500800,
      "open": 12.7867,
      "high": 12.9613,
      "low": 12.686,
      "close": 12.8287,
      "volume": 31229640.0
    },
    {
      "time": 1481587200,
      "open": 12.87,
      "high": 13.4187,
      "low": 12.8667,
      "close": 13.2133,
      "volume": 89130030.0
    },
    {
      "time": 1481673600,
      "open": 13.23,
      "high": 13.5333,
      "low": 13.1173,
      "close": 13.3,
      "volume": 54654495.0
    },
    {
      "time": 1481760000,
      "open": 13.2493,
      "high": 13.3827,
      "low": 13.1593,
      "close": 13.1653,
      "volume": 41365305.0
    },
    {
      "time": 1481846400,
      "open": 13.2027,
      "high": 13.506,
      "low": 13.1733,
      "close": 13.4933,
      "volume": 49030395.0
    },
    {
      "time": 1482105600,
      "open": 13.51,
      "high": 13.63,
      "low": 13.3227,
      "close": 13.4967,
      "volume": 45378420.0
    },
    {
      "time": 1482192000,
      "open": 13.5593,
      "high": 13.9333,
      "low": 13.5,
      "close": 13.9193,
      "volume": 62280810.0
    },
    {
      "time": 1482278400,
      "open": 13.8893,
      "high": 14.1487,
      "low": 13.8273,
      "close": 13.852,
      "volume": 69526095.0
    },
    {
      "time": 1482364800,
      "open": 13.8093,
      "high": 13.9993,
      "low": 13.7667,
      "close": 13.91,
      "volume": 40609665.0
    },
    {
      "time": 1482451200,
      "open": 13.8667,
      "high": 14.2667,
      "low": 13.8473,
      "close": 14.2533,
      "volume": 57488535.0
    },
    {
      "time": 1482796800,
      "open": 14.2033,
      "high": 14.8167,
      "low": 14.1867,
      "close": 14.6533,
      "volume": 76603605.0
    },
    {
      "time": 1482883200,
      "open": 14.6667,
      "high": 14.92,
      "low": 14.48,
      "close": 14.616,
      "volume": 48715005.0
    },
    {
      "time": 1482969600,
      "open": 14.65,
      "high": 14.6667,
      "low": 14.2747,
      "close": 14.3107,
      "volume": 53864715.0
    },
    {
      "time": 1483056000,
      "open": 14.338,
      "high": 14.5,
      "low": 14.112,
      "close": 14.236,
      "volume": 61296165.0
    },
    {
      "time": 1483401600,
      "open": 14.2507,
      "high": 14.6887,
      "low": 13.8,
      "close": 14.1893,
      "volume": 76751040.0
    },
    {
      "time": 1483488000,
      "open": 14.2,
      "high": 15.2,
      "low": 14.0747,
      "close": 15.1067,
      "volume": 148240920.0
    },
    {
      "time": 1483574400,
      "open": 14.9253,
      "high": 15.1653,
      "low": 14.7967,
      "close": 15.13,
      "volume": 48295200.0
    },
    {
      "time": 1483660800,
      "open": 15.1167,
      "high": 15.354,
      "low": 15.03,
      "close": 15.264,
      "volume": 72480600.0
    },
    {
      "time": 1483920000,
      "open": 15.2667,
      "high": 15.4613,
      "low": 15.2,
      "close": 15.4187,
      "volume": 51153120.0
    },
    {
      "time": 1484006400,
      "open": 15.4007,
      "high": 15.4667,
      "low": 15.126,
      "close": 15.3,
      "volume": 47673600.0
    },
    {
      "time": 1484092800,
      "open": 15.2667,
      "high": 15.334,
      "low": 15.112,
      "close": 15.31,
      "volume": 45848955.0
    },
    {
      "time": 1484179200,
      "open": 15.2687,
      "high": 15.38,
      "low": 15.0387,
      "close": 15.2933,
      "volume": 47768535.0
    },
    {
      "time": 1484265600,
      "open": 15.3333,
      "high": 15.8567,
      "low": 15.2733,
      "close": 15.85,
      "volume": 80412510.0
    },
    {
      "time": 1484611200,
      "open": 15.7607,
      "high": 15.9973,
      "low": 15.6247,
      "close": 15.7053,
      "volume": 59745210.0
    },
    {
      "time": 1484697600,
      "open": 15.7027,
      "high": 15.9807,
      "low": 15.7027,
      "close": 15.9147,
      "volume": 48709860.0
    },
    {
      "time": 1484784000,
      "open": 16.4073,
      "high": 16.5787,
      "low": 16.05,
      "close": 16.1767,
      "volume": 101214150.0
    },
    {
      "time": 1484870400,
      "open": 16.3167,
      "high": 16.4,
      "low": 16.2007,
      "close": 16.32,
      "volume": 49923165.0
    },
    {
      "time": 1485129600,
      "open": 16.31,
      "high": 16.726,
      "low": 16.2733,
      "close": 16.598,
      "volume": 78557610.0
    },
    {
      "time": 1485216000,
      "open": 16.5553,
      "high": 16.9993,
      "low": 16.5553,
      "close": 16.9993,
      "volume": 62280870.0
    },
    {
      "time": 1485302400,
      "open": 17.0667,
      "high": 17.2307,
      "low": 16.7867,
      "close": 16.96,
      "volume": 65941140.0
    },
    {
      "time": 1485388800,
      "open": 16.9887,
      "high": 17.0493,
      "low": 16.7167,
      "close": 16.742,
      "volume": 39469215.0
    },
    {
      "time": 1485475200,
      "open": 16.798,
      "high": 16.9853,
      "low": 16.568,
      "close": 16.9267,
      "volume": 39775995.0
    },
    {
      "time": 1485734400,
      "open": 16.8633,
      "high": 17.0193,
      "low": 16.4733,
      "close": 16.688,
      "volume": 48218610.0
    },
    {
      "time": 1485820800,
      "open": 16.67,
      "high": 17.0593,
      "low": 16.5133,
      "close": 16.8133,
      "volume": 52682265.0
    },
    {
      "time": 1485907200,
      "open": 16.8767,
      "high": 16.9327,
      "low": 16.6033,
      "close": 16.6167,
      "volume": 51352470.0
    },
    {
      "time": 1485993600,
      "open": 16.5333,
      "high": 16.828,
      "low": 16.4993,
      "close": 16.684,
      "volume": 31979490.0
    },
    {
      "time": 1486080000,
      "open": 16.7533,
      "high": 16.8527,
      "low": 16.6453,
      "close": 16.764,
      "volume": 24938490.0
    },
    {
      "time": 1486339200,
      "open": 16.7907,
      "high": 17.2027,
      "low": 16.6807,
      "close": 17.2027,
      "volume": 45616860.0
    },
    {
      "time": 1486425600,
      "open": 17.1667,
      "high": 17.3333,
      "low": 17.0947,
      "close": 17.1653,
      "volume": 52628640.0
    },
    {
      "time": 1486512000,
      "open": 17.1833,
      "high": 17.666,
      "low": 17.08,
      "close": 17.6493,
      "volume": 50357010.0
    },
    {
      "time": 1486598400,
      "open": 17.638,
      "high": 18.3333,
      "low": 17.472,
      "close": 17.95,
      "volume": 101696130.0
    },
    {
      "time": 1486684800,
      "open": 18.0,
      "high": 18.0887,
      "low": 17.7407,
      "close": 17.934,
      "volume": 46664505.0
    },
    {
      "time": 1486944000,
      "open": 18.0067,
      "high": 18.7333,
      "low": 17.9807,
      "close": 18.73,
      "volume": 91768200.0
    },
    {
      "time": 1487030400,
      "open": 18.7333,
      "high": 19.1593,
      "low": 18.574,
      "close": 18.732,
      "volume": 94881045.0
    },
    {
      "time": 1487116800,
      "open": 18.6747,
      "high": 18.816,
      "low": 18.4293,
      "close": 18.6467,
      "volume": 63557535.0
    },
    {
      "time": 1487203200,
      "open": 18.5707,
      "high": 18.6667,
      "low": 17.734,
      "close": 17.8333,
      "volume": 89172345.0
    },
    {
      "time": 1487289600,
      "open": 17.5933,
      "high": 18.1927,
      "low": 17.51,
      "close": 18.124,
      "volume": 81886155.0
    },
    {
      "time": 1487635200,
      "open": 18.22,
      "high": 18.76,
      "low": 18.1487,
      "close": 18.6,
      "volume": 71768040.0
    },
    {
      "time": 1487721600,
      "open": 18.5333,
      "high": 18.8967,
      "low": 18.1733,
      "close": 18.5113,
      "volume": 113085195.0
    },
    {
      "time": 1487808000,
      "open": 18.6067,
      "high": 18.6467,
      "low": 17.0,
      "close": 17.0,
      "volume": 193472580.0
    },
    {
      "time": 1487894400,
      "open": 17.0,
      "high": 17.2167,
      "low": 16.68,
      "close": 17.1133,
      "volume": 107111355.0
    },
    {
      "time": 1488153600,
      "open": 17.4007,
      "high": 17.4333,
      "low": 16.134,
      "close": 16.3867,
      "volume": 150069720.0
    },
    {
      "time": 1488240000,
      "open": 16.2933,
      "high": 16.7333,
      "low": 16.26,
      "close": 16.692,
      "volume": 78670740.0
    },
    {
      "time": 1488326400,
      "open": 16.7927,
      "high": 17.0,
      "low": 16.6073,
      "close": 16.6553,
      "volume": 61044060.0
    },
    {
      "time": 1488412800,
      "open": 16.7,
      "high": 16.8853,
      "low": 16.5513,
      "close": 16.6707,
      "volume": 44183175.0
    },
    {
      "time": 1488499200,
      "open": 16.62,
      "high": 16.8,
      "low": 16.6,
      "close": 16.75,
      "volume": 38606160.0
    },
    {
      "time": 1488758400,
      "open": 16.7033,
      "high": 16.78,
      "low": 16.3593,
      "close": 16.7567,
      "volume": 43940415.0
    },
    {
      "time": 1488844800,
      "open": 16.726,
      "high": 16.926,
      "low": 16.4807,
      "close": 16.5333,
      "volume": 43656195.0
    },
    {
      "time": 1488931200,
      "open": 16.5793,
      "high": 16.6713,
      "low": 16.3547,
      "close": 16.4593,
      "volume": 47784270.0
    },
    {
      "time": 1489017600,
      "open": 16.4833,
      "high": 16.5773,
      "low": 16.2,
      "close": 16.3533,
      "volume": 50291415.0
    },
    {
      "time": 1489104000,
      "open": 16.4,
      "high": 16.4933,
      "low": 16.2,
      "close": 16.2473,
      "volume": 40420680.0
    },
    {
      "time": 1489363200,
      "open": 16.1907,
      "high": 16.506,
      "low": 16.1853,
      "close": 16.4533,
      "volume": 38125545.0
    },
    {
      "time": 1489449600,
      "open": 16.4373,
      "high": 17.2867,
      "low": 16.38,
      "close": 17.2667,
      "volume": 100832040.0
    },
    {
      "time": 1489536000,
      "open": 17.2533,
      "high": 17.6467,
      "low": 16.7073,
      "close": 17.402,
      "volume": 69533460.0
    },
    {
      "time": 1489622400,
      "open": 17.4067,
      "high": 17.7167,
      "low": 17.2707,
      "close": 17.4667,
      "volume": 90819975.0
    },
    {
      "time": 1489708800,
      "open": 17.48,
      "high": 17.6887,
      "low": 17.4053,
      "close": 17.41,
      "volume": 80565870.0
    },
    {
      "time": 1489968000,
      "open": 17.4167,
      "high": 17.6367,
      "low": 17.2547,
      "close": 17.4633,
      "volume": 46284510.0
    },
    {
      "time": 1490054400,
      "open": 17.4867,
      "high": 17.6533,
      "low": 16.6827,
      "close": 16.7253,
      "volume": 90363240.0
    },
    {
      "time": 1490140800,
      "open": 16.6667,
      "high": 17.0327,
      "low": 16.6333,
      "close": 16.9853,
      "volume": 50458350.0
    },
    {
      "time": 1490227200,
      "open": 17.0367,
      "high": 17.1787,
      "low": 16.8867,
      "close": 16.972,
      "volume": 42898545.0
    },
    {
      "time": 1490313600,
      "open": 17.0067,
      "high": 17.5927,
      "low": 17.0007,
      "close": 17.5913,
      "volume": 74085210.0
    },
    {
      "time": 1490572800,
      "open": 17.5333,
      "high": 18.1267,
      "low": 17.3167,
      "close": 18.1,
      "volume": 80728845.0
    },
    {
      "time": 1490659200,
      "open": 18.0667,
      "high": 18.712,
      "low": 17.8667,
      "close": 18.5833,
      "volume": 102388365.0
    },
    {
      "time": 1490745600,
      "open": 18.5947,
      "high": 18.64,
      "low": 18.3693,
      "close": 18.4833,
      "volume": 46356210.0
    },
    {
      "time": 1490832000,
      "open": 18.484,
      "high": 18.8,
      "low": 18.4807,
      "close": 18.5333,
      "volume": 53993670.0
    },
    {
      "time": 1490918400,
      "open": 18.512,
      "high": 18.6593,
      "low": 18.4207,
      "close": 18.542,
      "volume": 41612610.0
    },
    {
      "time": 1491177600,
      "open": 18.75,
      "high": 19.9333,
      "low": 18.5533,
      "close": 19.9013,
      "volume": 180777570.0
    },
    {
      "time": 1491264000,
      "open": 19.9333,
      "high": 20.3207,
      "low": 19.6353,
      "close": 20.1333,
      "volume": 129370695.0
    },
    {
      "time": 1491350400,
      "open": 20.2467,
      "high": 20.3253,
      "low": 19.6133,
      "close": 19.6833,
      "volume": 99987900.0
    },
    {
      "time": 1491436800,
      "open": 19.5933,
      "high": 20.1293,
      "low": 19.534,
      "close": 19.9247,
      "volume": 71159910.0
    },
    {
      "time": 1491523200,
      "open": 19.9233,
      "high": 20.1967,
      "low": 19.674,
      "close": 20.1753,
      "volume": 57513600.0
    },
    {
      "time": 1491782400,
      "open": 20.3067,
      "high": 20.9153,
      "low": 20.3067,
      "close": 20.8147,
      "volume": 97980315.0
    },
    {
      "time": 1491868800,
      "open": 20.8907,
      "high": 20.902,
      "low": 20.3667,
      "close": 20.5533,
      "volume": 72841680.0
    },
    {
      "time": 1491955200,
      "open": 20.6,
      "high": 20.6433,
      "low": 19.744,
      "close": 19.8187,
      "volume": 76993785.0
    },
    {
      "time": 1492041600,
      "open": 19.6587,
      "high": 20.4927,
      "low": 19.5667,
      "close": 20.2713,
      "volume": 124106325.0
    },
    {
      "time": 1492387200,
      "open": 20.2833,
      "high": 20.2833,
      "low": 19.912,
      "close": 20.008,
      "volume": 53491485.0
    },
    {
      "time": 1492473600,
      "open": 20.0327,
      "high": 20.056,
      "low": 19.8393,
      "close": 20.0,
      "volume": 38393445.0
    },
    {
      "time": 1492560000,
      "open": 20.0133,
      "high": 20.4413,
      "low": 20.0133,
      "close": 20.3373,
      "volume": 49679670.0
    },
    {
      "time": 1492646400,
      "open": 20.4,
      "high": 20.61,
      "low": 20.0153,
      "close": 20.15,
      "volume": 78870705.0
    },
    {
      "time": 1492732800,
      "open": 20.1867,
      "high": 20.4593,
      "low": 20.028,
      "close": 20.4447,
      "volume": 57667530.0
    },
    {
      "time": 1492992000,
      "open": 20.6667,
      "high": 20.7033,
      "low": 20.4013,
      "close": 20.5153,
      "volume": 65769240.0
    },
    {
      "time": 1493078400,
      "open": 20.5667,
      "high": 20.932,
      "low": 20.3907,
      "close": 20.9167,
      "volume": 85255320.0
    },
    {
      "time": 1493164800,
      "open": 20.876,
      "high": 20.9667,
      "low": 20.6,
      "close": 20.6673,
      "volume": 54209820.0
    },
    {
      "time": 1493251200,
      "open": 20.66,
      "high": 20.8727,
      "low": 20.5,
      "close": 20.6067,
      "volume": 44895480.0
    },
    {
      "time": 1493337600,
      "open": 20.6527,
      "high": 21.0073,
      "low": 20.5333,
      "close": 20.9733,
      "volume": 58899975.0
    },
    {
      "time": 1493596800,
      "open": 20.9993,
      "high": 21.8167,
      "low": 20.938,
      "close": 21.5967,
      "volume": 108803550.0
    },
    {
      "time": 1493683200,
      "open": 21.492,
      "high": 21.844,
      "low": 21.1,
      "close": 21.1667,
      "volume": 67132200.0
    },
    {
      "time": 1493769600,
      "open": 21.2167,
      "high": 21.4353,
      "low": 20.0733,
      "close": 20.2467,
      "volume": 88490685.0
    },
    {
      "time": 1493856000,
      "open": 20.34,
      "high": 20.56,
      "low": 19.384,
      "close": 19.7253,
      "volume": 178937325.0
    },
    {
      "time": 1493942400,
      "open": 19.7907,
      "high": 20.6,
      "low": 19.7373,
      "close": 20.6,
      "volume": 103262310.0
    },
    {
      "time": 1494201600,
      "open": 20.6433,
      "high": 20.9193,
      "low": 20.388,
      "close": 20.5053,
      "volume": 91822080.0
    },
    {
      "time": 1494288000,
      "open": 20.55,
      "high": 21.466,
      "low": 20.55,
      "close": 21.3467,
      "volume": 124801560.0
    },
    {
      "time": 1494374400,
      "open": 21.6,
      "high": 21.7067,
      "low": 21.208,
      "close": 21.6807,
      "volume": 72771405.0
    },
    {
      "time": 1494460800,
      "open": 21.7533,
      "high": 21.7533,
      "low": 21.23,
      "close": 21.5327,
      "volume": 60381360.0
    },
    {
      "time": 1494547200,
      "open": 21.54,
      "high": 21.8,
      "low": 21.4353,
      "close": 21.6653,
      "volume": 52982295.0
    },
    {
      "time": 1494806400,
      "open": 21.2587,
      "high": 21.3467,
      "low": 20.8353,
      "close": 21.06,
      "volume": 98139675.0
    },
    {
      "time": 1494892800,
      "open": 21.1133,
      "high": 21.3373,
      "low": 21.0027,
      "close": 21.0333,
      "volume": 53030295.0
    },
    {
      "time": 1494979200,
      "open": 21.0267,
      "high": 21.0267,
      "low": 20.352,
      "close": 20.4133,
      "volume": 84943980.0
    },
    {
      "time": 1495065600,
      "open": 20.396,
      "high": 20.9293,
      "low": 20.1667,
      "close": 20.8233,
      "volume": 73016490.0
    },
    {
      "time": 1495152000,
      "open": 20.8733,
      "high": 21.1167,
      "low": 20.6587,
      "close": 20.6913,
      "volume": 59414115.0
    },
    {
      "time": 1495411200,
      "open": 20.71,
      "high": 20.958,
      "low": 20.4533,
      "close": 20.6473,
      "volume": 53613555.0
    },
    {
      "time": 1495497600,
      "open": 20.732,
      "high": 20.732,
      "low": 20.232,
      "close": 20.262,
      "volume": 53430645.0
    },
    {
      "time": 1501632000,
      "open": 21.4,
      "high": 23.736,
      "low": 20.748,
      "close": 23.334,
      "volume": 158508465.0
    },
    {
      "time": 1501718400,
      "open": 23.114,
      "high": 23.34,
      "low": 22.8667,
      "close": 23.18,
      "volume": 169206135.0
    },
    {
      "time": 1501804800,
      "open": 23.1873,
      "high": 23.84,
      "low": 22.8867,
      "close": 23.8187,
      "volume": 118611315.0
    },
    {
      "time": 1502064000,
      "open": 24.0,
      "high": 24.0,
      "low": 23.5167,
      "close": 23.6667,
      "volume": 76922280.0
    },
    {
      "time": 1502150400,
      "open": 23.6333,
      "high": 24.572,
      "low": 23.6207,
      "close": 24.2547,
      "volume": 92226420.0
    },
    {
      "time": 1502236800,
      "open": 24.208,
      "high": 24.6667,
      "low": 23.8747,
      "close": 24.2773,
      "volume": 86519625.0
    },
    {
      "time": 1502323200,
      "open": 24.22,
      "high": 24.444,
      "low": 23.5533,
      "close": 23.5667,
      "volume": 88535805.0
    },
    {
      "time": 1502409600,
      "open": 23.5447,
      "high": 24.084,
      "low": 23.3333,
      "close": 23.8667,
      "volume": 54039555.0
    },
    {
      "time": 1502668800,
      "open": 24.0667,
      "high": 24.5107,
      "low": 24.0667,
      "close": 24.28,
      "volume": 55720770.0
    },
    {
      "time": 1502755200,
      "open": 24.3433,
      "high": 24.38,
      "low": 23.958,
      "close": 24.1307,
      "volume": 36768285.0
    },
    {
      "time": 1502841600,
      "open": 24.1533,
      "high": 24.4333,
      "low": 24.068,
      "close": 24.2067,
      "volume": 39519210.0
    },
    {
      "time": 1502928000,
      "open": 24.258,
      "high": 24.26,
      "low": 23.4267,
      "close": 23.4333,
      "volume": 59729325.0
    },
    {
      "time": 1503014400,
      "open": 23.3333,
      "high": 23.6167,
      "low": 23.0007,
      "close": 23.0707,
      "volume": 64878945.0
    },
    {
      "time": 1503273600,
      "open": 23.144,
      "high": 23.1867,
      "low": 22.1233,
      "close": 22.4547,
      "volume": 80873040.0
    },
    {
      "time": 1503360000,
      "open": 22.7793,
      "high": 22.816,
      "low": 22.4913,
      "close": 22.7707,
      "volume": 53835240.0
    },
    {
      "time": 1503446400,
      "open": 22.72,
      "high": 23.566,
      "low": 22.5413,
      "close": 23.46,
      "volume": 59650080.0
    },
    {
      "time": 1503532800,
      "open": 23.5327,
      "high": 23.7773,
      "low": 23.316,
      "close": 23.5467,
      "volume": 53365110.0
    },
    {
      "time": 1503619200,
      "open": 23.6,
      "high": 23.7127,
      "low": 23.1533,
      "close": 23.1813,
      "volume": 42063270.0
    },
    {
      "time": 1503878400,
      "open": 23.1707,
      "high": 23.2267,
      "low": 22.648,
      "close": 22.8873,
      "volume": 43703055.0
    },
    {
      "time": 1503964800,
      "open": 22.7333,
      "high": 23.27,
      "low": 22.5627,
      "close": 23.1987,
      "volume": 47693040.0
    },
    {
      "time": 1504051200,
      "open": 23.2707,
      "high": 23.5653,
      "low": 23.1093,
      "close": 23.5653,
      "volume": 39211260.0
    },
    {
      "time": 1504137600,
      "open": 23.5733,
      "high": 23.896,
      "low": 23.5213,
      "close": 23.68,
      "volume": 47533125.0
    },
    {
      "time": 1504224000,
      "open": 23.7333,
      "high": 23.8393,
      "low": 23.5793,
      "close": 23.6673,
      "volume": 36370140.0
    },
    {
      "time": 1504569600,
      "open": 23.6433,
      "high": 23.6993,
      "low": 23.0593,
      "close": 23.3267,
      "volume": 46009875.0
    },
    {
      "time": 1504656000,
      "open": 23.3707,
      "high": 23.5,
      "low": 22.7707,
      "close": 22.9773,
      "volume": 49117995.0
    },
    {
      "time": 1504742400,
      "open": 23.0727,
      "high": 23.4987,
      "low": 22.8967,
      "close": 23.3787,
      "volume": 50711130.0
    },
    {
      "time": 1504828800,
      "open": 23.3093,
      "high": 23.3187,
      "low": 22.82,
      "close": 22.8953,
      "volume": 38831370.0
    },
    {
      "time": 1505088000,
      "open": 23.2,
      "high": 24.266,
      "low": 23.2,
      "close": 24.234,
      "volume": 93792450.0
    },
    {
      "time": 1505174400,
      "open": 24.2733,
      "high": 24.584,
      "low": 24.0267,
      "close": 24.1667,
      "volume": 71484885.0
    },
    {
      "time": 1505260800,
      "open": 24.19,
      "high": 24.538,
      "low": 23.9727,
      "close": 24.4,
      "volume": 51254190.0
    },
    {
      "time": 1505347200,
      "open": 24.3333,
      "high": 25.1973,
      "low": 24.1753,
      "close": 24.8987,
      "volume": 88268760.0
    },
    {
      "time": 1505433600,
      "open": 24.9793,
      "high": 25.36,
      "low": 24.8467,
      "close": 25.3553,
      "volume": 65391495.0
    },
    {
      "time": 1505692800,
      "open": 25.4,
      "high": 25.974,
      "low": 25.1787,
      "close": 25.6533,
      "volume": 88693770.0
    },
    {
      "time": 1505779200,
      "open": 25.48,
      "high": 25.4927,
      "low": 24.9047,
      "close": 24.9547,
      "volume": 77656125.0
    },
    {
      "time": 1505865600,
      "open": 25.0133,
      "high": 25.2167,
      "low": 24.738,
      "close": 24.944,
      "volume": 60187995.0
    },
    {
      "time": 1505952000,
      "open": 24.928,
      "high": 25.122,
      "low": 24.3007,
      "close": 24.432,
      "volume": 58301040.0
    },
    {
      "time": 1506038400,
      "open": 24.4,
      "high": 24.66,
      "low": 23.37,
      "close": 23.38,
      "volume": 100120800.0
    },
    {
      "time": 1506297600,
      "open": 23.378,
      "high": 23.8313,
      "low": 22.8587,
      "close": 23.002,
      "volume": 95209215.0
    },
    {
      "time": 1506384000,
      "open": 23.08,
      "high": 23.416,
      "low": 22.7267,
      "close": 23.0267,
      "volume": 89596305.0
    },
    {
      "time": 1506470400,
      "open": 23.2633,
      "high": 23.4327,
      "low": 22.7,
      "close": 22.74,
      "volume": 73275165.0
    },
    {
      "time": 1506556800,
      "open": 22.7333,
      "high": 22.85,
      "low": 22.36,
      "close": 22.7133,
      "volume": 63105405.0
    },
    {
      "time": 1506643200,
      "open": 22.768,
      "high": 22.9787,
      "low": 22.5733,
      "close": 22.72,
      "volume": 62996130.0
    },
    {
      "time": 1506902400,
      "open": 22.872,
      "high": 23.2067,
      "low": 22.34,
      "close": 22.4,
      "volume": 63673905.0
    },
    {
      "time": 1506988800,
      "open": 22.4667,
      "high": 23.476,
      "low": 22.0853,
      "close": 23.422,
      "volume": 127915005.0
    },
    {
      "time": 1507075200,
      "open": 23.4,
      "high": 23.908,
      "low": 23.282,
      "close": 23.7253,
      "volume": 102388050.0
    },
    {
      "time": 1507161600,
      "open": 23.6327,
      "high": 23.8293,
      "low": 23.4233,
      "close": 23.6967,
      "volume": 49240515.0
    },
    {
      "time": 1507248000,
      "open": 23.6973,
      "high": 24.0067,
      "low": 23.4833,
      "close": 23.5867,
      "volume": 52458270.0
    },
    {
      "time": 1507507200,
      "open": 23.5587,
      "high": 23.6,
      "low": 22.8407,
      "close": 23.0467,
      "volume": 91929060.0
    },
    {
      "time": 1507593600,
      "open": 23.086,
      "high": 23.744,
      "low": 23.0353,
      "close": 23.7167,
      "volume": 85714425.0
    },
    {
      "time": 1507680000,
      "open": 23.7,
      "high": 23.84,
      "low": 23.41,
      "close": 23.6333,
      "volume": 54369930.0
    },
    {
      "time": 1507766400,
      "open": 23.5793,
      "high": 23.9853,
      "low": 23.4667,
      "close": 23.6633,
      "volume": 49478250.0
    },
    {
      "time": 1507852800,
      "open": 23.7033,
      "high": 23.8993,
      "low": 23.5787,
      "close": 23.7467,
      "volume": 42626325.0
    },
    {
      "time": 1508112000,
      "open": 23.5833,
      "high": 23.6667,
      "low": 23.144,
      "close": 23.3833,
      "volume": 63696315.0
    },
    {
      "time": 1508198400,
      "open": 23.4167,
      "high": 23.748,
      "low": 23.3333,
      "close": 23.69,
      "volume": 39478785.0
    },
    {
      "time": 1508284800,
      "open": 23.6267,
      "high": 24.2,
      "low": 23.6087,
      "close": 23.9767,
      "volume": 58906215.0
    },
    {
      "time": 1508371200,
      "open": 23.8,
      "high": 23.8533,
      "low": 23.2133,
      "close": 23.416,
      "volume": 60596670.0
    },
    {
      "time": 1508457600,
      "open": 23.45,
      "high": 23.6367,
      "low": 22.956,
      "close": 22.9933,
      "volume": 58987380.0
    },
    {
      "time": 1508716800,
      "open": 23.3133,
      "high": 23.4833,
      "low": 22.4167,
      "close": 22.534,
      "volume": 69079140.0
    },
    {
      "time": 1508803200,
      "open": 22.4667,
      "high": 22.8533,
      "low": 22.4107,
      "close": 22.5,
      "volume": 54037110.0
    },
    {
      "time": 1508889600,
      "open": 22.5013,
      "high": 22.53,
      "low": 21.5707,
      "close": 21.75,
      "volume": 84060840.0
    },
    {
      "time": 1508976000,
      "open": 22.1,
      "high": 22.1,
      "low": 21.5467,
      "close": 21.886,
      "volume": 59895495.0
    },
    {
      "time": 1509062400,
      "open": 21.6667,
      "high": 21.8893,
      "low": 21.1107,
      "close": 21.3667,
      "volume": 82456560.0
    },
    {
      "time": 1509321600,
      "open": 21.4073,
      "high": 21.5853,
      "low": 21.15,
      "close": 21.2733,
      "volume": 50183595.0
    },
    {
      "time": 1509408000,
      "open": 21.3667,
      "high": 22.2,
      "low": 21.3453,
      "close": 22.2,
      "volume": 67143015.0
    },
    {
      "time": 1509494400,
      "open": 22.2633,
      "high": 22.2667,
      "low": 20.14,
      "close": 20.3267,
      "volume": 98873415.0
    },
    {
      "time": 1509580800,
      "open": 20.3,
      "high": 21.4053,
      "low": 19.5087,
      "close": 19.9627,
      "volume": 239871705.0
    },
    {
      "time": 1509667200,
      "open": 19.8573,
      "high": 20.434,
      "low": 19.6753,
      "close": 20.4133,
      "volume": 106874280.0
    },
    {
      "time": 1509926400,
      "open": 20.4533,
      "high": 20.626,
      "low": 19.934,
      "close": 20.1333,
      "volume": 75212505.0
    },
    {
      "time": 1510012800,
      "open": 20.1667,
      "high": 20.4333,
      "low": 19.634,
      "close": 20.378,
      "volume": 64488030.0
    },
    {
      "time": 1510099200,
      "open": 20.334,
      "high": 20.4593,
      "low": 20.0867,
      "close": 20.31,
      "volume": 58790550.0
    },
    {
      "time": 1510185600,
      "open": 20.2873,
      "high": 20.326,
      "low": 19.7533,
      "close": 20.14,
      "volume": 64908075.0
    },
    {
      "time": 1510272000,
      "open": 20.1227,
      "high": 20.5573,
      "low": 20.1227,
      "close": 20.1867,
      "volume": 55910415.0
    },
    {
      "time": 1510531200,
      "open": 20.2667,
      "high": 21.12,
      "low": 19.9067,
      "close": 21.0533,
      "volume": 92643630.0
    },
    {
      "time": 1510617600,
      "open": 21.08,
      "high": 21.0933,
      "low": 20.46,
      "close": 20.5933,
      "volume": 69989505.0
    },
    {
      "time": 1510704000,
      "open": 20.548,
      "high": 20.8327,
      "low": 20.1,
      "close": 20.78,
      "volume": 74143695.0
    },
    {
      "time": 1510790400,
      "open": 20.8833,
      "high": 21.2093,
      "low": 20.7533,
      "close": 20.8373,
      "volume": 70739175.0
    },
    {
      "time": 1510876800,
      "open": 21.1,
      "high": 21.8333,
      "low": 20.8767,
      "close": 21.0167,
      "volume": 170145555.0
    },
    {
      "time": 1511136000,
      "open": 21.0333,
      "high": 21.0333,
      "low": 20.3167,
      "close": 20.5567,
      "volume": 103487040.0
    },
    {
      "time": 1511222400,
      "open": 20.6133,
      "high": 21.2153,
      "low": 20.534,
      "close": 21.1733,
      "volume": 91762275.0
    },
    {
      "time": 1511308800,
      "open": 21.2067,
      "high": 21.266,
      "low": 20.7893,
      "close": 20.812,
      "volume": 62022240.0
    },
    {
      "time": 1511481600,
      "open": 20.9,
      "high": 21.094,
      "low": 20.7333,
      "close": 21.0013,
      "volume": 41299770.0
    },
    {
      "time": 1511740800,
      "open": 21.0367,
      "high": 21.1567,
      "low": 20.634,
      "close": 21.0747,
      "volume": 55527705.0
    },
    {
      "time": 1511827200,
      "open": 21.0747,
      "high": 21.3333,
      "low": 20.928,
      "close": 21.1227,
      "volume": 59546580.0
    },
    {
      "time": 1511913600,
      "open": 21.0907,
      "high": 21.2133,
      "low": 20.082,
      "close": 20.4633,
      "volume": 101149335.0
    },
    {
      "time": 1512000000,
      "open": 20.5033,
      "high": 20.7133,
      "low": 20.3027,
      "close": 20.5333,
      "volume": 53600970.0
    },
    {
      "time": 1512086400,
      "open": 20.4667,
      "high": 20.688,
      "low": 20.2,
      "close": 20.43,
      "volume": 52615485.0
    },
    {
      "time": 1512345600,
      "open": 20.52,
      "high": 20.618,
      "low": 20.0407,
      "close": 20.3107,
      "volume": 73463115.0
    },
    {
      "time": 1512432000,
      "open": 20.2667,
      "high": 20.5333,
      "low": 20.0667,
      "close": 20.22,
      "volume": 56832825.0
    },
    {
      "time": 1512518400,
      "open": 20.196,
      "high": 20.8927,
      "low": 20.0,
      "close": 20.8867,
      "volume": 78075690.0
    },
    {
      "time": 1512604800,
      "open": 20.9,
      "high": 21.2427,
      "low": 20.7333,
      "close": 20.75,
      "volume": 56477175.0
    },
    {
      "time": 1512691200,
      "open": 20.8,
      "high": 21.132,
      "low": 20.7507,
      "close": 21.0093,
      "volume": 42380790.0
    },
    {
      "time": 1512950400,
      "open": 20.9067,
      "high": 22.0067,
      "low": 20.8993,
      "close": 22.0067,
      "volume": 99929295.0
    },
    {
      "time": 1513036800,
      "open": 21.9933,
      "high": 22.7627,
      "low": 21.84,
      "close": 22.746,
      "volume": 108343800.0
    },
    {
      "time": 1513123200,
      "open": 22.6833,
      "high": 22.948,
      "low": 22.4333,
      "close": 22.6,
      "volume": 74635725.0
    },
    {
      "time": 1513209600,
      "open": 22.54,
      "high": 23.1627,
      "low": 22.46,
      "close": 22.5113,
      "volume": 71098425.0
    },
    {
      "time": 1513296000,
      "open": 22.5333,
      "high": 22.9333,
      "low": 22.384,
      "close": 22.8673,
      "volume": 85651935.0
    },
    {
      "time": 1513555200,
      "open": 22.9667,
      "high": 23.1333,
      "low": 22.5053,
      "close": 22.5933,
      "volume": 67302900.0
    },
    {
      "time": 1513641600,
      "open": 22.6333,
      "high": 22.7933,
      "low": 22.02,
      "close": 22.0773,
      "volume": 79694640.0
    },
    {
      "time": 1513728000,
      "open": 22.2067,
      "high": 22.34,
      "low": 21.6693,
      "close": 21.9767,
      "volume": 72798450.0
    },
    {
      "time": 1513814400,
      "open": 21.924,
      "high": 22.2493,
      "low": 21.814,
      "close": 22.11,
      "volume": 54460410.0
    },
    {
      "time": 1513900800,
      "open": 22.1333,
      "high": 22.1333,
      "low": 21.6547,
      "close": 21.6573,
      "volume": 51109455.0
    },
    {
      "time": 1514246400,
      "open": 21.6807,
      "high": 21.6807,
      "low": 21.1053,
      "close": 21.154,
      "volume": 52441845.0
    },
    {
      "time": 1514332800,
      "open": 21.1867,
      "high": 21.2,
      "low": 20.7167,
      "close": 20.7367,
      "volume": 57229200.0
    },
    {
      "time": 1514419200,
      "open": 20.7507,
      "high": 21.0547,
      "low": 20.636,
      "close": 21.032,
      "volume": 53772345.0
    },
    {
      "time": 1514505600,
      "open": 20.9667,
      "high": 21.1333,
      "low": 20.6667,
      "close": 20.7033,
      "volume": 45971790.0
    },
    {
      "time": 1514851200,
      "open": 20.8,
      "high": 21.474,
      "low": 20.7167,
      "close": 21.37,
      "volume": 51439980.0
    },
    {
      "time": 1514937600,
      "open": 21.4333,
      "high": 21.6833,
      "low": 20.6,
      "close": 20.7127,
      "volume": 53039445.0
    },
    {
      "time": 1515024000,
      "open": 20.6827,
      "high": 21.2367,
      "low": 20.34,
      "close": 21.0,
      "volume": 119513085.0
    },
    {
      "time": 1515110400,
      "open": 21.04,
      "high": 21.1493,
      "low": 20.8,
      "close": 21.1167,
      "volume": 54689490.0
    },
    {
      "time": 1515369600,
      "open": 21.1667,
      "high": 22.4907,
      "low": 21.026,
      "close": 22.4173,
      "volume": 120026880.0
    },
    {
      "time": 1515456000,
      "open": 22.4333,
      "high": 22.5867,
      "low": 21.8267,
      "close": 22.1627,
      "volume": 85692555.0
    },
    {
      "time": 1515542400,
      "open": 22.0667,
      "high": 22.4667,
      "low": 21.9333,
      "close": 22.3333,
      "volume": 46271310.0
    },
    {
      "time": 1515628800,
      "open": 22.33,
      "high": 22.9873,
      "low": 22.2173,
      "close": 22.54,
      "volume": 80395725.0
    },
    {
      "time": 1515715200,
      "open": 22.6627,
      "high": 22.694,
      "low": 22.2447,
      "close": 22.3533,
      "volume": 57715995.0
    },
    {
      "time": 1516060800,
      "open": 22.3533,
      "high": 23.0,
      "low": 22.32,
      "close": 22.6333,
      "volume": 79779555.0
    },
    {
      "time": 1516147200,
      "open": 22.6867,
      "high": 23.2667,
      "low": 22.65,
      "close": 23.1333,
      "volume": 83660295.0
    },
    {
      "time": 1516233600,
      "open": 23.2,
      "high": 23.4867,
      "low": 22.916,
      "close": 22.9767,
      "volume": 67304595.0
    },
    {
      "time": 1516320000,
      "open": 23.008,
      "high": 23.4,
      "low": 22.84,
      "close": 23.4,
      "volume": 58015335.0
    },
    {
      "time": 1516579200,
      "open": 23.3347,
      "high": 23.8553,
      "low": 23.2333,
      "close": 23.4647,
      "volume": 76691625.0
    },
    {
      "time": 1516665600,
      "open": 23.68,
      "high": 24.1867,
      "low": 23.4,
      "close": 23.5787,
      "volume": 66095520.0
    },
    {
      "time": 1516752000,
      "open": 23.56,
      "high": 23.7333,
      "low": 22.9013,
      "close": 23.17,
      "volume": 62762115.0
    },
    {
      "time": 1516838400,
      "open": 23.17,
      "high": 23.324,
      "low": 22.4267,
      "close": 22.7,
      "volume": 82199130.0
    },
    {
      "time": 1516924800,
      "open": 22.7993,
      "high": 22.9333,
      "low": 22.3807,
      "close": 22.8567,
      "volume": 52383270.0
    },
    {
      "time": 1517184000,
      "open": 22.76,
      "high": 23.39,
      "low": 22.552,
      "close": 23.2667,
      "volume": 55837245.0
    },
    {
      "time": 1517270400,
      "open": 23.2167,
      "high": 23.35,
      "low": 22.8113,
      "close": 23.052,
      "volume": 51916335.0
    },
    {
      "time": 1517356800,
      "open": 23.1653,
      "high": 23.746,
      "low": 23.0127,
      "close": 23.7,
      "volume": 68225850.0
    },
    {
      "time": 1517443200,
      "open": 23.72,
      "high": 23.9773,
      "low": 23.242,
      "close": 23.3667,
      "volume": 48808785.0
    },
    {
      "time": 1517529600,
      "open": 23.2467,
      "high": 23.4633,
      "low": 22.7007,
      "close": 22.84,
      "volume": 42620370.0
    },
    {
      "time": 1517788800,
      "open": 22.6,
      "high": 22.9647,
      "low": 22.0,
      "close": 22.0333,
      "volume": 49498560.0
    },
    {
      "time": 1517875200,
      "open": 22.0367,
      "high": 22.4147,
      "low": 21.542,
      "close": 22.3953,
      "volume": 58819215.0
    },
    {
      "time": 1517961600,
      "open": 22.3327,
      "high": 23.778,
      "low": 22.1893,
      "close": 22.9,
      "volume": 81471840.0
    },
    {
      "time": 1518048000,
      "open": 22.896,
      "high": 23.2413,
      "low": 20.8667,
      "close": 21.0667,
      "volume": 122580555.0
    },
    {
      "time": 1518134400,
      "open": 21.4,
      "high": 21.5933,
      "low": 19.6507,
      "close": 20.75,
      "volume": 157762590.0
    },
    {
      "time": 1518393600,
      "open": 21.066,
      "high": 21.2747,
      "low": 20.4167,
      "close": 21.0487,
      "volume": 74060220.0
    },
    {
      "time": 1518480000,
      "open": 21.128,
      "high": 21.7327,
      "low": 20.834,
      "close": 21.6333,
      "volume": 53357370.0
    },
    {
      "time": 1518566400,
      "open": 21.612,
      "high": 21.7447,
      "low": 21.2347,
      "close": 21.5333,
      "volume": 46124280.0
    },
    {
      "time": 1518652800,
      "open": 21.64,
      "high": 22.324,
      "low": 21.4933,
      "close": 22.3,
      "volume": 68946270.0
    },
    {
      "time": 1518739200,
      "open": 22.3333,
      "high": 22.8747,
      "low": 22.0867,
      "close": 22.3667,
      "volume": 67143360.0
    },
    {
      "time": 1519084800,
      "open": 22.3073,
      "high": 22.7227,
      "low": 22.1,
      "close": 22.34,
      "volume": 47355345.0
    },
    {
      "time": 1519171200,
      "open": 22.3407,
      "high": 22.6427,
      "low": 22.1767,
      "close": 22.1813,
      "volume": 37654230.0
    },
    {
      "time": 1519257600,
      "open": 22.138,
      "high": 23.1627,
      "low": 22.1333,
      "close": 23.1033,
      "volume": 80854995.0
    },
    {
      "time": 1519344000,
      "open": 23.2,
      "high": 23.666,
      "low": 23.14,
      "close": 23.4627,
      "volume": 69096450.0
    },
    {
      "time": 1519603200,
      "open": 23.62,
      "high": 23.9333,
      "low": 23.49,
      "close": 23.8667,
      "volume": 52423515.0
    },
    {
      "time": 1519689600,
      "open": 23.7893,
      "high": 23.9993,
      "low": 23.334,
      "close": 23.4067,
      "volume": 55899915.0
    },
    {
      "time": 1519776000,
      "open": 23.4,
      "high": 23.6827,
      "low": 22.8147,
      "close": 22.9467,
      "volume": 74032890.0
    },
    {
      "time": 1519862400,
      "open": 22.8867,
      "high": 23.2447,
      "low": 22.0047,
      "close": 22.1,
      "volume": 82409115.0
    },
    {
      "time": 1519948800,
      "open": 22.1333,
      "high": 22.348,
      "low": 21.5313,
      "close": 22.34,
      "volume": 59703135.0
    },
    {
      "time": 1520208000,
      "open": 22.2813,
      "high": 22.5167,
      "low": 21.9527,
      "close": 22.2633,
      "volume": 44503275.0
    },
    {
      "time": 1520294400,
      "open": 22.28,
      "high": 22.4247,
      "low": 21.5333,
      "close": 21.5333,
      "volume": 51460950.0
    },
    {
      "time": 1520380800,
      "open": 21.6133,
      "high": 22.1667,
      "low": 21.4493,
      "close": 22.0967,
      "volume": 59825250.0
    },
    {
      "time": 1520467200,
      "open": 22.1333,
      "high": 22.3,
      "low": 21.5267,
      "close": 21.7067,
      "volume": 41452350.0
    },
    {
      "time": 1520553600,
      "open": 21.7673,
      "high": 21.8993,
      "low": 21.4913,
      "close": 21.8053,
      "volume": 63614580.0
    },
    {
      "time": 1520812800,
      "open": 21.92,
      "high": 23.1473,
      "low": 21.7667,
      "close": 22.9967,
      "volume": 100808145.0
    },
    {
      "time": 1520899200,
      "open": 22.886,
      "high": 23.0987,
      "low": 22.4173,
      "close": 22.6833,
      "volume": 71138010.0
    },
    {
      "time": 1520985600,
      "open": 22.758,
      "high": 22.7813,
      "low": 21.5953,
      "close": 21.8333,
      "volume": 94350375.0
    },
    {
      "time": 1521072000,
      "open": 21.8333,
      "high": 22.19,
      "low": 21.4067,
      "close": 21.6653,
      "volume": 76010130.0
    },
    {
      "time": 1521158400,
      "open": 21.6973,
      "high": 21.8267,
      "low": 21.2713,
      "close": 21.4367,
      "volume": 74099280.0
    },
    {
      "time": 1521417600,
      "open": 21.3533,
      "high": 21.3833,
      "low": 20.6447,
      "close": 20.9107,
      "volume": 89344530.0
    },
    {
      "time": 1521504000,
      "open": 20.9733,
      "high": 21.0833,
      "low": 20.584,
      "close": 20.734,
      "volume": 53260785.0
    },
    {
      "time": 1521590400,
      "open": 20.73,
      "high": 21.496,
      "low": 20.6127,
      "close": 21.1333,
      "volume": 71613060.0
    },
    {
      "time": 1521676800,
      "open": 21.05,
      "high": 21.2547,
      "low": 20.5333,
      "close": 20.5333,
      "volume": 52637865.0
    },
    {
      "time": 1521763200,
      "open": 20.5393,
      "high": 20.8667,
      "low": 20.03,
      "close": 20.15,
      "volume": 75360090.0
    },
    {
      "time": 1522022400,
      "open": 20.268,
      "high": 20.6,
      "low": 19.424,
      "close": 20.3267,
      "volume": 97042815.0
    },
    {
      "time": 1522108800,
      "open": 20.3333,
      "high": 20.5,
      "low": 18.074,
      "close": 18.3,
      "volume": 158944560.0
    },
    {
      "time": 1522195200,
      "open": 18.264,
      "high": 18.5933,
      "low": 16.8067,
      "close": 16.9667,
      "volume": 243796575.0
    },
    {
      "time": 1522281600,
      "open": 17.0807,
      "high": 18.064,
      "low": 16.5473,
      "close": 17.3,
      "volume": 177807180.0
    },
    {
      "time": 1522627200,
      "open": 17.0,
      "high": 17.742,
      "low": 16.306,
      "close": 16.8067,
      "volume": 195963285.0
    },
    {
      "time": 1522713600,
      "open": 17.0133,
      "high": 18.2233,
      "low": 16.9067,
      "close": 17.88,
      "volume": 230425485.0
    },
    {
      "time": 1522800000,
      "open": 17.7733,
      "high": 19.2247,
      "low": 16.8,
      "close": 19.2133,
      "volume": 246546495.0
    },
    {
      "time": 1522886400,
      "open": 19.26,
      "high": 20.4173,
      "low": 19.1333,
      "close": 19.8667,
      "volume": 226914720.0
    },
    {
      "time": 1522972800,
      "open": 19.8667,
      "high": 20.6187,
      "low": 19.7,
      "close": 19.88,
      "volume": 164396325.0
    },
    {
      "time": 1523232000,
      "open": 19.9927,
      "high": 20.6333,
      "low": 19.2267,
      "close": 19.4267,
      "volume": 124936080.0
    },
    {
      "time": 1523318400,
      "open": 19.8933,
      "high": 20.4733,
      "low": 19.5787,
      "close": 20.22,
      "volume": 133247355.0
    },
    {
      "time": 1523404800,
      "open": 20.1833,
      "high": 20.5987,
      "low": 19.9333,
      "close": 20.1133,
      "volume": 84874725.0
    },
    {
      "time": 1523491200,
      "open": 19.9853,
      "high": 20.3333,
      "low": 19.5787,
      "close": 19.6667,
      "volume": 86663775.0
    },
    {
      "time": 1523577600,
      "open": 19.68,
      "high": 20.2653,
      "low": 19.68,
      "close": 19.98,
      "volume": 87163425.0
    },
    {
      "time": 1523836800,
      "open": 20.0,
      "high": 20.1,
      "low": 19.2547,
      "close": 19.3667,
      "volume": 76768875.0
    },
    {
      "time": 1523923200,
      "open": 19.2467,
      "high": 19.6933,
      "low": 18.834,
      "close": 19.584,
      "volume": 84747060.0
    },
    {
      "time": 1524009600,
      "open": 19.574,
      "high": 20.016,
      "low": 19.2107,
      "close": 19.6413,
      "volume": 79921260.0
    },
    {
      "time": 1524096000,
      "open": 19.5767,
      "high": 20.0673,
      "low": 19.2367,
      "close": 19.93,
      "volume": 71637165.0
    },
    {
      "time": 1524182400,
      "open": 19.8667,
      "high": 19.9987,
      "low": 19.3073,
      "close": 19.3167,
      "volume": 67236780.0
    },
    {
      "time": 1524441600,
      "open": 19.38,
      "high": 19.5533,
      "low": 18.822,
      "close": 18.9333,
      "volume": 57966930.0
    },
    {
      "time": 1524528000,
      "open": 19.1,
      "high": 19.1927,
      "low": 18.564,
      "close": 18.8667,
      "volume": 63192825.0
    },
    {
      "time": 1524614400,
      "open": 18.9,
      "high": 19.0107,
      "low": 18.4833,
      "close": 18.8527,
      "volume": 45042330.0
    },
    {
      "time": 1524700800,
      "open": 18.8253,
      "high": 19.1333,
      "low": 18.4333,
      "close": 19.0853,
      "volume": 50144700.0
    },
    {
      "time": 1524787200,
      "open": 19.0333,
      "high": 19.6313,
      "low": 18.7867,
      "close": 19.5,
      "volume": 49810530.0
    },
    {
      "time": 1525046400,
      "open": 19.5513,
      "high": 19.9153,
      "low": 19.454,
      "close": 19.5893,
      "volume": 47944485.0
    },
    {
      "time": 1525132800,
      "open": 19.5967,
      "high": 20.0767,
      "low": 19.548,
      "close": 20.0667,
      "volume": 46620600.0
    },
    {
      "time": 1525219200,
      "open": 20.0267,
      "high": 20.7733,
      "low": 18.8147,
      "close": 19.164,
      "volume": 100044315.0
    },
    {
      "time": 1525305600,
      "open": 19.2667,
      "high": 19.3667,
      "low": 18.3487,
      "close": 18.8667,
      "volume": 200230050.0
    },
    {
      "time": 1525392000,
      "open": 18.9333,
      "high": 19.7907,
      "low": 18.6347,
      "close": 19.55,
      "volume": 97219695.0
    },
    {
      "time": 1525651200,
      "open": 19.6107,
      "high": 20.3973,
      "low": 19.55,
      "close": 20.2653,
      "volume": 100077990.0
    },
    {
      "time": 1525737600,
      "open": 20.2033,
      "high": 20.5167,
      "low": 19.9333,
      "close": 20.12,
      "volume": 69679140.0
    },
    {
      "time": 1525824000,
      "open": 20.1333,
      "high": 20.4673,
      "low": 19.9533,
      "close": 20.3987,
      "volume": 65864130.0
    },
    {
      "time": 1525910400,
      "open": 20.4567,
      "high": 20.866,
      "low": 20.2367,
      "close": 20.2367,
      "volume": 65703270.0
    },
    {
      "time": 1525996800,
      "open": 20.3213,
      "high": 20.592,
      "low": 19.9387,
      "close": 20.04,
      "volume": 52073175.0
    },
    {
      "time": 1526256000,
      "open": 20.3333,
      "high": 20.4667,
      "low": 19.4,
      "close": 19.4,
      "volume": 83199000.0
    },
    {
      "time": 1526342400,
      "open": 19.3333,
      "high": 19.3333,
      "low": 18.7,
      "close": 18.8667,
      "volume": 109926450.0
    },
    {
      "time": 1526428800,
      "open": 18.9153,
      "high": 19.254,
      "low": 18.7707,
      "close": 19.0933,
      "volume": 65149395.0
    },
    {
      "time": 1526515200,
      "open": 19.0527,
      "high": 19.2793,
      "low": 18.92,
      "close": 19.0367,
      "volume": 50506260.0
    },
    {
      "time": 1526601600,
      "open": 19.0073,
      "high": 19.0633,
      "low": 18.2667,
      "close": 18.4533,
      "volume": 82659480.0
    },
    {
      "time": 1526860800,
      "open": 18.7,
      "high": 19.4327,
      "low": 18.6467,
      "close": 18.9333,
      "volume": 110223840.0
    },
    {
      "time": 1526947200,
      "open": 19.0267,
      "high": 19.2333,
      "low": 18.228,
      "close": 18.342,
      "volume": 104515395.0
    },
    {
      "time": 1527033600,
      "open": 18.3333,
      "high": 18.6607,
      "low": 18.1653,
      "close": 18.56,
      "volume": 68248245.0
    },
    {
      "time": 1527120000,
      "open": 18.6047,
      "high": 18.7407,
      "low": 18.326,
      "close": 18.5653,
      "volume": 48098295.0
    },
    {
      "time": 1527206400,
      "open": 18.5667,
      "high": 18.6427,
      "low": 18.374,
      "close": 18.6,
      "volume": 43134090.0
    },
    {
      "time": 1527552000,
      "open": 18.6,
      "high": 19.1,
      "low": 18.41,
      "close": 18.8333,
      "volume": 68391420.0
    },
    {
      "time": 1527638400,
      "open": 18.8667,
      "high": 19.6673,
      "low": 18.7407,
      "close": 19.4133,
      "volume": 86829480.0
    },
    {
      "time": 1527724800,
      "open": 19.4007,
      "high": 19.4267,
      "low": 18.862,
      "close": 18.9667,
      "volume": 65445975.0
    },
    {
      "time": 1527811200,
      "open": 18.9873,
      "high": 19.4667,
      "low": 18.922,
      "close": 19.4667,
      "volume": 60092265.0
    },
    {
      "time": 1528070400,
      "open": 19.47,
      "high": 19.9333,
      "low": 19.466,
      "close": 19.7167,
      "volume": 56356245.0
    },
    {
      "time": 1528156800,
      "open": 19.7,
      "high": 19.8667,
      "low": 19.116,
      "close": 19.6,
      "volume": 67469700.0
    },
    {
      "time": 1528243200,
      "open": 19.6067,
      "high": 21.478,
      "low": 19.574,
      "close": 21.2667,
      "volume": 223350765.0
    },
    {
      "time": 1528329600,
      "open": 21.22,
      "high": 22.0,
      "low": 20.9053,
      "close": 21.12,
      "volume": 173810055.0
    },
    {
      "time": 1528416000,
      "open": 21.0407,
      "high": 21.632,
      "low": 20.9,
      "close": 21.1773,
      "volume": 97360800.0
    },
    {
      "time": 1528675200,
      "open": 21.1773,
      "high": 22.3107,
      "low": 21.1773,
      "close": 22.2153,
      "volume": 159962145.0
    },
    {
      "time": 1528761600,
      "open": 22.238,
      "high": 23.6647,
      "low": 22.238,
      "close": 22.8413,
      "volume": 268792350.0
    },
    {
      "time": 1528848000,
      "open": 23.0,
      "high": 23.3387,
      "low": 22.6,
      "close": 23.1987,
      "volume": 115255125.0
    },
    {
      "time": 1528934400,
      "open": 23.06,
      "high": 23.9167,
      "low": 22.9993,
      "close": 23.8,
      "volume": 133885455.0
    },
    {
      "time": 1529020800,
      "open": 23.7167,
      "high": 24.3113,
      "low": 23.4167,
      "close": 23.9,
      "volume": 128061330.0
    },
    {
      "time": 1529280000,
      "open": 23.7087,
      "high": 24.9153,
      "low": 23.4,
      "close": 24.494,
      "volume": 145368480.0
    },
    {
      "time": 1529366400,
      "open": 24.3333,
      "high": 24.6667,
      "low": 23.0833,
      "close": 23.414,
      "volume": 155148825.0
    },
    {
      "time": 1529452800,
      "open": 23.6,
      "high": 24.292,
      "low": 23.4667,
      "close": 24.1833,
      "volume": 99665430.0
    },
    {
      "time": 1529539200,
      "open": 24.1733,
      "high": 24.4147,
      "low": 23.0673,
      "close": 23.0673,
      "volume": 94828470.0
    },
    {
      "time": 1529625600,
      "open": 23.0667,
      "high": 23.6807,
      "low": 22.1333,
      "close": 22.2167,
      "volume": 120476655.0
    },
    {
      "time": 1529884800,
      "open": 22.17,
      "high": 22.5647,
      "low": 21.8333,
      "close": 22.2287,
      "volume": 80040690.0
    },
    {
      "time": 1529971200,
      "open": 22.15,
      "high": 22.9033,
      "low": 21.7193,
      "close": 22.82,
      "volume": 90073035.0
    },
    {
      "time": 1530057600,
      "open": 22.6667,
      "high": 23.386,
      "low": 22.4507,
      "close": 23.026,
      "volume": 101165250.0
    },
    {
      "time": 1530144000,
      "open": 23.16,
      "high": 23.8013,
      "low": 22.932,
      "close": 23.35,
      "volume": 100403235.0
    },
    {
      "time": 1530230400,
      "open": 23.4467,
      "high": 23.728,
      "low": 22.8207,
      "close": 22.9333,
      "volume": 79185540.0
    },
    {
      "time": 1530489600,
      "open": 23.8067,
      "high": 24.4467,
      "low": 21.99,
      "close": 22.456,
      "volume": 233595795.0
    },
    {
      "time": 1530576000,
      "open": 22.4567,
      "high": 22.4667,
      "low": 20.62,
      "close": 20.654,
      "volume": 149002155.0
    },
    {
      "time": 1530748800,
      "open": 20.7333,
      "high": 21.0,
      "low": 19.748,
      "close": 20.5007,
      "volume": 213613665.0
    },
    {
      "time": 1530835200,
      "open": 20.6,
      "high": 20.8047,
      "low": 20.1333,
      "close": 20.6,
      "volume": 110289180.0
    },
    {
      "time": 1531094400,
      "open": 20.7933,
      "high": 21.2347,
      "low": 20.5333,
      "close": 21.2193,
      "volume": 89890020.0
    },
    {
      "time": 1531180800,
      "open": 21.2667,
      "high": 21.9653,
      "low": 21.0707,
      "close": 21.1267,
      "volume": 113676510.0
    },
    {
      "time": 1531267200,
      "open": 21.1733,
      "high": 21.4627,
      "low": 20.9427,
      "close": 21.2333,
      "volume": 58766760.0
    },
    {
      "time": 1531353600,
      "open": 21.3667,
      "high": 21.562,
      "low": 20.8513,
      "close": 21.076,
      "volume": 67817835.0
    },
    {
      "time": 1531440000,
      "open": 21.1733,
      "high": 21.306,
      "low": 20.6167,
      "close": 21.2267,
      "volume": 73379730.0
    },
    {
      "time": 1531699200,
      "open": 21.124,
      "high": 21.1433,
      "low": 20.4167,
      "close": 20.48,
      "volume": 96201240.0
    },
    {
      "time": 1531785600,
      "open": 20.5733,
      "high": 21.6493,
      "low": 20.4667,
      "close": 21.49,
      "volume": 84189390.0
    },
    {
      "time": 1531872000,
      "open": 21.5067,
      "high": 21.7267,
      "low": 21.0833,
      "close": 21.612,
      "volume": 69456900.0
    },
    {
      "time": 1531958400,
      "open": 21.4667,
      "high": 21.5693,
      "low": 20.934,
      "close": 21.3667,
      "volume": 72958365.0
    },
    {
      "time": 1532044800,
      "open": 21.408,
      "high": 21.5493,
      "low": 20.78,
      "close": 20.904,
      "volume": 62980500.0
    },
    {
      "time": 1532304000,
      "open": 20.666,
      "high": 20.666,
      "low": 19.524,
      "close": 20.2667,
      "volume": 129825210.0
    },
    {
      "time": 1532390400,
      "open": 20.266,
      "high": 20.5147,
      "low": 19.5027,
      "close": 19.7987,
      "volume": 115360290.0
    },
    {
      "time": 1532476800,
      "open": 19.8287,
      "high": 20.6413,
      "low": 19.5333,
      "close": 20.1333,
      "volume": 86301735.0
    },
    {
      "time": 1532563200,
      "open": 20.214,
      "high": 20.7133,
      "low": 20.214,
      "close": 20.5,
      "volume": 56522880.0
    },
    {
      "time": 1532649600,
      "open": 20.5667,
      "high": 20.5667,
      "low": 19.6893,
      "close": 19.7993,
      "volume": 52540545.0
    },
    {
      "time": 1532908800,
      "open": 19.6667,
      "high": 19.8013,
      "low": 19.0753,
      "close": 19.3333,
      "volume": 79959210.0
    },
    {
      "time": 1532995200,
      "open": 19.27,
      "high": 19.9907,
      "low": 19.27,
      "close": 19.854,
      "volume": 60069180.0
    },
    {
      "time": 1533081600,
      "open": 19.9567,
      "high": 22.3833,
      "low": 19.3333,
      "close": 21.9327,
      "volume": 117020970.0
    },
    {
      "time": 1533168000,
      "open": 21.77,
      "high": 23.3333,
      "low": 21.544,
      "close": 23.3213,
      "volume": 279512445.0
    },
    {
      "time": 1533254400,
      "open": 23.0667,
      "high": 23.6667,
      "low": 22.8353,
      "close": 23.1367,
      "volume": 159452790.0
    },
    {
      "time": 1533513600,
      "open": 23.0567,
      "high": 23.6653,
      "low": 22.6013,
      "close": 22.6667,
      "volume": 102678015.0
    },
    {
      "time": 1533600000,
      "open": 22.7373,
      "high": 25.8307,
      "low": 22.61,
      "close": 25.1333,
      "volume": 381052725.0
    },
    {
      "time": 1533686400,
      "open": 25.266,
      "high": 25.5093,
      "low": 24.4347,
      "close": 24.6333,
      "volume": 280429020.0
    },
    {
      "time": 1533772800,
      "open": 24.5067,
      "high": 24.5867,
      "low": 23.0487,
      "close": 23.874,
      "volume": 199309800.0
    },
    {
      "time": 1533859200,
      "open": 23.7333,
      "high": 24.1933,
      "low": 23.0667,
      "close": 23.48,
      "volume": 137798880.0
    },
    {
      "time": 1534118400,
      "open": 23.54,
      "high": 24.5327,
      "low": 23.268,
      "close": 23.6393,
      "volume": 121692615.0
    },
    {
      "time": 1534204800,
      "open": 23.8253,
      "high": 23.9467,
      "low": 23.1133,
      "close": 23.1333,
      "volume": 82835430.0
    },
    {
      "time": 1534291200,
      "open": 23.246,
      "high": 23.3227,
      "low": 22.1427,
      "close": 22.3733,
      "volume": 105751815.0
    },
    {
      "time": 1534377600,
      "open": 22.5533,
      "high": 22.9567,
      "low": 22.2547,
      "close": 22.34,
      "volume": 66955965.0
    },
    {
      "time": 1534464000,
      "open": 22.2067,
      "high": 22.2667,
      "low": 20.2033,
      "close": 20.2033,
      "volume": 224153370.0
    },
    {
      "time": 1534723200,
      "open": 20.2333,
      "high": 20.5993,
      "low": 18.8193,
      "close": 20.4933,
      "volume": 202795425.0
    },
    {
      "time": 1534809600,
      "open": 20.56,
      "high": 21.6527,
      "low": 20.534,
      "close": 21.2,
      "volume": 156089955.0
    },
    {
      "time": 1534896000,
      "open": 21.372,
      "high": 21.592,
      "low": 20.978,
      "close": 21.4867,
      "volume": 73769700.0
    },
    {
      "time": 1534982400,
      "open": 21.4867,
      "high": 21.8213,
      "low": 21.2067,
      "close": 21.3587,
      "volume": 63324510.0
    },
    {
      "time": 1535068800,
      "open": 21.3593,
      "high": 21.59,
      "low": 21.2933,
      "close": 21.4793,
      "volume": 42289110.0
    },
    {
      "time": 1535328000,
      "open": 20.6667,
      "high": 21.496,
      "low": 20.2347,
      "close": 21.2273,
      "volume": 164076645.0
    },
    {
      "time": 1535414400,
      "open": 21.3067,
      "high": 21.3067,
      "low": 20.746,
      "close": 20.8333,
      "volume": 94857345.0
    },
    {
      "time": 1535500800,
      "open": 20.776,
      "high": 20.8233,
      "low": 20.2333,
      "close": 20.2413,
      "volume": 90330150.0
    },
    {
      "time": 1535587200,
      "open": 20.2333,
      "high": 20.38,
      "low": 19.848,
      "close": 20.1533,
      "volume": 87190275.0
    },
    {
      "time": 1535673600,
      "open": 20.1667,
      "high": 20.354,
      "low": 19.9067,
      "close": 20.09,
      "volume": 64315245.0
    },
    {
      "time": 1536019200,
      "open": 20.0,
      "high": 20.0,
      "low": 19.1507,
      "close": 19.1507,
      "volume": 100324125.0
    },
    {
      "time": 1536105600,
      "open": 19.2,
      "high": 19.2213,
      "low": 18.4787,
      "close": 18.8167,
      "volume": 87707505.0
    },
    {
      "time": 1536192000,
      "open": 18.83,
      "high": 19.4113,
      "low": 18.592,
      "close": 18.7667,
      "volume": 88452450.0
    },
    {
      "time": 1536278400,
      "open": 18.7333,
      "high": 18.7333,
      "low": 16.8167,
      "close": 17.6353,
      "volume": 264414765.0
    },
    {
      "time": 1536537600,
      "open": 17.8667,
      "high": 19.1333,
      "low": 17.866,
      "close": 18.9793,
      "volume": 176956905.0
    },
    {
      "time": 1536624000,
      "open": 19.0,
      "high": 19.0327,
      "low": 18.2367,
      "close": 18.62,
      "volume": 110538330.0
    },
    {
      "time": 1536710400,
      "open": 18.7333,
      "high": 19.5,
      "low": 18.576,
      "close": 19.35,
      "volume": 118337070.0
    },
    {
      "time": 1536796800,
      "open": 19.3567,
      "high": 19.6667,
      "low": 19.012,
      "close": 19.3167,
      "volume": 73748235.0
    },
    {
      "time": 1536883200,
      "open": 19.4233,
      "high": 19.822,
      "low": 19.1013,
      "close": 19.6587,
      "volume": 79030395.0
    },
    {
      "time": 1537142400,
      "open": 19.6467,
      "high": 20.058,
      "low": 19.0813,
      "close": 19.5267,
      "volume": 81452700.0
    },
    {
      "time": 1537228800,
      "open": 19.8527,
      "high": 20.176,
      "low": 18.3667,
      "close": 18.8067,
      "volume": 201292170.0
    },
    {
      "time": 1537315200,
      "open": 18.954,
      "high": 20.0,
      "low": 18.56,
      "close": 19.8833,
      "volume": 96540390.0
    },
    {
      "time": 1537401600,
      "open": 19.9647,
      "high": 20.3987,
      "low": 19.5553,
      "close": 19.9187,
      "volume": 87191865.0
    },
    {
      "time": 1537488000,
      "open": 19.8653,
      "high": 20.0387,
      "low": 19.6913,
      "close": 19.828,
      "volume": 55254180.0
    },
    {
      "time": 1537747200,
      "open": 19.6667,
      "high": 20.2,
      "low": 19.572,
      "close": 19.912,
      "volume": 56511855.0
    },
    {
      "time": 1537833600,
      "open": 19.9333,
      "high": 20.3067,
      "low": 19.7667,
      "close": 20.0,
      "volume": 52293330.0
    },
    {
      "time": 1537920000,
      "open": 20.1333,
      "high": 20.926,
      "low": 20.0667,
      "close": 20.7,
      "volume": 91873710.0
    },
    {
      "time": 1538006400,
      "open": 20.6333,
      "high": 21.0,
      "low": 17.6667,
      "close": 18.06,
      "volume": 95037525.0
    },
    {
      "time": 1538092800,
      "open": 18.2007,
      "high": 18.5333,
      "low": 17.37,
      "close": 17.7333,
      "volume": 403081170.0
    },
    {
      "time": 1538352000,
      "open": 19.726,
      "high": 21.03,
      "low": 19.4333,
      "close": 20.3333,
      "volume": 260729640.0
    },
    {
      "time": 1538438400,
      "open": 20.5847,
      "high": 21.166,
      "low": 19.9433,
      "close": 20.2733,
      "volume": 139184115.0
    },
    {
      "time": 1538524800,
      "open": 20.3333,
      "high": 20.4333,
      "low": 19.438,
      "close": 19.654,
      "volume": 96930465.0
    },
    {
      "time": 1538611200,
      "open": 19.68,
      "high": 19.68,
      "low": 18.1333,
      "close": 18.35,
      "volume": 114758670.0
    },
    {
      "time": 1538697600,
      "open": 18.2673,
      "high": 18.35,
      "low": 17.3333,
      "close": 17.53,
      "volume": 208825890.0
    },
    {
      "time": 1538956800,
      "open": 17.5333,
      "high": 17.8507,
      "low": 16.6,
      "close": 17.03,
      "volume": 153828015.0
    },
    {
      "time": 1539043200,
      "open": 17.0,
      "high": 17.7847,
      "low": 16.8347,
      "close": 17.6507,
      "volume": 141231210.0
    },
    {
      "time": 1539129600,
      "open": 17.6507,
      "high": 17.766,
      "low": 16.518,
      "close": 16.8133,
      "volume": 148776810.0
    },
    {
      "time": 1539216000,
      "open": 17.0,
      "high": 17.4833,
      "low": 16.602,
      "close": 17.0,
      "volume": 94547865.0
    },
    {
      "time": 1539302400,
      "open": 17.0667,
      "high": 17.466,
      "low": 16.8007,
      "close": 17.2333,
      "volume": 83192580.0
    },
    {
      "time": 1539561600,
      "open": 17.148,
      "high": 17.552,
      "low": 16.9687,
      "close": 17.3,
      "volume": 74660160.0
    },
    {
      "time": 1539648000,
      "open": 17.3333,
      "high": 18.6,
      "low": 17.2747,
      "close": 18.6,
      "volume": 107659140.0
    },
    {
      "time": 1539734400,
      "open": 18.5833,
      "high": 18.8667,
      "low": 17.72,
      "close": 17.9347,
      "volume": 101049495.0
    },
    {
      "time": 1539820800,
      "open": 18.0,
      "high": 18.0667,
      "low": 17.5333,
      "close": 17.7213,
      "volume": 62268090.0
    },
    {
      "time": 1539907200,
      "open": 17.8333,
      "high": 17.99,
      "low": 16.9,
      "close": 17.304,
      "volume": 110253090.0
    },
    {
      "time": 1540166400,
      "open": 17.3993,
      "high": 17.5133,
      "low": 16.8393,
      "close": 17.3533,
      "volume": 61455330.0
    },
    {
      "time": 1540252800,
      "open": 17.2667,
      "high": 19.9,
      "low": 17.108,
      "close": 19.8467,
      "volume": 224905620.0
    },
    {
      "time": 1540339200,
      "open": 19.8,
      "high": 22.1333,
      "low": 19.0,
      "close": 21.12,
      "volume": 235572405.0
    },
    {
      "time": 1540425600,
      "open": 21.1333,
      "high": 21.666,
      "low": 20.0673,
      "close": 20.748,
      "volume": 246957480.0
    },
    {
      "time": 1540512000,
      "open": 20.4867,
      "high": 22.66,
      "low": 20.1247,
      "close": 21.7993,
      "volume": 331244850.0
    },
    {
      "time": 1540771200,
      "open": 21.6667,
      "high": 23.144,
      "low": 21.596,
      "close": 22.1013,
      "volume": 177468000.0
    },
    {
      "time": 1540857600,
      "open": 22.1013,
      "high": 22.5267,
      "low": 21.484,
      "close": 22.0333,
      "volume": 111830760.0
    },
    {
      "time": 1540944000,
      "open": 22.12,
      "high": 22.8,
      "low": 21.94,
      "close": 22.486,
      "volume": 88997550.0
    },
    {
      "time": 1541030400,
      "open": 22.6433,
      "high": 23.1893,
      "low": 22.3147,
      "close": 22.8,
      "volume": 98076885.0
    },
    {
      "time": 1541116800,
      "open": 23.1333,
      "high": 23.28,
      "low": 22.7273,
      "close": 23.034,
      "volume": 96029265.0
    },
    {
      "time": 1541376000,
      "open": 23.0,
      "high": 23.0,
      "low": 22.0093,
      "close": 22.7793,
      "volume": 93116505.0
    },
    {
      "time": 1541462400,
      "open": 22.6733,
      "high": 23.2533,
      "low": 22.406,
      "close": 22.8753,
      "volume": 83178450.0
    },
    {
      "time": 1541548800,
      "open": 22.9333,
      "high": 23.412,
      "low": 22.72,
      "close": 23.2053,
      "volume": 82208655.0
    },
    {
      "time": 1541635200,
      "open": 23.2667,
      "high": 23.8387,
      "low": 23.134,
      "close": 23.426,
      "volume": 83512380.0
    },
    {
      "time": 1541721600,
      "open": 23.2453,
      "high": 23.6,
      "low": 23.0153,
      "close": 23.3667,
      "volume": 62071020.0
    },
    {
      "time": 1541980800,
      "open": 23.3333,
      "high": 23.372,
      "low": 21.9,
      "close": 21.9,
      "volume": 85421925.0
    },
    {
      "time": 1542067200,
      "open": 22.1667,
      "high": 22.98,
      "low": 22.1467,
      "close": 22.7167,
      "volume": 61718760.0
    },
    {
      "time": 1542153600,
      "open": 22.52,
      "high": 23.1407,
      "low": 22.4733,
      "close": 22.8947,
      "volume": 61075260.0
    },
    {
      "time": 1542240000,
      "open": 23.0,
      "high": 23.2387,
      "low": 22.6027,
      "close": 23.1333,
      "volume": 55608810.0
    },
    {
      "time": 1542326400,
      "open": 23.0767,
      "high": 23.7133,
      "low": 22.9333,
      "close": 23.6267,
      "volume": 83323110.0
    },
    {
      "time": 1542585600,
      "open": 23.6833,
      "high": 24.45,
      "low": 23.4867,
      "close": 23.5933,
      "volume": 117911925.0
    },
    {
      "time": 1542672000,
      "open": 23.5,
      "high": 23.5,
      "low": 22.2367,
      "close": 23.1653,
      "volume": 96513690.0
    },
    {
      "time": 1542758400,
      "open": 23.3333,
      "high": 23.6,
      "low": 22.4767,
      "close": 22.56,
      "volume": 55336395.0
    },
    {
      "time": 1542931200,
      "open": 22.3333,
      "high": 22.5,
      "low": 21.6,
      "close": 21.6,
      "volume": 50440110.0
    },
    {
      "time": 1543190400,
      "open": 21.7333,
      "high": 23.0813,
      "low": 21.6533,
      "close": 22.8867,
      "volume": 98172615.0
    },
    {
      "time": 1543276800,
      "open": 22.8333,
      "high": 23.1307,
      "low": 22.3667,
      "close": 23.03,
      "volume": 76446435.0
    },
    {
      "time": 1543363200,
      "open": 23.0,
      "high": 23.2187,
      "low": 22.814,
      "close": 23.1327,
      "volume": 50226975.0
    },
    {
      "time": 1543449600,
      "open": 23.0333,
      "high": 23.1667,
      "low": 22.6367,
      "close": 22.7333,
      "volume": 36297450.0
    },
    {
      "time": 1543536000,
      "open": 22.6667,
      "high": 23.44,
      "low": 22.5507,
      "close": 23.38,
      "volume": 67724880.0
    },
    {
      "time": 1543795200,
      "open": 23.8,
      "high": 24.4,
      "low": 23.4667,
      "close": 23.8133,
      "volume": 101594700.0
    },
    {
      "time": 1543881600,
      "open": 23.7333,
      "high": 24.5787,
      "low": 23.4667,
      "close": 24.168,
      "volume": 103683075.0
    },
    {
      "time": 1544054400,
      "open": 23.8333,
      "high": 24.492,
      "low": 23.384,
      "close": 24.22,
      "volume": 93603030.0
    },
    {
      "time": 1544140800,
      "open": 24.522,
      "high": 25.2993,
      "low": 23.8333,
      "close": 24.0667,
      "volume": 135610470.0
    },
    {
      "time": 1544400000,
      "open": 23.9993,
      "high": 24.4,
      "low": 23.5413,
      "close": 24.2333,
      "volume": 78864630.0
    },
    {
      "time": 1544486400,
      "open": 24.3133,
      "high": 24.84,
      "low": 24.0153,
      "close": 24.5667,
      "volume": 76196595.0
    },
    {
      "time": 1544572800,
      "open": 24.638,
      "high": 24.794,
      "low": 24.344,
      "close": 24.526,
      "volume": 60857985.0
    },
    {
      "time": 1544659200,
      "open": 24.5333,
      "high": 25.1807,
      "low": 24.45,
      "close": 25.03,
      "volume": 87478575.0
    },
    {
      "time": 1544745600,
      "open": 24.96,
      "high": 25.1913,
      "low": 24.2887,
      "close": 24.4333,
      "volume": 75673965.0
    },
    {
      "time": 1545004800,
      "open": 24.4733,
      "high": 24.59,
      "low": 22.9253,
      "close": 23.3333,
      "volume": 90968295.0
    },
    {
      "time": 1545091200,
      "open": 23.5253,
      "high": 23.554,
      "low": 22.246,
      "close": 22.452,
      "volume": 85943745.0
    },
    {
      "time": 1545177600,
      "open": 22.4707,
      "high": 23.134,
      "low": 21.9827,
      "close": 22.0927,
      "volume": 91612320.0
    },
    {
      "time": 1545264000,
      "open": 22.08,
      "high": 22.2873,
      "low": 20.7907,
      "close": 20.97,
      "volume": 112096500.0
    },
    {
      "time": 1545350400,
      "open": 21.1033,
      "high": 21.5647,
      "low": 20.8293,
      "close": 21.1333,
      "volume": 97661730.0
    },
    {
      "time": 1545609600,
      "open": 21.5333,
      "high": 21.6,
      "low": 19.5333,
      "close": 19.5407,
      "volume": 66350835.0
    },
    {
      "time": 1545782400,
      "open": 19.4667,
      "high": 21.798,
      "low": 19.4667,
      "close": 21.6233,
      "volume": 98012415.0
    },
    {
      "time": 1545868800,
      "open": 21.478,
      "high": 21.5967,
      "low": 20.1,
      "close": 20.9,
      "volume": 104624100.0
    },
    {
      "time": 1545955200,
      "open": 20.9333,
      "high": 22.416,
      "low": 20.9333,
      "close": 22.2,
      "volume": 121384305.0
    },
    {
      "time": 1546214400,
      "open": 22.3067,
      "high": 22.706,
      "low": 21.684,
      "close": 22.2,
      "volume": 78022320.0
    },
    {
      "time": 1546387200,
      "open": 21.7333,
      "high": 22.1867,
      "low": 19.92,
      "close": 20.3767,
      "volume": 138488085.0
    },
    {
      "time": 1546473600,
      "open": 20.4327,
      "high": 20.6267,
      "low": 19.8253,
      "close": 19.9333,
      "volume": 85079760.0
    },
    {
      "time": 1546560000,
      "open": 20.3,
      "high": 21.2,
      "low": 20.182,
      "close": 21.2,
      "volume": 89212035.0
    },
    {
      "time": 1546819200,
      "open": 21.3333,
      "high": 22.4493,
      "low": 21.1833,
      "close": 22.3267,
      "volume": 89667855.0
    },
    {
      "time": 1546905600,
      "open": 22.3333,
      "high": 23.0,
      "low": 21.8013,
      "close": 22.3793,
      "volume": 86465175.0
    },
    {
      "time": 1546992000,
      "open": 22.344,
      "high": 22.9007,
      "low": 22.0667,
      "close": 22.5333,
      "volume": 63893385.0
    },
    {
      "time": 1547078400,
      "open": 22.386,
      "high": 23.026,
      "low": 22.1193,
      "close": 22.9333,
      "volume": 72991995.0
    },
    {
      "time": 1547164800,
      "open": 22.9333,
      "high": 23.2273,
      "low": 22.5847,
      "close": 23.1167,
      "volume": 60942345.0
    },
    {
      "time": 1547424000,
      "open": 22.9,
      "high": 22.9,
      "low": 22.228,
      "close": 22.316,
      "volume": 63718830.0
    },
    {
      "time": 1547510400,
      "open": 22.4267,
      "high": 23.2533,
      "low": 22.3,
      "close": 23.04,
      "volume": 73060710.0
    },
    {
      "time": 1547596800,
      "open": 22.9927,
      "high": 23.4667,
      "low": 22.9,
      "close": 23.0067,
      "volume": 53209815.0
    },
    {
      "time": 1547683200,
      "open": 22.95,
      "high": 23.4333,
      "low": 22.92,
      "close": 23.2133,
      "volume": 44328525.0
    },
    {
      "time": 1547769600,
      "open": 23.3333,
      "high": 23.3333,
      "low": 19.982,
      "close": 20.3133,
      "volume": 289579830.0
    },
    {
      "time": 1548115200,
      "open": 20.2667,
      "high": 20.5667,
      "low": 19.7,
      "close": 19.9407,
      "volume": 146101185.0
    },
    {
      "time": 1548201600,
      "open": 19.6267,
      "high": 19.7193,
      "low": 18.7793,
      "close": 19.1713,
      "volume": 148002600.0
    },
    {
      "time": 1548288000,
      "open": 19.1833,
      "high": 19.5787,
      "low": 18.6187,
      "close": 19.2667,
      "volume": 92497140.0
    },
    {
      "time": 1548374400,
      "open": 19.4653,
      "high": 19.9013,
      "low": 19.3033,
      "close": 19.7413,
      "volume": 83032155.0
    },
    {
      "time": 1548633600,
      "open": 19.6867,
      "high": 19.85,
      "low": 19.1833,
      "close": 19.6407,
      "volume": 75093600.0
    },
    {
      "time": 1548720000,
      "open": 19.6,
      "high": 19.9293,
      "low": 19.4533,
      "close": 19.8727,
      "volume": 55303035.0
    },
    {
      "time": 1548806400,
      "open": 19.9527,
      "high": 21.2,
      "low": 19.3673,
      "close": 19.6,
      "volume": 128510025.0
    },
    {
      "time": 1548892800,
      "open": 19.7407,
      "high": 20.7713,
      "low": 19.4767,
      "close": 20.3073,
      "volume": 150214920.0
    },
    {
      "time": 1548979200,
      "open": 20.396,
      "high": 21.0733,
      "low": 20.2333,
      "close": 20.8,
      "volume": 88314525.0
    },
    {
      "time": 1549238400,
      "open": 20.7327,
      "high": 21.02,
      "low": 20.1253,
      "close": 20.8213,
      "volume": 91278885.0
    },
    {
      "time": 1549324800,
      "open": 20.8327,
      "high": 21.496,
      "low": 20.7707,
      "close": 21.4327,
      "volume": 80787765.0
    },
    {
      "time": 1549411200,
      "open": 21.4233,
      "high": 21.616,
      "low": 21.0413,
      "close": 21.1333,
      "volume": 61091385.0
    },
    {
      "time": 1549497600,
      "open": 21.0667,
      "high": 21.0807,
      "low": 20.2,
      "close": 20.4027,
      "volume": 79000440.0
    },
    {
      "time": 1549584000,
      "open": 20.308,
      "high": 20.53,
      "low": 19.9,
      "close": 20.3433,
      "volume": 69815910.0
    },
    {
      "time": 1549843200,
      "open": 20.3887,
      "high": 21.24,
      "low": 20.3887,
      "close": 20.8333,
      "volume": 88060125.0
    },
    {
      "time": 1549929600,
      "open": 21.0667,
      "high": 21.2127,
      "low": 20.6413,
      "close": 20.7,
      "volume": 65880930.0
    },
    {
      "time": 1550016000,
      "open": 20.8147,
      "high": 20.9,
      "low": 20.3713,
      "close": 20.48,
      "volume": 59951655.0
    },
    {
      "time": 1550102400,
      "open": 20.5147,
      "high": 20.58,
      "low": 20.0667,
      "close": 20.2333,
      "volume": 61683570.0
    },
    {
      "time": 1550188800,
      "open": 20.3,
      "high": 20.5587,
      "low": 20.26,
      "close": 20.5293,
      "volume": 46719975.0
    },
    {
      "time": 1550534400,
      "open": 20.4667,
      "high": 20.77,
      "low": 20.3007,
      "close": 20.44,
      "volume": 48097965.0
    },
    {
      "time": 1550620800,
      "open": 20.4833,
      "high": 20.614,
      "low": 19.9167,
      "close": 20.1467,
      "volume": 84401340.0
    },
    {
      "time": 1550707200,
      "open": 20.1927,
      "high": 20.24,
      "low": 19.3667,
      "close": 19.4933,
      "volume": 107646420.0
    },
    {
      "time": 1550793600,
      "open": 19.6,
      "high": 19.7667,
      "low": 19.4153,
      "close": 19.6667,
      "volume": 68671965.0
    },
    {
      "time": 1551052800,
      "open": 19.7793,
      "high": 20.194,
      "low": 18.8327,
      "close": 19.2,
      "volume": 81461385.0
    },
    {
      "time": 1551139200,
      "open": 19.2333,
      "high": 20.134,
      "low": 19.164,
      "close": 19.868,
      "volume": 104134410.0
    },
    {
      "time": 1551225600,
      "open": 19.8307,
      "high": 21.0867,
      "low": 19.8307,
      "close": 21.0307,
      "volume": 137486940.0
    },
    {
      "time": 1551312000,
      "open": 21.0307,
      "high": 21.578,
      "low": 20.4533,
      "close": 20.6267,
      "volume": 128665170.0
    },
    {
      "time": 1551398400,
      "open": 20.6667,
      "high": 20.6667,
      "low": 19.46,
      "close": 19.6027,
      "volume": 274694670.0
    },
    {
      "time": 1551657600,
      "open": 19.8,
      "high": 20.0513,
      "low": 18.852,
      "close": 19.062,
      "volume": 200186820.0
    },
    {
      "time": 1551744000,
      "open": 19.1587,
      "high": 19.2333,
      "low": 18.0067,
      "close": 18.4833,
      "volume": 224784825.0
    },
    {
      "time": 1551830400,
      "open": 18.5333,
      "high": 18.7673,
      "low": 18.2927,
      "close": 18.4533,
      "volume": 130688295.0
    },
    {
      "time": 1551916800,
      "open": 18.4,
      "high": 18.98,
      "low": 18.2833,
      "close": 18.6333,
      "volume": 117750495.0
    },
    {
      "time": 1552003200,
      "open": 18.5867,
      "high": 19.0393,
      "low": 18.222,
      "close": 18.96,
      "volume": 109426785.0
    },
    {
      "time": 1552262400,
      "open": 19.0667,
      "high": 19.4187,
      "low": 18.64,
      "close": 19.35,
      "volume": 91647090.0
    },
    {
      "time": 1552348800,
      "open": 19.35,
      "high": 19.4433,
      "low": 18.7373,
      "close": 18.8567,
      "volume": 94183110.0
    },
    {
      "time": 1552435200,
      "open": 18.7673,
      "high": 19.466,
      "low": 18.74,
      "close": 19.29,
      "volume": 84463050.0
    },
    {
      "time": 1552521600,
      "open": 19.3327,
      "high": 19.6927,
      "low": 19.076,
      "close": 19.2467,
      "volume": 87638685.0
    },
    {
      "time": 1552608000,
      "open": 19.1333,
      "high": 19.1333,
      "low": 18.2933,
      "close": 18.358,
      "volume": 181501410.0
    },
    {
      "time": 1552867200,
      "open": 18.5,
      "high": 18.5367,
      "low": 17.82,
      "close": 17.9,
      "volume": 126356685.0
    },
    {
      "time": 1552953600,
      "open": 17.8733,
      "high": 18.22,
      "low": 17.564,
      "close": 17.8767,
      "volume": 147554025.0
    },
    {
      "time": 1553040000,
      "open": 17.926,
      "high": 18.3313,
      "low": 17.7533,
      "close": 18.2633,
      "volume": 87481035.0
    },
    {
      "time": 1553126400,
      "open": 18.2607,
      "high": 18.43,
      "low": 17.8967,
      "close": 18.3267,
      "volume": 73793190.0
    },
    {
      "time": 1553212800,
      "open": 18.324,
      "high": 18.3933,
      "low": 17.6,
      "close": 17.6233,
      "volume": 107444580.0
    },
    {
      "time": 1553472000,
      "open": 17.5753,
      "high": 17.6,
      "low": 16.964,
      "close": 17.424,
      "volume": 125519295.0
    },
    {
      "time": 1553558400,
      "open": 17.5153,
      "high": 18.0173,
      "low": 17.5153,
      "close": 17.8833,
      "volume": 90114720.0
    },
    {
      "time": 1553644800,
      "open": 17.9,
      "high": 18.358,
      "low": 17.764,
      "close": 18.3173,
      "volume": 111765915.0
    },
    {
      "time": 1553731200,
      "open": 18.322,
      "high": 18.6887,
      "low": 18.2753,
      "close": 18.6267,
      "volume": 84429480.0
    },
    {
      "time": 1553817600,
      "open": 18.608,
      "high": 18.6773,
      "low": 18.3,
      "close": 18.6533,
      "volume": 74496975.0
    },
    {
      "time": 1554076800,
      "open": 18.8133,
      "high": 19.28,
      "low": 18.7333,
      "close": 19.2133,
      "volume": 100487535.0
    },
    {
      "time": 1554163200,
      "open": 19.2067,
      "high": 19.296,
      "low": 18.9253,
      "close": 19.1567,
      "volume": 67021665.0
    },
    {
      "time": 1554249600,
      "open": 19.252,
      "high": 19.7447,
      "low": 19.0733,
      "close": 19.428,
      "volume": 98939940.0
    },
    {
      "time": 1554336000,
      "open": 18.322,
      "high": 18.4,
      "low": 17.34,
      "close": 17.8667,
      "volume": 265556415.0
    },
    {
      "time": 1554422400,
      "open": 17.9733,
      "high": 18.4067,
      "low": 17.7407,
      "close": 18.3267,
      "volume": 155499960.0
    },
    {
      "time": 1554681600,
      "open": 18.4333,
      "high": 18.744,
      "low": 18.0293,
      "close": 18.2667,
      "volume": 129487440.0
    },
    {
      "time": 1554768000,
      "open": 18.314,
      "high": 18.3333,
      "low": 17.974,
      "close": 18.154,
      "volume": 72568875.0
    },
    {
      "time": 1554854400,
      "open": 18.2333,
      "high": 18.65,
      "low": 18.184,
      "close": 18.44,
      "volume": 87333435.0
    },
    {
      "time": 1554940800,
      "open": 18.3953,
      "high": 18.45,
      "low": 17.5467,
      "close": 17.9267,
      "volume": 115465245.0
    },
    {
      "time": 1555027200,
      "open": 17.9467,
      "high": 18.13,
      "low": 17.7887,
      "close": 17.8347,
      "volume": 83273295.0
    },
    {
      "time": 1555286400,
      "open": 17.8333,
      "high": 17.93,
      "low": 17.242,
      "close": 17.7667,
      "volume": 121678560.0
    },
    {
      "time": 1555372800,
      "open": 17.7973,
      "high": 18.3333,
      "low": 17.648,
      "close": 18.1867,
      "volume": 89589750.0
    },
    {
      "time": 1555459200,
      "open": 18.3133,
      "high": 18.3267,
      "low": 17.902,
      "close": 18.08,
      "volume": 61218300.0
    },
    {
      "time": 1555545600,
      "open": 18.0,
      "high": 18.3227,
      "low": 17.8993,
      "close": 18.1987,
      "volume": 65756700.0
    },
    {
      "time": 1555891200,
      "open": 17.9933,
      "high": 17.9933,
      "low": 17.4813,
      "close": 17.5033,
      "volume": 150683310.0
    },
    {
      "time": 1555977600,
      "open": 17.5867,
      "high": 17.7067,
      "low": 17.05,
      "close": 17.5867,
      "volume": 131710980.0
    },
    {
      "time": 1556064000,
      "open": 17.5733,
      "high": 17.7333,
      "low": 16.7027,
      "close": 17.2167,
      "volume": 127073520.0
    },
    {
      "time": 1556150400,
      "open": 17.0467,
      "high": 17.2667,
      "low": 16.4047,
      "close": 16.486,
      "volume": 265586880.0
    },
    {
      "time": 1556236800,
      "open": 16.5467,
      "high": 16.636,
      "low": 15.4087,
      "close": 15.866,
      "volume": 272603400.0
    },
    {
      "time": 1556496000,
      "open": 15.9127,
      "high": 16.2653,
      "low": 15.478,
      "close": 16.0313,
      "volume": 211597680.0
    },
    {
      "time": 1556582400,
      "open": 16.0487,
      "high": 16.2807,
      "low": 15.8,
      "close": 15.9233,
      "volume": 114634905.0
    },
    {
      "time": 1556668800,
      "open": 15.9133,
      "high": 16.0,
      "low": 15.4333,
      "close": 15.5833,
      "volume": 130472910.0
    },
    {
      "time": 1556755200,
      "open": 15.596,
      "high": 16.6367,
      "low": 15.3667,
      "close": 16.3667,
      "volume": 221207520.0
    },
    {
      "time": 1556841600,
      "open": 16.4653,
      "high": 17.1073,
      "low": 16.0667,
      "close": 17.0,
      "volume": 285771600.0
    },
    {
      "time": 1557100800,
      "open": 16.6667,
      "high": 17.2233,
      "low": 16.4913,
      "close": 16.9407,
      "volume": 129715710.0
    },
    {
      "time": 1557187200,
      "open": 17.022,
      "high": 17.2833,
      "low": 16.34,
      "close": 16.4733,
      "volume": 121401255.0
    },
    {
      "time": 1557273600,
      "open": 16.6487,
      "high": 16.7067,
      "low": 16.208,
      "close": 16.2207,
      "volume": 70776975.0
    },
    {
      "time": 1557360000,
      "open": 16.1733,
      "high": 16.2453,
      "low": 15.796,
      "close": 16.0773,
      "volume": 79827930.0
    },
    {
      "time": 1557446400,
      "open": 16.132,
      "high": 16.1973,
      "low": 15.7347,
      "close": 15.9333,
      "volume": 85723890.0
    },
    {
      "time": 1557705600,
      "open": 15.8213,
      "high": 16.0073,
      "low": 14.9667,
      "close": 15.0833,
      "volume": 123465510.0
    },
    {
      "time": 1557792000,
      "open": 15.1833,
      "high": 15.6333,
      "low": 15.1653,
      "close": 15.4833,
      "volume": 83553315.0
    },
    {
      "time": 1557878400,
      "open": 15.5333,
      "high": 15.5727,
      "low": 15.0167,
      "close": 15.4067,
      "volume": 87076290.0
    },
    {
      "time": 1557964800,
      "open": 15.39,
      "high": 15.5327,
      "low": 15.1,
      "close": 15.18,
      "volume": 85589625.0
    },
    {
      "time": 1558051200,
      "open": 15.1333,
      "high": 15.1467,
      "low": 13.928,
      "close": 14.0007,
      "volume": 213667560.0
    },
    {
      "time": 1558310400,
      "open": 14.0,
      "high": 14.1187,
      "low": 13.0167,
      "close": 13.622,
      "volume": 241324890.0
    },
    {
      "time": 1558396800,
      "open": 13.5987,
      "high": 13.8267,
      "low": 13.0693,
      "close": 13.4467,
      "volume": 221423400.0
    },
    {
      "time": 1558483200,
      "open": 13.3867,
      "high": 13.6667,
      "low": 12.7073,
      "close": 12.71,
      "volume": 223585785.0
    },
    {
      "time": 1558569600,
      "open": 12.6533,
      "high": 13.3067,
      "low": 12.1253,
      "close": 13.0633,
      "volume": 313514490.0
    },
    {
      "time": 1558656000,
      "open": 13.1993,
      "high": 13.5807,
      "low": 12.5833,
      "close": 12.6467,
      "volume": 172574760.0
    },
    {
      "time": 1559001600,
      "open": 12.7907,
      "high": 13.0,
      "low": 12.5233,
      "close": 12.6327,
      "volume": 121369680.0
    },
    {
      "time": 1559088000,
      "open": 12.5573,
      "high": 12.826,
      "low": 12.336,
      "close": 12.6773,
      "volume": 147665835.0
    },
    {
      "time": 1559174400,
      "open": 12.6,
      "high": 12.8173,
      "low": 12.468,
      "close": 12.484,
      "volume": 96234330.0
    },
    {
      "time": 1559260800,
      "open": 12.4533,
      "high": 12.662,
      "low": 12.2,
      "close": 12.396,
      "volume": 126511080.0
    },
    {
      "time": 1559520000,
      "open": 12.2773,
      "high": 12.4453,
      "low": 11.7993,
      "close": 11.9633,
      "volume": 162149595.0
    },
    {
      "time": 1559606400,
      "open": 11.9933,
      "high": 12.9867,
      "low": 11.974,
      "close": 12.9473,
      "volume": 168287700.0
    },
    {
      "time": 1559692800,
      "open": 13.0773,
      "high": 13.4187,
      "low": 12.7893,
      "close": 13.0387,
      "volume": 170547300.0
    },
    {
      "time": 1559779200,
      "open": 13.2133,
      "high": 14.0667,
      "low": 13.106,
      "close": 13.76,
      "volume": 239261910.0
    },
    {
      "time": 1559865600,
      "open": 13.8293,
      "high": 14.0567,
      "low": 13.566,
      "close": 13.6107,
      "volume": 185291190.0
    },
    {
      "time": 1560124800,
      "open": 13.6753,
      "high": 14.4627,
      "low": 13.6753,
      "close": 14.35,
      "volume": 120507465.0
    },
    {
      "time": 1560211200,
      "open": 14.4333,
      "high": 15.2493,
      "low": 14.2333,
      "close": 15.0207,
      "volume": 136661955.0
    },
    {
      "time": 1560297600,
      "open": 15.0207,
      "high": 15.0967,
      "low": 13.9067,
      "close": 13.9867,
      "volume": 182775390.0
    },
    {
      "time": 1560384000,
      "open": 14.0,
      "high": 14.3267,
      "low": 13.834,
      "close": 14.1653,
      "volume": 101617290.0
    },
    {
      "time": 1560470400,
      "open": 14.2147,
      "high": 14.4433,
      "low": 13.9413,
      "close": 14.3327,
      "volume": 88657065.0
    },
    {
      "time": 1560729600,
      "open": 14.4193,
      "high": 15.1333,
      "low": 14.2733,
      "close": 15.0333,
      "volume": 149330235.0
    },
    {
      "time": 1560816000,
      "open": 15.0833,
      "high": 15.6493,
      "low": 14.8373,
      "close": 15.0133,
      "volume": 152172840.0
    },
    {
      "time": 1560902400,
      "open": 15.0887,
      "high": 15.1847,
      "low": 14.7373,
      "close": 15.1307,
      "volume": 79817250.0
    },
    {
      "time": 1560988800,
      "open": 15.2,
      "high": 15.3493,
      "low": 14.4233,
      "close": 14.6333,
      "volume": 145668465.0
    },
    {
      "time": 1561075200,
      "open": 14.6267,
      "high": 14.812,
      "low": 14.3667,
      "close": 14.7667,
      "volume": 91318920.0
    },
    {
      "time": 1561334400,
      "open": 14.7667,
      "high": 15.0573,
      "low": 14.7347,
      "close": 14.9533,
      "volume": 69803340.0
    },
    {
      "time": 1561420800,
      "open": 14.9007,
      "high": 15.0227,
      "low": 14.6327,
      "close": 14.6733,
      "volume": 71846805.0
    },
    {
      "time": 1561507200,
      "open": 14.7993,
      "high": 15.1487,
      "low": 14.4353,
      "close": 14.5587,
      "volume": 101637405.0
    },
    {
      "time": 1561593600,
      "open": 14.5593,
      "high": 14.8793,
      "low": 14.4747,
      "close": 14.8533,
      "volume": 73779210.0
    },
    {
      "time": 1561680000,
      "open": 14.814,
      "high": 15.0113,
      "low": 14.6753,
      "close": 14.93,
      "volume": 76459620.0
    },
    {
      "time": 1561939200,
      "open": 15.1133,
      "high": 15.54,
      "low": 15.0853,
      "close": 15.2,
      "volume": 102639255.0
    },
    {
      "time": 1562025600,
      "open": 15.2,
      "high": 16.3327,
      "low": 14.8147,
      "close": 16.0333,
      "volume": 112517325.0
    },
    {
      "time": 1562112000,
      "open": 15.9333,
      "high": 16.1333,
      "low": 15.6,
      "close": 15.6233,
      "volume": 171219210.0
    },
    {
      "time": 1562284800,
      "open": 15.6913,
      "high": 15.7147,
      "low": 15.3867,
      "close": 15.5167,
      "volume": 85099530.0
    },
    {
      "time": 1562544000,
      "open": 15.5333,
      "high": 15.5333,
      "low": 15.244,
      "close": 15.35,
      "volume": 71488095.0
    },
    {
      "time": 1562630400,
      "open": 15.28,
      "high": 15.4,
      "low": 15.152,
      "close": 15.35,
      "volume": 74145135.0
    },
    {
      "time": 1562716800,
      "open": 15.4,
      "high": 15.9333,
      "low": 15.3753,
      "close": 15.92,
      "volume": 109079265.0
    },
    {
      "time": 1562803200,
      "open": 15.9393,
      "high": 16.1,
      "low": 15.72,
      "close": 15.8733,
      "volume": 87319530.0
    },
    {
      "time": 1562889600,
      "open": 15.902,
      "high": 16.4127,
      "low": 15.902,
      "close": 16.4127,
      "volume": 95006310.0
    },
    {
      "time": 1563148800,
      "open": 16.4667,
      "high": 16.9613,
      "low": 16.324,
      "close": 16.8533,
      "volume": 129415845.0
    },
    {
      "time": 1563235200,
      "open": 16.8333,
      "high": 16.902,
      "low": 16.5287,
      "close": 16.7833,
      "volume": 94476000.0
    },
    {
      "time": 1563321600,
      "open": 16.8253,
      "high": 17.2207,
      "low": 16.8253,
      "close": 16.96,
      "volume": 105617190.0
    },
    {
      "time": 1563408000,
      "open": 16.972,
      "high": 17.05,
      "low": 16.792,
      "close": 16.9667,
      "volume": 56868000.0
    },
    {
      "time": 1563494400,
      "open": 16.9973,
      "high": 17.3307,
      "low": 16.9747,
      "close": 17.1913,
      "volume": 85749975.0
    },
    {
      "time": 1563753600,
      "open": 17.2,
      "high": 17.48,
      "low": 16.946,
      "close": 17.0667,
      "volume": 83095470.0
    },
    {
      "time": 1563840000,
      "open": 17.1,
      "high": 17.3653,
      "low": 16.9667,
      "close": 17.3127,
      "volume": 54661110.0
    },
    {
      "time": 1563926400,
      "open": 17.3167,
      "high": 17.88,
      "low": 15.5333,
      "close": 15.7133,
      "volume": 130306335.0
    },
    {
      "time": 1564012800,
      "open": 15.72,
      "high": 15.8,
      "low": 15.0367,
      "close": 15.1693,
      "volume": 270950850.0
    },
    {
      "time": 1564099200,
      "open": 15.2453,
      "high": 15.3507,
      "low": 14.8167,
      "close": 15.1407,
      "volume": 118829130.0
    },
    {
      "time": 1564358400,
      "open": 15.1667,
      "high": 15.7293,
      "low": 15.0,
      "close": 15.6747,
      "volume": 113923785.0
    },
    {
      "time": 1564444800,
      "open": 15.6747,
      "high": 16.224,
      "low": 15.4467,
      "close": 16.102,
      "volume": 96458760.0
    },
    {
      "time": 1564531200,
      "open": 16.1347,
      "high": 16.4453,
      "low": 15.7767,
      "close": 16.0727,
      "volume": 111596460.0
    },
    {
      "time": 1564617600,
      "open": 16.154,
      "high": 16.3007,
      "low": 15.4513,
      "close": 15.5467,
      "volume": 98159715.0
    },
    {
      "time": 1570665600,
      "open": 16.2667,
      "high": 16.6187,
      "low": 16.1053,
      "close": 16.3933,
      "volume": 71848110.0
    },
    {
      "time": 1570752000,
      "open": 16.438,
      "high": 16.7387,
      "low": 16.316,
      "close": 16.5667,
      "volume": 99881625.0
    },
    {
      "time": 1571011200,
      "open": 16.4853,
      "high": 17.2367,
      "low": 16.4667,
      "close": 17.1507,
      "volume": 120297450.0
    },
    {
      "time": 1571097600,
      "open": 17.1433,
      "high": 17.3333,
      "low": 16.9413,
      "close": 17.1667,
      "volume": 74867415.0
    },
    {
      "time": 1571184000,
      "open": 17.1333,
      "high": 17.4733,
      "low": 17.0667,
      "close": 17.32,
      "volume": 76111920.0
    },
    {
      "time": 1571270400,
      "open": 17.3587,
      "high": 17.652,
      "low": 17.2667,
      "close": 17.46,
      "volume": 54637350.0
    },
    {
      "time": 1571356800,
      "open": 17.42,
      "high": 17.52,
      "low": 17.0067,
      "close": 17.1067,
      "volume": 67372005.0
    },
    {
      "time": 1571616000,
      "open": 17.2,
      "high": 17.3,
      "low": 16.6787,
      "close": 16.964,
      "volume": 59437185.0
    },
    {
      "time": 1571702400,
      "open": 16.9133,
      "high": 17.222,
      "low": 16.7233,
      "close": 17.0,
      "volume": 51015450.0
    },
    {
      "time": 1571788800,
      "open": 16.928,
      "high": 20.5667,
      "low": 16.7567,
      "close": 20.4,
      "volume": 126354015.0
    },
    {
      "time": 1571875200,
      "open": 20.074,
      "high": 20.3287,
      "low": 19.28,
      "close": 19.9333,
      "volume": 333785415.0
    },
    {
      "time": 1571961600,
      "open": 19.816,
      "high": 22.0,
      "low": 19.7407,
      "close": 21.828,
      "volume": 346900110.0
    },
    {
      "time": 1572220800,
      "open": 21.82,
      "high": 22.7227,
      "low": 21.5067,
      "close": 21.8533,
      "volume": 217401990.0
    },
    {
      "time": 1572307200,
      "open": 21.8,
      "high": 21.8,
      "low": 20.9333,
      "close": 20.972,
      "volume": 148391235.0
    },
    {
      "time": 1572393600,
      "open": 20.8,
      "high": 21.2527,
      "low": 20.6647,
      "close": 21.0267,
      "volume": 110357760.0
    },
    {
      "time": 1572480000,
      "open": 21.0,
      "high": 21.2667,
      "low": 20.85,
      "close": 20.968,
      "volume": 57293355.0
    },
    {
      "time": 1572566400,
      "open": 21.01,
      "high": 21.158,
      "low": 20.6533,
      "close": 20.87,
      "volume": 74996490.0
    },
    {
      "time": 1572825600,
      "open": 20.9333,
      "high": 21.4627,
      "low": 20.6173,
      "close": 21.19,
      "volume": 107054385.0
    },
    {
      "time": 1572912000,
      "open": 21.268,
      "high": 21.5673,
      "low": 21.074,
      "close": 21.1407,
      "volume": 80141085.0
    },
    {
      "time": 1572998400,
      "open": 21.1267,
      "high": 21.8033,
      "low": 20.9667,
      "close": 21.742,
      "volume": 94473615.0
    },
    {
      "time": 1573084800,
      "open": 21.8373,
      "high": 22.7667,
      "low": 21.8373,
      "close": 22.412,
      "volume": 170876115.0
    },
    {
      "time": 1573171200,
      "open": 22.3333,
      "high": 22.4973,
      "low": 22.1667,
      "close": 22.45,
      "volume": 70916190.0
    },
    {
      "time": 1573430400,
      "open": 22.3873,
      "high": 23.2793,
      "low": 22.3667,
      "close": 23.0087,
      "volume": 115064865.0
    },
    {
      "time": 1573516800,
      "open": 23.0333,
      "high": 23.358,
      "low": 22.936,
      "close": 23.3133,
      "volume": 83768280.0
    },
    {
      "time": 1573603200,
      "open": 23.4,
      "high": 23.7867,
      "low": 23.012,
      "close": 23.0667,
      "volume": 95754555.0
    },
    {
      "time": 1573689600,
      "open": 23.0073,
      "high": 23.5893,
      "low": 22.8607,
      "close": 23.28,
      "volume": 73642995.0
    },
    {
      "time": 1573776000,
      "open": 23.3467,
      "high": 23.52,
      "low": 23.224,
      "close": 23.4547,
      "volume": 53228490.0
    },
    {
      "time": 1574035200,
      "open": 23.4547,
      "high": 23.6467,
      "low": 23.0733,
      "close": 23.3327,
      "volume": 47569800.0
    },
    {
      "time": 1574121600,
      "open": 23.3373,
      "high": 23.9993,
      "low": 23.1867,
      "close": 23.934,
      "volume": 88743975.0
    },
    {
      "time": 1574208000,
      "open": 23.8533,
      "high": 24.1807,
      "low": 23.3047,
      "close": 23.4733,
      "volume": 73837815.0
    },
    {
      "time": 1574294400,
      "open": 23.4813,
      "high": 24.056,
      "low": 23.4813,
      "close": 23.8067,
      "volume": 67119255.0
    },
    {
      "time": 1574380800,
      "open": 23.3933,
      "high": 23.6553,
      "low": 22.0,
      "close": 22.2067,
      "volume": 185281845.0
    },
    {
      "time": 1574640000,
      "open": 22.84,
      "high": 23.3073,
      "low": 22.2973,
      "close": 22.4293,
      "volume": 136063125.0
    },
    {
      "time": 1574726400,
      "open": 22.4613,
      "high": 22.4613,
      "low": 21.8067,
      "close": 21.9867,
      "volume": 85639260.0
    },
    {
      "time": 1574812800,
      "open": 21.9867,
      "high": 22.262,
      "low": 21.9047,
      "close": 22.0,
      "volume": 60248265.0
    },
    {
      "time": 1574985600,
      "open": 22.0713,
      "high": 22.2,
      "low": 21.8333,
      "close": 22.0027,
      "volume": 26162310.0
    },
    {
      "time": 1575244800,
      "open": 22.0933,
      "high": 22.426,
      "low": 21.9,
      "close": 22.25,
      "volume": 65817750.0
    },
    {
      "time": 1575331200,
      "open": 22.4087,
      "high": 22.5667,
      "low": 22.0333,
      "close": 22.4253,
      "volume": 71516535.0
    },
    {
      "time": 1575417600,
      "open": 22.4327,
      "high": 22.5747,
      "low": 22.186,
      "close": 22.2187,
      "volume": 52213935.0
    },
    {
      "time": 1575504000,
      "open": 22.2347,
      "high": 22.3333,
      "low": 21.8167,
      "close": 22.26,
      "volume": 39315060.0
    },
    {
      "time": 1575590400,
      "open": 22.2667,
      "high": 22.5907,
      "low": 22.2667,
      "close": 22.3927,
      "volume": 87443550.0
    },
    {
      "time": 1575849600,
      "open": 22.4,
      "high": 22.9633,
      "low": 22.3387,
      "close": 22.6527,
      "volume": 97238610.0
    },
    {
      "time": 1575936000,
      "open": 22.6353,
      "high": 23.382,
      "low": 22.4667,
      "close": 23.2667,
      "volume": 94475535.0
    },
    {
      "time": 1576022400,
      "open": 23.276,
      "high": 23.8127,
      "low": 23.276,
      "close": 23.6387,
      "volume": 75745965.0
    },
    {
      "time": 1576108800,
      "open": 23.6667,
      "high": 24.1827,
      "low": 23.5487,
      "close": 24.04,
      "volume": 86341350.0
    },
    {
      "time": 1576195200,
      "open": 24.08,
      "high": 24.3473,
      "low": 23.6427,
      "close": 23.9187,
      "volume": 73028070.0
    },
    {
      "time": 1576454400,
      "open": 23.9333,
      "high": 25.574,
      "low": 23.9333,
      "close": 25.204,
      "volume": 196900605.0
    },
    {
      "time": 1576540800,
      "open": 25.3127,
      "high": 25.7,
      "low": 25.06,
      "close": 25.268,
      "volume": 88895370.0
    },
    {
      "time": 1576627200,
      "open": 25.1333,
      "high": 26.348,
      "low": 25.1333,
      "close": 26.24,
      "volume": 159076170.0
    },
    {
      "time": 1576713600,
      "open": 26.1447,
      "high": 27.1233,
      "low": 26.12,
      "close": 26.992,
      "volume": 195368595.0
    },
    {
      "time": 1576800000,
      "open": 27.0,
      "high": 27.5333,
      "low": 26.6787,
      "close": 27.0667,
      "volume": 162292950.0
    },
    {
      "time": 1577059200,
      "open": 27.2007,
      "high": 28.134,
      "low": 27.2007,
      "close": 27.9793,
      "volume": 147161505.0
    },
    {
      "time": 1577145600,
      "open": 28.0653,
      "high": 28.392,
      "low": 27.512,
      "close": 28.3533,
      "volume": 92001720.0
    },
    {
      "time": 1577318400,
      "open": 28.3533,
      "high": 28.8987,
      "low": 28.3533,
      "close": 28.7667,
      "volume": 118997565.0
    },
    {
      "time": 1577404800,
      "open": 28.772,
      "high": 29.1453,
      "low": 28.4073,
      "close": 28.7167,
      "volume": 110319030.0
    },
    {
      "time": 1577664000,
      "open": 28.7847,
      "high": 28.89,
      "low": 27.2833,
      "close": 27.4833,
      "volume": 140912100.0
    },
    {
      "time": 1577750400,
      "open": 27.6,
      "high": 28.086,
      "low": 26.8053,
      "close": 27.9,
      "volume": 115227540.0
    },
    {
      "time": 1577923200,
      "open": 28.0607,
      "high": 28.7993,
      "low": 27.8887,
      "close": 28.7867,
      "volume": 105742830.0
    },
    {
      "time": 1578009600,
      "open": 28.4267,
      "high": 30.2667,
      "low": 28.1007,
      "close": 29.4607,
      "volume": 201368895.0
    },
    {
      "time": 1578268800,
      "open": 29.2007,
      "high": 30.1333,
      "low": 29.1667,
      "close": 30.1333,
      "volume": 114317175.0
    },
    {
      "time": 1578355200,
      "open": 30.2633,
      "high": 31.442,
      "low": 30.1673,
      "close": 30.5,
      "volume": 200288085.0
    },
    {
      "time": 1578441600,
      "open": 31.06,
      "high": 33.2327,
      "low": 30.9187,
      "close": 33.07,
      "volume": 348554655.0
    },
    {
      "time": 1578528000,
      "open": 32.68,
      "high": 33.2867,
      "low": 31.5247,
      "close": 32.008,
      "volume": 308683530.0
    },
    {
      "time": 1578614400,
      "open": 32.2667,
      "high": 32.6167,
      "low": 31.58,
      "close": 31.866,
      "volume": 142140990.0
    },
    {
      "time": 1578873600,
      "open": 32.206,
      "high": 35.496,
      "low": 32.206,
      "close": 35.4413,
      "volume": 296673120.0
    },
    {
      "time": 1578960000,
      "open": 35.428,
      "high": 36.5,
      "low": 34.9933,
      "close": 35.7653,
      "volume": 313603800.0
    },
    {
      "time": 1579046400,
      "open": 35.8667,
      "high": 35.8667,
      "low": 34.452,
      "close": 34.65,
      "volume": 189689685.0
    },
    {
      "time": 1579132800,
      "open": 33.5533,
      "high": 34.2973,
      "low": 32.8113,
      "close": 34.174,
      "volume": 234395160.0
    },
    {
      "time": 1579219200,
      "open": 34.2687,
      "high": 34.5533,
      "low": 33.2587,
      "close": 33.6067,
      "volume": 149312700.0
    },
    {
      "time": 1579564800,
      "open": 33.8733,
      "high": 37.0067,
      "low": 33.7733,
      "close": 36.95,
      "volume": 189698280.0
    },
    {
      "time": 1579651200,
      "open": 37.134,
      "high": 39.6333,
      "low": 37.134,
      "close": 38.1333,
      "volume": 324324630.0
    },
    {
      "time": 1579737600,
      "open": 37.97,
      "high": 38.8,
      "low": 37.0367,
      "close": 38.0407,
      "volume": 203213130.0
    },
    {
      "time": 1579824000,
      "open": 38.296,
      "high": 38.6533,
      "low": 36.9507,
      "close": 37.2667,
      "volume": 148648650.0
    },
    {
      "time": 1580083200,
      "open": 36.92,
      "high": 37.6293,
      "low": 35.9207,
      "close": 37.3333,
      "volume": 139065495.0
    },
    {
      "time": 1580169600,
      "open": 37.442,
      "high": 38.454,
      "low": 37.2053,
      "close": 38.1,
      "volume": 125302140.0
    },
    {
      "time": 1580256000,
      "open": 38.148,
      "high": 43.9867,
      "low": 37.8287,
      "close": 43.2333,
      "volume": 183743490.0
    },
    {
      "time": 1580342400,
      "open": 42.74,
      "high": 43.392,
      "low": 41.2,
      "close": 42.9407,
      "volume": 273085440.0
    },
    {
      "time": 1580428800,
      "open": 42.6667,
      "high": 43.5333,
      "low": 42.0013,
      "close": 43.05,
      "volume": 158981265.0
    },
    {
      "time": 1580688000,
      "open": 43.2667,
      "high": 52.4533,
      "low": 43.0067,
      "close": 51.0667,
      "volume": 475263390.0
    },
    {
      "time": 1580774400,
      "open": 52.3667,
      "high": 64.5993,
      "low": 52.3667,
      "close": 60.2667,
      "volume": 552886995.0
    },
    {
      "time": 1580860800,
      "open": 56.6667,
      "high": 58.9333,
      "low": 46.9407,
      "close": 48.5,
      "volume": 464742915.0
    },
    {
      "time": 1580947200,
      "open": 49.0,
      "high": 53.0553,
      "low": 45.8,
      "close": 49.4,
      "volume": 383700900.0
    },
    {
      "time": 1581033600,
      "open": 49.2,
      "high": 51.3167,
      "low": 48.2,
      "close": 49.7073,
      "volume": 168028710.0
    },
    {
      "time": 1581292800,
      "open": 50.3333,
      "high": 54.666,
      "low": 50.16,
      "close": 51.5733,
      "volume": 240893220.0
    },
    {
      "time": 1581379200,
      "open": 52.2,
      "high": 52.432,
      "low": 50.5333,
      "close": 51.3333,
      "volume": 115196955.0
    },
    {
      "time": 1581465600,
      "open": 51.9993,
      "high": 52.65,
      "low": 49.55,
      "close": 50.1333,
      "volume": 117541665.0
    },
    {
      "time": 1581552000,
      "open": 50.0667,
      "high": 54.5333,
      "low": 47.4667,
      "close": 53.3333,
      "volume": 259599570.0
    },
    {
      "time": 1581638400,
      "open": 53.6,
      "high": 54.2,
      "low": 51.6667,
      "close": 53.5,
      "volume": 160881435.0
    },
    {
      "time": 1581984000,
      "open": 52.5333,
      "high": 59.3193,
      "low": 51.6673,
      "close": 58.8007,
      "volume": 168671805.0
    },
    {
      "time": 1582070400,
      "open": 59.3333,
      "high": 62.9853,
      "low": 59.3333,
      "close": 60.47,
      "volume": 249771750.0
    },
    {
      "time": 1582156800,
      "open": 60.6333,
      "high": 61.08,
      "low": 57.3287,
      "close": 59.3333,
      "volume": 181159170.0
    },
    {
      "time": 1582243200,
      "open": 60.3133,
      "high": 61.2,
      "low": 58.6,
      "close": 59.9213,
      "volume": 149621535.0
    },
    {
      "time": 1582502400,
      "open": 58.2327,
      "high": 58.234,
      "low": 54.8133,
      "close": 56.2667,
      "volume": 148606905.0
    },
    {
      "time": 1582588800,
      "open": 56.3333,
      "high": 57.1067,
      "low": 52.4667,
      "close": 52.7333,
      "volume": 168777675.0
    },
    {
      "time": 1582675200,
      "open": 52.1707,
      "high": 54.2207,
      "low": 50.6467,
      "close": 51.2667,
      "volume": 136474050.0
    },
    {
      "time": 1582761600,
      "open": 51.2,
      "high": 51.532,
      "low": 42.8333,
      "close": 43.668,
      "volume": 249019995.0
    },
    {
      "time": 1582848000,
      "open": 43.0,
      "high": 46.0347,
      "low": 40.768,
      "close": 44.9987,
      "volume": 257814675.0
    },
    {
      "time": 1583107200,
      "open": 47.1507,
      "high": 51.3333,
      "low": 44.1333,
      "close": 51.2667,
      "volume": 206093775.0
    },
    {
      "time": 1583193600,
      "open": 51.8447,
      "high": 54.6793,
      "low": 47.7407,
      "close": 48.7333,
      "volume": 250127055.0
    },
    {
      "time": 1583280000,
      "open": 50.3333,
      "high": 52.734,
      "low": 48.3153,
      "close": 49.62,
      "volume": 154058295.0
    },
    {
      "time": 1583366400,
      "open": 49.0733,
      "high": 49.7167,
      "low": 47.4673,
      "close": 48.0,
      "volume": 108482445.0
    },
    {
      "time": 1583452800,
      "open": 47.2,
      "high": 47.4667,
      "low": 45.1327,
      "close": 46.05,
      "volume": 123425130.0
    },
    {
      "time": 1583712000,
      "open": 43.6447,
      "high": 44.2,
      "low": 40.0,
      "close": 42.3867,
      "volume": 175009290.0
    },
    {
      "time": 1583798400,
      "open": 42.8873,
      "high": 45.4,
      "low": 40.5333,
      "close": 41.6867,
      "volume": 161919360.0
    },
    {
      "time": 1583884800,
      "open": 41.6,
      "high": 43.572,
      "low": 40.8667,
      "close": 42.2067,
      "volume": 140357565.0
    },
    {
      "time": 1583971200,
      "open": 40.566,
      "high": 40.7433,
      "low": 34.08,
      "close": 34.6,
      "volume": 197614035.0
    },
    {
      "time": 1584057600,
      "open": 37.4667,
      "high": 40.5307,
      "low": 33.4667,
      "close": 35.6,
      "volume": 239295285.0
    },
    {
      "time": 1584316800,
      "open": 33.7667,
      "high": 33.7667,
      "low": 28.6667,
      "close": 30.2,
      "volume": 221492175.0
    },
    {
      "time": 1584403200,
      "open": 31.4667,
      "high": 32.1333,
      "low": 26.4,
      "close": 27.1707,
      "volume": 261417435.0
    },
    {
      "time": 1584489600,
      "open": 26.8667,
      "high": 26.9907,
      "low": 23.3673,
      "close": 24.8667,
      "volume": 265132005.0
    },
    {
      "time": 1584576000,
      "open": 24.3333,
      "high": 30.1333,
      "low": 23.4,
      "close": 26.2667,
      "volume": 328591200.0
    },
    {
      "time": 1584662400,
      "open": 28.0,
      "high": 31.8,
      "low": 27.8387,
      "close": 28.252,
      "volume": 307001235.0
    },
    {
      "time": 1584921600,
      "open": 27.66,
      "high": 30.2,
      "low": 27.0667,
      "close": 29.692,
      "volume": 178044150.0
    },
    {
      "time": 1585008000,
      "open": 30.3333,
      "high": 35.6,
      "low": 30.1467,
      "close": 33.9987,
      "volume": 237852525.0
    },
    {
      "time": 1585094400,
      "open": 36.5333,
      "high": 37.9333,
      "low": 33.9933,
      "close": 36.0007,
      "volume": 218541390.0
    },
    {
      "time": 1585180800,
      "open": 35.2433,
      "high": 37.3333,
      "low": 34.15,
      "close": 35.1333,
      "volume": 179456955.0
    },
    {
      "time": 1585267200,
      "open": 34.5307,
      "high": 35.0533,
      "low": 32.9353,
      "close": 33.9333,
      "volume": 148377030.0
    },
    {
      "time": 1585526400,
      "open": 33.6667,
      "high": 34.76,
      "low": 32.7487,
      "close": 33.5333,
      "volume": 119682195.0
    },
    {
      "time": 1585612800,
      "open": 33.9333,
      "high": 36.1973,
      "low": 33.0067,
      "close": 34.3667,
      "volume": 188997660.0
    },
    {
      "time": 1585699200,
      "open": 33.7253,
      "high": 34.264,
      "low": 31.6733,
      "close": 32.3727,
      "volume": 138967425.0
    },
    {
      "time": 1585785600,
      "open": 32.6,
      "high": 36.5313,
      "low": 29.76,
      "close": 35.6667,
      "volume": 203988075.0
    },
    {
      "time": 1585872000,
      "open": 35.2,
      "high": 35.4,
      "low": 31.226,
      "close": 31.6667,
      "volume": 241104990.0
    },
    {
      "time": 1586131200,
      "open": 33.6667,
      "high": 34.7333,
      "low": 33.1973,
      "close": 34.2,
      "volume": 150877275.0
    },
    {
      "time": 1586217600,
      "open": 35.3333,
      "high": 37.6667,
      "low": 35.2227,
      "close": 36.658,
      "volume": 187243695.0
    },
    {
      "time": 1586304000,
      "open": 36.5847,
      "high": 37.7333,
      "low": 35.5553,
      "close": 36.7293,
      "volume": 135389595.0
    },
    {
      "time": 1586390400,
      "open": 37.036,
      "high": 39.8,
      "low": 36.094,
      "close": 39.6333,
      "volume": 140315520.0
    },
    {
      "time": 1586736000,
      "open": 39.2,
      "high": 45.22,
      "low": 38.414,
      "close": 44.8987,
      "volume": 232627920.0
    },
    {
      "time": 1586822400,
      "open": 45.3433,
      "high": 49.9993,
      "low": 45.0733,
      "close": 49.7667,
      "volume": 300642825.0
    },
    {
      "time": 1586908800,
      "open": 49.3993,
      "high": 50.8,
      "low": 47.3333,
      "close": 47.5667,
      "volume": 231622050.0
    },
    {
      "time": 1586995200,
      "open": 48.7773,
      "high": 52.7333,
      "low": 47.114,
      "close": 51.6667,
      "volume": 211446420.0
    },
    {
      "time": 1587081600,
      "open": 51.8,
      "high": 52.3587,
      "low": 49.844,
      "close": 50.102,
      "volume": 132770940.0
    },
    {
      "time": 1587340800,
      "open": 50.08,
      "high": 51.038,
      "low": 47.4807,
      "close": 49.8667,
      "volume": 152149290.0
    },
    {
      "time": 1587427200,
      "open": 49.2,
      "high": 50.222,
      "low": 44.9193,
      "close": 46.0007,
      "volume": 202718685.0
    },
    {
      "time": 1587513600,
      "open": 46.8,
      "high": 49.344,
      "low": 45.2327,
      "close": 48.2533,
      "volume": 145122495.0
    },
    {
      "time": 1587600000,
      "open": 48.4,
      "high": 49.1267,
      "low": 46.4,
      "close": 46.4613,
      "volume": 136673115.0
    },
    {
      "time": 1587686400,
      "open": 46.4667,
      "high": 48.7153,
      "low": 46.4667,
      "close": 48.3333,
      "volume": 139092495.0
    },
    {
      "time": 1587945600,
      "open": 49.07,
      "high": 53.7787,
      "low": 48.9673,
      "close": 52.1373,
      "volume": 202881945.0
    },
    {
      "time": 1588032000,
      "open": 52.4733,
      "high": 53.6667,
      "low": 50.446,
      "close": 51.786,
      "volume": 155158260.0
    },
    {
      "time": 1588118400,
      "open": 52.1333,
      "high": 59.126,
      "low": 51.0067,
      "close": 58.0667,
      "volume": 158846565.0
    },
    {
      "time": 1588204800,
      "open": 57.6333,
      "high": 58.4,
      "low": 50.6667,
      "close": 51.0,
      "volume": 272728890.0
    },
    {
      "time": 1588291200,
      "open": 50.9733,
      "high": 51.518,
      "low": 45.536,
      "close": 47.2,
      "volume": 325839930.0
    },
    {
      "time": 1588550400,
      "open": 47.2,
      "high": 51.2667,
      "low": 45.4667,
      "close": 51.2667,
      "volume": 191118300.0
    },
    {
      "time": 1588636800,
      "open": 52.1333,
      "high": 53.2613,
      "low": 50.812,
      "close": 51.6333,
      "volume": 175710750.0
    },
    {
      "time": 1588723200,
      "open": 51.9967,
      "high": 52.6533,
      "low": 50.7407,
      "close": 51.9667,
      "volume": 113329740.0
    },
    {
      "time": 1588809600,
      "open": 52.3407,
      "high": 53.0933,
      "low": 51.1333,
      "close": 52.2333,
      "volume": 118667010.0
    },
    {
      "time": 1588896000,
      "open": 52.4333,
      "high": 55.0667,
      "low": 52.4327,
      "close": 54.6,
      "volume": 160369815.0
    },
    {
      "time": 1589155200,
      "open": 54.0333,
      "high": 54.9333,
      "low": 52.3333,
      "close": 54.0807,
      "volume": 171898425.0
    },
    {
      "time": 1589241600,
      "open": 53.8573,
      "high": 56.2193,
      "low": 52.9933,
      "close": 53.0267,
      "volume": 163140435.0
    },
    {
      "time": 1589328000,
      "open": 53.5773,
      "high": 55.1733,
      "low": 50.8867,
      "close": 53.3193,
      "volume": 197153685.0
    },
    {
      "time": 1589414400,
      "open": 53.3333,
      "high": 53.9333,
      "low": 50.9333,
      "close": 53.5333,
      "volume": 134271540.0
    },
    {
      "time": 1589500800,
      "open": 53.7333,
      "high": 53.7333,
      "low": 52.1633,
      "close": 53.24,
      "volume": 107025660.0
    },
    {
      "time": 1589760000,
      "open": 54.018,
      "high": 55.6487,
      "low": 53.592,
      "close": 54.1,
      "volume": 119931690.0
    },
    {
      "time": 1589846400,
      "open": 54.5333,
      "high": 54.8047,
      "low": 53.6667,
      "close": 54.0733,
      "volume": 98436405.0
    },
    {
      "time": 1589932800,
      "open": 54.4,
      "high": 55.0667,
      "low": 54.12,
      "close": 54.3007,
      "volume": 70987260.0
    },
    {
      "time": 1590019200,
      "open": 54.078,
      "high": 55.5,
      "low": 53.0667,
      "close": 55.0333,
      "volume": 125158530.0
    },
    {
      "time": 1590105600,
      "open": 54.4667,
      "high": 55.452,
      "low": 54.1333,
      "close": 54.5067,
      "volume": 102896430.0
    },
    {
      "time": 1590451200,
      "open": 55.6293,
      "high": 55.92,
      "low": 54.38,
      "close": 54.6653,
      "volume": 77548890.0
    },
    {
      "time": 1590537600,
      "open": 54.4667,
      "high": 55.1807,
      "low": 52.3333,
      "close": 54.2933,
      "volume": 115787835.0
    },
    {
      "time": 1590624000,
      "open": 54.2833,
      "high": 54.9833,
      "low": 53.446,
      "close": 53.8,
      "volume": 73302210.0
    },
    {
      "time": 1590710400,
      "open": 54.1587,
      "high": 56.1833,
      "low": 53.614,
      "close": 56.1833,
      "volume": 122263095.0
    },
    {
      "time": 1590969600,
      "open": 56.6667,
      "high": 60.2,
      "low": 56.6,
      "close": 59.1333,
      "volume": 145189200.0
    },
    {
      "time": 1591056000,
      "open": 59.2333,
      "high": 60.5773,
      "low": 58.0667,
      "close": 58.8,
      "volume": 132256140.0
    },
    {
      "time": 1591142400,
      "open": 58.8,
      "high": 59.8627,
      "low": 58.6733,
      "close": 58.8747,
      "volume": 80101050.0
    },
    {
      "time": 1591228800,
      "open": 59.0513,
      "high": 59.7167,
      "low": 57.2293,
      "close": 57.7333,
      "volume": 88832985.0
    },
    {
      "time": 1591315200,
      "open": 58.2907,
      "high": 59.1227,
      "low": 57.7467,
      "close": 58.99,
      "volume": 78301965.0
    },
    {
      "time": 1591574400,
      "open": 58.6667,
      "high": 63.8327,
      "low": 58.6,
      "close": 62.9667,
      "volume": 141366735.0
    },
    {
      "time": 1591660800,
      "open": 62.6667,
      "high": 63.6293,
      "low": 61.5953,
      "close": 62.466,
      "volume": 115863015.0
    },
    {
      "time": 1591747200,
      "open": 62.6,
      "high": 68.8,
      "low": 62.3333,
      "close": 67.3,
      "volume": 174956610.0
    },
    {
      "time": 1591833600,
      "open": 66.6667,
      "high": 67.9307,
      "low": 64.276,
      "close": 65.0,
      "volume": 156858300.0
    },
    {
      "time": 1591920000,
      "open": 63.8627,
      "high": 66.134,
      "low": 60.8373,
      "close": 61.2367,
      "volume": 162138555.0
    },
    {
      "time": 1592179200,
      "open": 60.2,
      "high": 66.5893,
      "low": 59.7607,
      "close": 66.2707,
      "volume": 155522580.0
    },
    {
      "time": 1592265600,
      "open": 66.6,
      "high": 67.99,
      "low": 64.1593,
      "close": 65.2667,
      "volume": 133777140.0
    },
    {
      "time": 1592352000,
      "open": 65.8667,
      "high": 67.0,
      "low": 65.134,
      "close": 65.7667,
      "volume": 100027320.0
    },
    {
      "time": 1592438400,
      "open": 66.4,
      "high": 67.9467,
      "low": 66.298,
      "close": 67.466,
      "volume": 97189380.0
    },
    {
      "time": 1592524800,
      "open": 67.5653,
      "high": 67.9833,
      "low": 66.0667,
      "close": 66.1267,
      "volume": 83171715.0
    },
    {
      "time": 1592784000,
      "open": 66.7827,
      "high": 67.2587,
      "low": 66.0013,
      "close": 66.6,
      "volume": 64500420.0
    },
    {
      "time": 1592870400,
      "open": 66.846,
      "high": 67.4667,
      "low": 66.2673,
      "close": 66.4667,
      "volume": 64613580.0
    },
    {
      "time": 1592956800,
      "open": 66.2673,
      "high": 66.726,
      "low": 63.4,
      "close": 63.4,
      "volume": 106925520.0
    },
    {
      "time": 1593043200,
      "open": 63.3333,
      "high": 66.1867,
      "low": 62.4767,
      "close": 66.1333,
      "volume": 92884695.0
    },
    {
      "time": 1593129600,
      "open": 65.7753,
      "high": 66.5333,
      "low": 63.658,
      "close": 63.7267,
      "volume": 83687025.0
    },
    {
      "time": 1593388800,
      "open": 64.2667,
      "high": 67.4267,
      "low": 63.2347,
      "close": 67.1667,
      "volume": 85269270.0
    },
    {
      "time": 1593475200,
      "open": 66.9087,
      "high": 72.5127,
      "low": 66.7333,
      "close": 71.6867,
      "volume": 166442490.0
    },
    {
      "time": 1593561600,
      "open": 72.194,
      "high": 75.95,
      "low": 71.0667,
      "close": 75.866,
      "volume": 123111735.0
    },
    {
      "time": 1593648000,
      "open": 76.3847,
      "high": 82.1333,
      "low": 76.3847,
      "close": 80.88,
      "volume": 154935240.0
    },
    {
      "time": 1593993600,
      "open": 83.34,
      "high": 95.7967,
      "low": 82.8673,
      "close": 95.484,
      "volume": 175538805.0
    },
    {
      "time": 1594080000,
      "open": 95.1933,
      "high": 95.3,
      "low": 89.114,
      "close": 92.0667,
      "volume": 167984835.0
    },
    {
      "time": 1594166400,
      "open": 92.0773,
      "high": 94.484,
      "low": 87.4227,
      "close": 90.7353,
      "volume": 137422935.0
    },
    {
      "time": 1594252800,
      "open": 91.6667,
      "high": 93.9047,
      "low": 90.0853,
      "close": 92.9,
      "volume": 99822150.0
    },
    {
      "time": 1594339200,
      "open": 92.5333,
      "high": 103.5327,
      "low": 91.734,
      "close": 102.8,
      "volume": 196613790.0
    },
    {
      "time": 1594598400,
      "open": 105.6433,
      "high": 119.666,
      "low": 96.6667,
      "close": 101.9333,
      "volume": 293325390.0
    },
    {
      "time": 1594684800,
      "open": 102.5353,
      "high": 107.5247,
      "low": 95.4,
      "close": 104.402,
      "volume": 191646180.0
    },
    {
      "time": 1594771200,
      "open": 105.0667,
      "high": 106.332,
      "low": 97.1327,
      "close": 100.7333,
      "volume": 128684670.0
    },
    {
      "time": 1594857600,
      "open": 100.32,
      "high": 102.114,
      "low": 96.2673,
      "close": 99.2027,
      "volume": 124492275.0
    },
    {
      "time": 1594944000,
      "open": 99.8593,
      "high": 102.5007,
      "low": 99.3333,
      "close": 100.452,
      "volume": 78639675.0
    },
    {
      "time": 1595203200,
      "open": 99.8293,
      "high": 111.7267,
      "low": 99.2,
      "close": 110.8667,
      "volume": 137656275.0
    },
    {
      "time": 1595289600,
      "open": 112.0,
      "high": 113.2,
      "low": 103.8667,
      "close": 105.3333,
      "volume": 131882220.0
    },
    {
      "time": 1595376000,
      "open": 105.6667,
      "high": 114.4313,
      "low": 103.5933,
      "close": 110.4667,
      "volume": 106352115.0
    },
    {
      "time": 1595462400,
      "open": 112.0013,
      "high": 112.6,
      "low": 98.706,
      "close": 98.966,
      "volume": 187476870.0
    },
    {
      "time": 1595548800,
      "open": 98.0973,
      "high": 98.132,
      "low": 91.1027,
      "close": 93.4667,
      "volume": 157381425.0
    },
    {
      "time": 1595808000,
      "open": 94.7667,
      "high": 103.2667,
      "low": 91.6667,
      "close": 102.8667,
      "volume": 129609780.0
    },
    {
      "time": 1595894400,
      "open": 101.0667,
      "high": 104.314,
      "low": 98.0053,
      "close": 98.084,
      "volume": 135868020.0
    },
    {
      "time": 1595980800,
      "open": 99.2013,
      "high": 102.3207,
      "low": 98.4327,
      "close": 100.0767,
      "volume": 81939615.0
    },
    {
      "time": 1596067200,
      "open": 99.52,
      "high": 100.8833,
      "low": 98.008,
      "close": 100.4,
      "volume": 65301720.0
    },
    {
      "time": 1596153600,
      "open": 99.9733,
      "high": 101.8667,
      "low": 94.732,
      "close": 95.0333,
      "volume": 103662660.0
    },
    {
      "time": 1596412800,
      "open": 96.6667,
      "high": 100.6547,
      "low": 96.2,
      "close": 99.0,
      "volume": 73760145.0
    },
    {
      "time": 1596499200,
      "open": 99.01,
      "high": 101.8273,
      "low": 97.4667,
      "close": 99.4667,
      "volume": 72451020.0
    },
    {
      "time": 1596585600,
      "open": 100.0,
      "high": 100.5333,
      "low": 97.8873,
      "close": 98.8,
      "volume": 40635945.0
    },
    {
      "time": 1596672000,
      "open": 98.5333,
      "high": 101.154,
      "low": 98.1727,
      "close": 99.4933,
      "volume": 49976850.0
    },
    {
      "time": 1596758400,
      "open": 99.0,
      "high": 100.1987,
      "low": 94.334,
      "close": 96.7333,
      "volume": 72015780.0
    },
    {
      "time": 1597017600,
      "open": 96.9987,
      "high": 97.2653,
      "low": 92.3893,
      "close": 94.2,
      "volume": 60084135.0
    },
    {
      "time": 1597104000,
      "open": 95.1993,
      "high": 99.3333,
      "low": 90.9993,
      "close": 97.5487,
      "volume": 67698210.0
    },
    {
      "time": 1597190400,
      "open": 97.7433,
      "high": 105.6667,
      "low": 95.6667,
      "close": 104.3333,
      "volume": 173744580.0
    },
    {
      "time": 1597276800,
      "open": 104.7333,
      "high": 110.0,
      "low": 104.132,
      "close": 109.0,
      "volume": 165591105.0
    },
    {
      "time": 1597363200,
      "open": 108.8667,
      "high": 112.2667,
      "low": 108.4427,
      "close": 109.754,
      "volume": 101037135.0
    },
    {
      "time": 1597622400,
      "open": 110.82,
      "high": 123.0573,
      "low": 110.82,
      "close": 122.4,
      "volume": 156188385.0
    },
    {
      "time": 1597708800,
      "open": 123.9253,
      "high": 129.2673,
      "low": 122.376,
      "close": 126.3333,
      "volume": 123741405.0
    },
    {
      "time": 1597795200,
      "open": 127.2,
      "high": 127.8,
      "low": 122.7473,
      "close": 124.6667,
      "volume": 94184685.0
    },
    {
      "time": 1597881600,
      "open": 124.6,
      "high": 134.7993,
      "low": 123.7333,
      "close": 133.9993,
      "volume": 159074805.0
    },
    {
      "time": 1597968000,
      "open": 135.9967,
      "high": 139.6993,
      "low": 134.2013,
      "close": 136.1667,
      "volume": 166461210.0
    },
    {
      "time": 1598227200,
      "open": 138.6673,
      "high": 142.6667,
      "low": 128.5313,
      "close": 133.3347,
      "volume": 150696765.0
    },
    {
      "time": 1598313600,
      "open": 135.4667,
      "high": 136.6,
      "low": 130.9333,
      "close": 136.5333,
      "volume": 80517750.0
    },
    {
      "time": 1598400000,
      "open": 136.9333,
      "high": 144.8833,
      "low": 135.7333,
      "close": 142.8,
      "volume": 105153030.0
    },
    {
      "time": 1598486400,
      "open": 143.6,
      "high": 153.04,
      "low": 142.5333,
      "close": 149.8,
      "volume": 180878220.0
    },
    {
      "time": 1598572800,
      "open": 150.666,
      "high": 154.566,
      "low": 145.8373,
      "close": 147.7993,
      "volume": 145062675.0
    },
    {
      "time": 1598832000,
      "open": 156.0333,
      "high": 172.6667,
      "low": 146.0333,
      "close": 171.5833,
      "volume": 248705622.0
    },
    {
      "time": 1598918400,
      "open": 176.68,
      "high": 179.5833,
      "low": 156.8367,
      "close": 160.33,
      "volume": 177822417.0
    },
    {
      "time": 1599004800,
      "open": 162.0067,
      "high": 164.2667,
      "low": 135.04,
      "close": 145.7533,
      "volume": 188849097.0
    },
    {
      "time": 1599091200,
      "open": 146.0,
      "high": 146.1,
      "low": 126.6667,
      "close": 126.8,
      "volume": 180565761.0
    },
    {
      "time": 1599177600,
      "open": 131.5,
      "high": 142.6667,
      "low": 124.0067,
      "close": 130.5,
      "volume": 231814941.0
    },
    {
      "time": 1599523200,
      "open": 130.3333,
      "high": 131.6667,
      "low": 102.6667,
      "close": 108.05,
      "volume": 247260840.0
    },
    {
      "time": 1599609600,
      "open": 113.3,
      "high": 125.2667,
      "low": 112.5767,
      "close": 124.9933,
      "volume": 168193332.0
    },
    {
      "time": 1599696000,
      "open": 122.0,
      "high": 132.9967,
      "low": 120.1667,
      "close": 125.2,
      "volume": 188312610.0
    },
    {
      "time": 1599782400,
      "open": 127.3333,
      "high": 129.52,
      "low": 120.1667,
      "close": 124.5833,
      "volume": 137663229.0
    },
    {
      "time": 1600041600,
      "open": 127.7333,
      "high": 142.9167,
      "low": 124.4333,
      "close": 141.15,
      "volume": 181388055.0
    },
    {
      "time": 1600128000,
      "open": 142.7733,
      "high": 153.98,
      "low": 141.75,
      "close": 148.6667,
      "volume": 210951363.0
    },
    {
      "time": 1600214400,
      "open": 151.6667,
      "high": 152.6167,
      "low": 144.4467,
      "close": 148.2467,
      "volume": 165125403.0
    },
    {
      "time": 1600300800,
      "open": 142.88,
      "high": 147.2533,
      "low": 136.0,
      "close": 141.2333,
      "volume": 170581353.0
    },
    {
      "time": 1600387200,
      "open": 142.6667,
      "high": 150.3333,
      "low": 142.1533,
      "close": 149.8333,
      "volume": 191458605.0
    },
    {
      "time": 1600646400,
      "open": 148.2333,
      "high": 151.9,
      "low": 135.69,
      "close": 141.0133,
      "volume": 235264287.0
    },
    {
      "time": 1600732800,
      "open": 143.5767,
      "high": 149.3333,
      "low": 130.5033,
      "close": 131.6933,
      "volume": 168209415.0
    },
    {
      "time": 1600819200,
      "open": 132.9267,
      "high": 141.3767,
      "low": 121.67,
      "close": 122.61,
      "volume": 197688879.0
    },
    {
      "time": 1600905600,
      "open": 124.62,
      "high": 133.1667,
      "low": 117.1,
      "close": 131.25,
      "volume": 219102480.0
    },
    {
      "time": 1600992000,
      "open": 130.5,
      "high": 136.4733,
      "low": 128.3667,
      "close": 135.2667,
      "volume": 148599174.0
    },
    {
      "time": 1601251200,
      "open": 138.68,
      "high": 142.7567,
      "low": 138.3333,
      "close": 139.9333,
      "volume": 102743079.0
    },
    {
      "time": 1601337600,
      "open": 139.6967,
      "high": 142.8167,
      "low": 135.3333,
      "close": 139.4033,
      "volume": 105701094.0
    },
    {
      "time": 1601424000,
      "open": 138.0,
      "high": 144.6433,
      "low": 137.0033,
      "close": 143.9,
      "volume": 101027403.0
    },
    {
      "time": 1601510400,
      "open": 144.6667,
      "high": 149.6267,
      "low": 144.4467,
      "close": 147.6,
      "volume": 108278334.0
    },
    {
      "time": 1601596800,
      "open": 143.3233,
      "high": 146.3767,
      "low": 135.8333,
      "close": 137.0667,
      "volume": 153489573.0
    },
    {
      "time": 1601856000,
      "open": 141.41,
      "high": 144.5467,
      "low": 138.7067,
      "close": 140.7267,
      "volume": 95763156.0
    },
    {
      "time": 1601942400,
      "open": 140.6667,
      "high": 142.9267,
      "low": 135.35,
      "close": 137.74,
      "volume": 106731042.0
    },
    {
      "time": 1602028800,
      "open": 139.65,
      "high": 143.3,
      "low": 137.95,
      "close": 142.45,
      "volume": 93197385.0
    },
    {
      "time": 1602115200,
      "open": 143.5,
      "high": 146.3967,
      "low": 141.7667,
      "close": 143.25,
      "volume": 87453252.0
    },
    {
      "time": 1602201600,
      "open": 143.25,
      "high": 144.8633,
      "low": 142.1533,
      "close": 144.8233,
      "volume": 62810682.0
    },
    {
      "time": 1602460800,
      "open": 145.49,
      "high": 149.58,
      "low": 145.0267,
      "close": 147.3967,
      "volume": 83716995.0
    },
    {
      "time": 1602547200,
      "open": 147.1667,
      "high": 149.63,
      "low": 145.5333,
      "close": 149.3067,
      "volume": 73758798.0
    },
    {
      "time": 1602633600,
      "open": 149.3333,
      "high": 155.3,
      "low": 148.5,
      "close": 153.45,
      "volume": 103619673.0
    },
    {
      "time": 1602720000,
      "open": 150.9833,
      "high": 153.3333,
      "low": 147.34,
      "close": 148.9167,
      "volume": 76002600.0
    },
    {
      "time": 1602806400,
      "open": 149.6267,
      "high": 151.9833,
      "low": 145.6667,
      "close": 146.0667,
      "volume": 70403769.0
    },
    {
      "time": 1603065600,
      "open": 148.6667,
      "high": 149.5833,
      "low": 142.9567,
      "close": 144.4833,
      "volume": 79414086.0
    },
    {
      "time": 1603152000,
      "open": 145.3,
      "high": 146.2767,
      "low": 139.6833,
      "close": 141.5333,
      "volume": 66908925.0
    },
    {
      "time": 1603238400,
      "open": 141.6,
      "high": 147.2833,
      "low": 140.0033,
      "close": 145.4367,
      "volume": 65343702.0
    },
    {
      "time": 1603324800,
      "open": 145.65,
      "high": 148.6667,
      "low": 141.5033,
      "close": 142.1633,
      "volume": 85645152.0
    },
    {
      "time": 1603411200,
      "open": 142.28,
      "high": 142.28,
      "low": 135.7933,
      "close": 140.1667,
      "volume": 68631111.0
    },
    {
      "time": 1603670400,
      "open": 137.6667,
      "high": 141.92,
      "low": 136.6667,
      "close": 138.8333,
      "volume": 60391515.0
    },
    {
      "time": 1603756800,
      "open": 139.0,
      "high": 143.5,
      "low": 139.0,
      "close": 140.55,
      "volume": 47481831.0
    },
    {
      "time": 1603843200,
      "open": 140.0,
      "high": 140.4,
      "low": 134.3733,
      "close": 135.8367,
      "volume": 50498646.0
    },
    {
      "time": 1603929600,
      "open": 137.1333,
      "high": 139.3533,
      "low": 135.1,
      "close": 135.5333,
      "volume": 46622136.0
    },
    {
      "time": 1604016000,
      "open": 134.3433,
      "high": 136.9433,
      "low": 126.37,
      "close": 129.0,
      "volume": 87711978.0
    },
    {
      "time": 1604275200,
      "open": 130.2667,
      "high": 135.66,
      "low": 129.0,
      "close": 133.6667,
      "volume": 62289972.0
    },
    {
      "time": 1604361600,
      "open": 134.1033,
      "high": 142.59,
      "low": 134.1033,
      "close": 141.5333,
      "volume": 74676897.0
    },
    {
      "time": 1604448000,
      "open": 141.3,
      "high": 145.8833,
      "low": 139.0333,
      "close": 140.8,
      "volume": 66091209.0
    },
    {
      "time": 1604534400,
      "open": 143.0333,
      "high": 146.6667,
      "low": 141.3333,
      "close": 144.1333,
      "volume": 59458839.0
    },
    {
      "time": 1604620800,
      "open": 142.7867,
      "high": 146.03,
      "low": 141.4267,
      "close": 143.3,
      "volume": 47468925.0
    },
    {
      "time": 1604880000,
      "open": 146.47,
      "high": 150.8333,
      "low": 140.3333,
      "close": 141.3333,
      "volume": 72391911.0
    },
    {
      "time": 1604966400,
      "open": 141.3333,
      "high": 141.3433,
      "low": 132.01,
      "close": 136.3333,
      "volume": 62105277.0
    },
    {
      "time": 1605052800,
      "open": 138.3333,
      "high": 139.5667,
      "low": 136.7833,
      "close": 138.9367,
      "volume": 36576201.0
    },
    {
      "time": 1605139200,
      "open": 138.8333,
      "high": 141.0,
      "low": 136.5067,
      "close": 137.0,
      "volume": 39151536.0
    },
    {
      "time": 1605225600,
      "open": 136.0233,
      "high": 137.9833,
      "low": 133.8867,
      "close": 136.04,
      "volume": 39364200.0
    },
    {
      "time": 1605484800,
      "open": 136.6667,
      "high": 155.8333,
      "low": 134.6933,
      "close": 153.9733,
      "volume": 52552809.0
    },
    {
      "time": 1605571200,
      "open": 150.5667,
      "high": 155.5667,
      "low": 144.3367,
      "close": 146.1,
      "volume": 126524304.0
    },
    {
      "time": 1605657600,
      "open": 150.4033,
      "high": 165.3333,
      "low": 147.26,
      "close": 160.6633,
      "volume": 163818360.0
    },
    {
      "time": 1605744000,
      "open": 160.0233,
      "high": 169.54,
      "low": 159.3367,
      "close": 164.3333,
      "volume": 130075530.0
    },
    {
      "time": 1605830400,
      "open": 166.1167,
      "high": 167.5,
      "low": 163.0033,
      "close": 163.5333,
      "volume": 68026170.0
    },
    {
      "time": 1606089600,
      "open": 165.16,
      "high": 177.4467,
      "low": 165.16,
      "close": 176.6667,
      "volume": 103891680.0
    },
    {
      "time": 1606176000,
      "open": 178.0,
      "high": 188.27,
      "low": 173.7333,
      "close": 187.4667,
      "volume": 111214107.0
    },
    {
      "time": 1606262400,
      "open": 189.3333,
      "high": 192.1533,
      "low": 181.0,
      "close": 191.6667,
      "volume": 100834929.0
    },
    {
      "time": 1606435200,
      "open": 191.3333,
      "high": 199.5933,
      "low": 187.27,
      "close": 194.9233,
      "volume": 76762173.0
    },
    {
      "time": 1606694400,
      "open": 196.3333,
      "high": 202.6,
      "low": 184.8367,
      "close": 197.3667,
      "volume": 131103393.0
    },
    {
      "time": 1606780800,
      "open": 197.3667,
      "high": 199.7667,
      "low": 190.6833,
      "close": 191.8267,
      "volume": 81546585.0
    },
    {
      "time": 1606867200,
      "open": 191.6667,
      "high": 196.8367,
      "low": 180.4033,
      "close": 194.31,
      "volume": 96274566.0
    },
    {
      "time": 1606953600,
      "open": 195.0,
      "high": 199.6567,
      "low": 189.6067,
      "close": 197.7233,
      "volume": 86454540.0
    },
    {
      "time": 1607040000,
      "open": 198.72,
      "high": 200.8967,
      "low": 195.1667,
      "close": 199.5667,
      "volume": 59674344.0
    },
    {
      "time": 1607299200,
      "open": 199.0,
      "high": 216.4833,
      "low": 198.3333,
      "close": 216.4133,
      "volume": 116487387.0
    },
    {
      "time": 1607385600,
      "open": 218.2533,
      "high": 223.0,
      "low": 204.93,
      "close": 215.4,
      "volume": 132180669.0
    },
    {
      "time": 1607472000,
      "open": 215.3967,
      "high": 219.64,
      "low": 196.0,
      "close": 197.0067,
      "volume": 137626977.0
    },
    {
      "time": 1607558400,
      "open": 199.0333,
      "high": 212.0367,
      "low": 188.78,
      "close": 208.3,
      "volume": 139451475.0
    },
    {
      "time": 1607644800,
      "open": 205.4333,
      "high": 208.0,
      "low": 198.9333,
      "close": 202.5467,
      "volume": 95785260.0
    },
    {
      "time": 1607904000,
      "open": 203.3333,
      "high": 214.25,
      "low": 203.3333,
      "close": 212.0,
      "volume": 110166885.0
    },
    {
      "time": 1607990400,
      "open": 213.1,
      "high": 216.0667,
      "low": 207.9333,
      "close": 209.1333,
      "volume": 97244397.0
    },
    {
      "time": 1608076800,
      "open": 211.6667,
      "high": 211.6667,
      "low": 201.6667,
      "close": 206.8667,
      "volume": 87571866.0
    },
    {
      "time": 1608163200,
      "open": 206.9,
      "high": 219.6067,
      "low": 205.8333,
      "close": 216.0,
      "volume": 117472365.0
    },
    {
      "time": 1608249600,
      "open": 217.1,
      "high": 231.6667,
      "low": 209.5667,
      "close": 225.6667,
      "volume": 453121770.0
    },
    {
      "time": 1608508800,
      "open": 218.3333,
      "high": 231.6667,
      "low": 215.2033,
      "close": 216.6,
      "volume": 115350915.0
    },
    {
      "time": 1608595200,
      "open": 217.45,
      "high": 219.5,
      "low": 204.7433,
      "close": 211.4433,
      "volume": 104906727.0
    },
    {
      "time": 1608681600,
      "open": 212.55,
      "high": 217.1667,
      "low": 207.5233,
      "close": 214.1667,
      "volume": 67952889.0
    },
    {
      "time": 1608768000,
      "open": 214.1667,
      "high": 222.03,
      "low": 213.6667,
      "close": 220.0,
      "volume": 46317783.0
    },
    {
      "time": 1609113600,
      "open": 220.6667,
      "high": 227.1333,
      "low": 219.9,
      "close": 220.0,
      "volume": 66460887.0
    },
    {
      "time": 1609200000,
      "open": 221.6667,
      "high": 223.3,
      "low": 218.3333,
      "close": 221.7967,
      "volume": 46040676.0
    },
    {
      "time": 1609286400,
      "open": 221.7933,
      "high": 232.2,
      "low": 221.3333,
      "close": 231.1333,
      "volume": 89297991.0
    },
    {
      "time": 1609372800,
      "open": 231.1667,
      "high": 239.5733,
      "low": 230.1633,
      "close": 234.8333,
      "volume": 103795989.0
    },
    {
      "time": 1609718400,
      "open": 236.3333,
      "high": 248.1633,
      "low": 236.3333,
      "close": 244.5333,
      "volume": 100289490.0
    },
    {
      "time": 1609804800,
      "open": 243.3767,
      "high": 251.4667,
      "low": 239.7333,
      "close": 250.9667,
      "volume": 63907479.0
    },
    {
      "time": 1609891200,
      "open": 249.3333,
      "high": 258.0,
      "low": 248.8867,
      "close": 254.5333,
      "volume": 92182257.0
    },
    {
      "time": 1609977600,
      "open": 256.3333,
      "high": 278.24,
      "low": 255.7333,
      "close": 276.5,
      "volume": 102648621.0
    },
    {
      "time": 1610064000,
      "open": 281.6667,
      "high": 294.9633,
      "low": 279.4633,
      "close": 289.1667,
      "volume": 150111201.0
    },
    {
      "time": 1610323200,
      "open": 288.7933,
      "high": 290.1667,
      "low": 267.8733,
      "close": 272.8333,
      "volume": 115961742.0
    },
    {
      "time": 1610409600,
      "open": 274.0,
      "high": 289.3333,
      "low": 274.0,
      "close": 284.0,
      "volume": 94456524.0
    },
    {
      "time": 1610496000,
      "open": 285.0,
      "high": 287.0,
      "low": 277.3333,
      "close": 281.0333,
      "volume": 66342027.0
    },
    {
      "time": 1610582400,
      "open": 280.0,
      "high": 287.6667,
      "low": 279.22,
      "close": 282.65,
      "volume": 63056748.0
    },
    {
      "time": 1610668800,
      "open": 283.23,
      "high": 286.6333,
      "low": 273.0333,
      "close": 274.59,
      "volume": 78848139.0
    },
    {
      "time": 1611014400,
      "open": 279.0,
      "high": 283.3333,
      "low": 277.6667,
      "close": 281.0833,
      "volume": 46853928.0
    },
    {
      "time": 1611100800,
      "open": 280.9967,
      "high": 286.7267,
      "low": 279.0933,
      "close": 283.9567,
      "volume": 49166334.0
    },
    {
      "time": 1611187200,
      "open": 286.0,
      "high": 286.33,
      "low": 280.3333,
      "close": 280.6633,
      "volume": 38889873.0
    },
    {
      "time": 1611273600,
      "open": 280.2733,
      "high": 282.6667,
      "low": 276.2067,
      "close": 282.5,
      "volume": 37781574.0
    },
    {
      "time": 1611532800,
      "open": 283.9633,
      "high": 300.1333,
      "low": 279.6067,
      "close": 291.5,
      "volume": 76459485.0
    },
    {
      "time": 1611619200,
      "open": 293.16,
      "high": 298.6333,
      "low": 290.5333,
      "close": 295.97,
      "volume": 44113677.0
    },
    {
      "time": 1611705600,
      "open": 296.11,
      "high": 297.17,
      "low": 266.1433,
      "close": 273.4633,
      "volume": 44969781.0
    },
    {
      "time": 1611792000,
      "open": 272.8333,
      "high": 282.6667,
      "low": 264.6667,
      "close": 276.4833,
      "volume": 43576764.0
    },
    {
      "time": 1611878400,
      "open": 274.55,
      "high": 280.8033,
      "low": 260.0333,
      "close": 262.6333,
      "volume": 59973315.0
    },
    {
      "time": 1612137600,
      "open": 270.6967,
      "high": 280.6667,
      "low": 265.1867,
      "close": 280.0,
      "volume": 44447226.0
    },
    {
      "time": 1612224000,
      "open": 281.6667,
      "high": 293.4067,
      "low": 277.3333,
      "close": 292.6667,
      "volume": 42602496.0
    },
    {
      "time": 1612310400,
      "open": 292.6667,
      "high": 293.2133,
      "low": 283.3333,
      "close": 283.6667,
      "volume": 32335680.0
    },
    {
      "time": 1612396800,
      "open": 286.2333,
      "high": 286.7433,
      "low": 277.8067,
      "close": 282.1667,
      "volume": 28538979.0
    },
    {
      "time": 1612483200,
      "open": 283.6133,
      "high": 288.2567,
      "low": 279.6567,
      "close": 284.4967,
      "volume": 32859015.0
    },
    {
      "time": 1612742400,
      "open": 285.73,
      "high": 292.6267,
      "low": 280.18,
      "close": 286.2067,
      "volume": 36266742.0
    },
    {
      "time": 1612828800,
      "open": 287.7933,
      "high": 287.8067,
      "low": 280.6667,
      "close": 281.83,
      "volume": 25635285.0
    },
    {
      "time": 1612915200,
      "open": 283.3333,
      "high": 283.6267,
      "low": 266.6733,
      "close": 269.9633,
      "volume": 64580658.0
    },
    {
      "time": 1613001600,
      "open": 272.82,
      "high": 276.6267,
      "low": 267.2633,
      "close": 270.3333,
      "volume": 38372664.0
    },
    {
      "time": 1613088000,
      "open": 269.8767,
      "high": 272.8333,
      "low": 261.7767,
      "close": 272.5167,
      "volume": 40260147.0
    },
    {
      "time": 1613433600,
      "open": 273.6667,
      "high": 275.0,
      "low": 263.7333,
      "close": 263.8067,
      "volume": 34891947.0
    },
    {
      "time": 1613520000,
      "open": 263.3333,
      "high": 266.6133,
      "low": 254.0033,
      "close": 264.55,
      "volume": 45436740.0
    },
    {
      "time": 1613606400,
      "open": 263.57,
      "high": 264.8967,
      "low": 258.6667,
      "close": 261.0333,
      "volume": 32746779.0
    },
    {
      "time": 1613692800,
      "open": 260.9267,
      "high": 267.5567,
      "low": 259.1233,
      "close": 260.8333,
      "volume": 33005790.0
    },
    {
      "time": 1613952000,
      "open": 254.5,
      "high": 256.1667,
      "low": 236.3333,
      "close": 236.87,
      "volume": 66209229.0
    },
    {
      "time": 1614038400,
      "open": 231.7333,
      "high": 240.0,
      "low": 206.3333,
      "close": 238.8333,
      "volume": 120777558.0
    },
    {
      "time": 1614124800,
      "open": 240.0,
      "high": 248.3333,
      "low": 231.39,
      "close": 246.0667,
      "volume": 69555915.0
    },
    {
      "time": 1614211200,
      "open": 247.1667,
      "high": 247.34,
      "low": 218.3333,
      "close": 222.6667,
      "volume": 69715503.0
    },
    {
      "time": 1614297600,
      "open": 226.0067,
      "high": 235.5667,
      "low": 219.8367,
      "close": 223.6,
      "volume": 77062926.0
    },
    {
      "time": 1614556800,
      "open": 230.8367,
      "high": 241.8133,
      "low": 228.35,
      "close": 241.75,
      "volume": 48766533.0
    },
    {
      "time": 1614643200,
      "open": 238.8333,
      "high": 241.1167,
      "low": 228.3333,
      "close": 229.5967,
      "volume": 40553202.0
    },
    {
      "time": 1614729600,
      "open": 233.0,
      "high": 234.1667,
      "low": 216.3733,
      "close": 217.9767,
      "volume": 52144758.0
    },
    {
      "time": 1614816000,
      "open": 218.27,
      "high": 222.8167,
      "low": 200.0,
      "close": 200.0333,
      "volume": 120709596.0
    },
    {
      "time": 1614902400,
      "open": 203.5,
      "high": 210.74,
      "low": 179.83,
      "close": 198.75,
      "volume": 166008762.0
    },
    {
      "time": 1615161600,
      "open": 194.4,
      "high": 206.71,
      "low": 184.6667,
      "close": 189.0,
      "volume": 99075645.0
    },
    {
      "time": 1615248000,
      "open": 193.72,
      "high": 231.3,
      "low": 192.3333,
      "close": 229.7367,
      "volume": 126304164.0
    },
    {
      "time": 1615334400,
      "open": 230.5233,
      "high": 239.2833,
      "low": 218.6067,
      "close": 221.52,
      "volume": 115159767.0
    },
    {
      "time": 1615420800,
      "open": 229.0,
      "high": 235.2633,
      "low": 225.7267,
      "close": 232.8333,
      "volume": 66966033.0
    },
    {
      "time": 1615507200,
      "open": 225.0,
      "high": 232.0,
      "low": 222.0433,
      "close": 230.9967,
      "volume": 60956052.0
    },
    {
      "time": 1615766400,
      "open": 229.9667,
      "high": 237.7267,
      "low": 228.0133,
      "close": 234.0,
      "volume": 55377972.0
    },
    {
      "time": 1615852800,
      "open": 236.9233,
      "high": 237.0,
      "low": 223.6667,
      "close": 224.7,
      "volume": 59068035.0
    },
    {
      "time": 1615939200,
      "open": 224.8667,
      "high": 234.5767,
      "low": 216.67,
      "close": 233.2467,
      "volume": 77101338.0
    },
    {
      "time": 1616025600,
      "open": 229.2567,
      "high": 230.93,
      "low": 216.8333,
      "close": 216.8533,
      "volume": 59758062.0
    },
    {
      "time": 1616112000,
      "open": 216.6667,
      "high": 222.8333,
      "low": 208.2067,
      "close": 217.4,
      "volume": 81737448.0
    },
    {
      "time": 1616371200,
      "open": 220.6667,
      "high": 233.2067,
      "low": 218.29,
      "close": 223.1167,
      "volume": 75553839.0
    },
    {
      "time": 1616457600,
      "open": 223.0,
      "high": 227.2,
      "low": 219.17,
      "close": 221.0,
      "volume": 53724156.0
    },
    {
      "time": 1616544000,
      "open": 221.3333,
      "high": 225.3333,
      "low": 210.0,
      "close": 211.3,
      "volume": 63886878.0
    },
    {
      "time": 1616630400,
      "open": 211.3667,
      "high": 215.1667,
      "low": 201.48,
      "close": 214.2,
      "volume": 75643422.0
    },
    {
      "time": 1616716800,
      "open": 214.0167,
      "high": 217.0767,
      "low": 200.0,
      "close": 207.1,
      "volume": 59529975.0
    },
    {
      "time": 1616976000,
      "open": 203.15,
      "high": 207.36,
      "low": 198.6733,
      "close": 202.6,
      "volume": 48334989.0
    },
    {
      "time": 1617062400,
      "open": 202.0,
      "high": 213.3333,
      "low": 197.0033,
      "close": 213.0033,
      "volume": 77555175.0
    },
    {
      "time": 1617148800,
      "open": 211.5667,
      "high": 224.0,
      "low": 209.1667,
      "close": 221.1033,
      "volume": 64970841.0
    },
    {
      "time": 1617235200,
      "open": 225.1833,
      "high": 230.81,
      "low": 219.3333,
      "close": 219.3333,
      "volume": 68217258.0
    },
    {
      "time": 1617580800,
      "open": 233.3333,
      "high": 238.9,
      "low": 228.2333,
      "close": 230.9,
      "volume": 82286721.0
    },
    {
      "time": 1617667200,
      "open": 230.1667,
      "high": 232.1833,
      "low": 227.1233,
      "close": 230.8333,
      "volume": 57601257.0
    },
    {
      "time": 1617753600,
      "open": 230.9567,
      "high": 231.1167,
      "low": 222.6133,
      "close": 224.1333,
      "volume": 53050818.0
    },
    {
      "time": 1617840000,
      "open": 226.33,
      "high": 229.85,
      "low": 223.88,
      "close": 228.9233,
      "volume": 48333639.0
    },
    {
      "time": 1617926400,
      "open": 228.2433,
      "high": 229.1667,
      "low": 223.1433,
      "close": 225.6667,
      "volume": 39606963.0
    },
    {
      "time": 1618185600,
      "open": 228.5667,
      "high": 234.9333,
      "low": 226.2367,
      "close": 233.8367,
      "volume": 54284880.0
    },
    {
      "time": 1618272000,
      "open": 234.6667,
      "high": 254.5,
      "low": 234.5767,
      "close": 252.5667,
      "volume": 86973186.0
    },
    {
      "time": 1618358400,
      "open": 254.9067,
      "high": 262.23,
      "low": 242.6767,
      "close": 244.2933,
      "volume": 93136587.0
    },
    {
      "time": 1618444800,
      "open": 248.3333,
      "high": 249.1133,
      "low": 240.4367,
      "close": 246.0833,
      "volume": 53544411.0
    },
    {
      "time": 1618531200,
      "open": 245.8767,
      "high": 249.8033,
      "low": 241.5333,
      "close": 246.4167,
      "volume": 53036541.0
    },
    {
      "time": 1618790400,
      "open": 244.6667,
      "high": 247.21,
      "low": 230.6,
      "close": 240.5333,
      "volume": 75574374.0
    },
    {
      "time": 1618876800,
      "open": 240.07,
      "high": 245.75,
      "low": 233.9,
      "close": 237.4633,
      "volume": 70814043.0
    },
    {
      "time": 1618963200,
      "open": 237.2067,
      "high": 248.28,
      "low": 232.6667,
      "close": 246.8667,
      "volume": 58436706.0
    },
    {
      "time": 1619049600,
      "open": 247.24,
      "high": 251.2567,
      "low": 237.6667,
      "close": 239.5,
      "volume": 68573160.0
    },
    {
      "time": 1619136000,
      "open": 239.04,
      "high": 245.7867,
      "low": 237.51,
      "close": 243.3667,
      "volume": 55616598.0
    },
    {
      "time": 1619395200,
      "open": 244.6667,
      "high": 249.7667,
      "low": 238.39,
      "close": 239.9533,
      "volume": 56943357.0
    },
    {
      "time": 1619481600,
      "open": 240.0,
      "high": 241.9467,
      "low": 233.63,
      "close": 233.86,
      "volume": 54962673.0
    },
    {
      "time": 1619568000,
      "open": 233.3333,
      "high": 236.1667,
      "low": 230.5133,
      "close": 231.5,
      "volume": 40961961.0
    },
    {
      "time": 1619654400,
      "open": 233.84,
      "high": 234.6,
      "low": 222.8667,
      "close": 223.6267,
      "volume": 53380290.0
    },
    {
      "time": 1619740800,
      "open": 224.3367,
      "high": 238.49,
      "low": 221.0467,
      "close": 236.6667,
      "volume": 76883430.0
    },
    {
      "time": 1620000000,
      "open": 236.0067,
      "high": 236.21,
      "low": 226.8333,
      "close": 227.1,
      "volume": 51935973.0
    },
    {
      "time": 1620086400,
      "open": 227.0633,
      "high": 229.5,
      "low": 219.2333,
      "close": 225.1,
      "volume": 55854111.0
    },
    {
      "time": 1620172800,
      "open": 225.7667,
      "high": 228.4333,
      "low": 222.1667,
      "close": 222.17,
      "volume": 42513225.0
    },
    {
      "time": 1620259200,
      "open": 224.4567,
      "high": 230.0767,
      "low": 216.6667,
      "close": 221.6667,
      "volume": 54950481.0
    },
    {
      "time": 1620345600,
      "open": 222.1667,
      "high": 227.84,
      "low": 218.5433,
      "close": 223.1667,
      "volume": 45285756.0
    },
    {
      "time": 1620604800,
      "open": 223.0,
      "high": 223.3333,
      "low": 206.7033,
      "close": 206.7033,
      "volume": 59311011.0
    },
    {
      "time": 1620691200,
      "open": 206.67,
      "high": 209.0333,
      "low": 192.6667,
      "close": 205.25,
      "volume": 89671815.0
    },
    {
      "time": 1620777600,
      "open": 206.1,
      "high": 206.8033,
      "low": 193.3333,
      "close": 194.1667,
      "volume": 64890921.0
    },
    {
      "time": 1620864000,
      "open": 193.6667,
      "high": 202.1533,
      "low": 186.6667,
      "close": 191.1667,
      "volume": 83126715.0
    },
    {
      "time": 1620950400,
      "open": 193.67,
      "high": 199.6267,
      "low": 190.1533,
      "close": 199.3333,
      "volume": 65228229.0
    },
    {
      "time": 1621209600,
      "open": 196.58,
      "high": 197.6667,
      "low": 187.0667,
      "close": 190.6467,
      "volume": 63467550.0
    },
    {
      "time": 1621296000,
      "open": 193.0467,
      "high": 198.75,
      "low": 187.7933,
      "close": 190.3333,
      "volume": 75257196.0
    },
    {
      "time": 1621382400,
      "open": 188.56,
      "high": 189.2833,
      "low": 181.6667,
      "close": 186.0033,
      "volume": 77524299.0
    },
    {
      "time": 1621468800,
      "open": 187.6667,
      "high": 196.3333,
      "low": 186.6333,
      "close": 196.3,
      "volume": 64313097.0
    },
    {
      "time": 1621555200,
      "open": 196.7667,
      "high": 201.57,
      "low": 192.7933,
      "close": 192.8333,
      "volume": 49913517.0
    },
    {
      "time": 1621814400,
      "open": 195.0333,
      "high": 204.8267,
      "low": 191.2167,
      "close": 202.5,
      "volume": 72762678.0
    },
    {
      "time": 1621900800,
      "open": 203.5,
      "high": 204.6633,
      "low": 198.57,
      "close": 202.4267,
      "volume": 57594786.0
    },
    {
      "time": 1621987200,
      "open": 203.0,
      "high": 208.7233,
      "low": 200.5,
      "close": 206.3367,
      "volume": 59423178.0
    },
    {
      "time": 1622073600,
      "open": 205.5433,
      "high": 210.3767,
      "low": 204.47,
      "close": 209.7433,
      "volume": 53587350.0
    },
    {
      "time": 1622160000,
      "open": 210.0,
      "high": 211.8633,
      "low": 207.46,
      "close": 208.1667,
      "volume": 45708411.0
    },
    {
      "time": 1622505600,
      "open": 208.73,
      "high": 211.2667,
      "low": 206.85,
      "close": 207.2333,
      "volume": 35538018.0
    },
    {
      "time": 1622592000,
      "open": 206.9967,
      "high": 207.9667,
      "low": 199.7133,
      "close": 200.6733,
      "volume": 43231854.0
    },
    {
      "time": 1622678400,
      "open": 200.3367,
      "high": 201.5167,
      "low": 190.0,
      "close": 190.7167,
      "volume": 57641328.0
    },
    {
      "time": 1622764800,
      "open": 191.9333,
      "high": 200.2033,
      "low": 190.4667,
      "close": 200.0,
      "volume": 47932023.0
    },
    {
      "time": 1623024000,
      "open": 199.4967,
      "high": 203.3333,
      "low": 194.2933,
      "close": 200.0,
      "volume": 43852587.0
    },
    {
      "time": 1623110400,
      "open": 198.6833,
      "high": 209.0,
      "low": 198.5,
      "close": 200.4833,
      "volume": 52664493.0
    },
    {
      "time": 1623196800,
      "open": 201.24,
      "high": 203.93,
      "low": 199.0067,
      "close": 199.3333,
      "volume": 34338024.0
    },
    {
      "time": 1623283200,
      "open": 199.2733,
      "high": 205.53,
      "low": 197.3333,
      "close": 202.6667,
      "volume": 49835202.0
    },
    {
      "time": 1623369600,
      "open": 203.0,
      "high": 205.3333,
      "low": 200.5067,
      "close": 203.5,
      "volume": 31935483.0
    },
    {
      "time": 1623628800,
      "open": 203.9967,
      "high": 208.42,
      "low": 203.06,
      "close": 205.3333,
      "volume": 41926515.0
    },
    {
      "time": 1623715200,
      "open": 205.81,
      "high": 206.3367,
      "low": 198.6667,
      "close": 198.7667,
      "volume": 36347325.0
    },
    {
      "time": 1623801600,
      "open": 199.6267,
      "high": 202.8333,
      "low": 197.67,
      "close": 200.8333,
      "volume": 44065245.0
    },
    {
      "time": 1623888000,
      "open": 200.3033,
      "high": 207.1567,
      "low": 199.6567,
      "close": 205.53,
      "volume": 44940105.0
    },
    {
      "time": 1623974400,
      "open": 205.6367,
      "high": 209.45,
      "low": 203.5433,
      "close": 206.9833,
      "volume": 50973756.0
    },
    {
      "time": 1624233600,
      "open": 207.33,
      "high": 210.4633,
      "low": 202.96,
      "close": 207.0833,
      "volume": 50577285.0
    },
    {
      "time": 1624320000,
      "open": 206.1333,
      "high": 209.5233,
      "low": 205.1667,
      "close": 208.0167,
      "volume": 39783501.0
    },
    {
      "time": 1624406400,
      "open": 208.3333,
      "high": 221.5467,
      "low": 208.3333,
      "close": 221.0,
      "volume": 63081165.0
    },
    {
      "time": 1624492800,
      "open": 221.6667,
      "high": 232.54,
      "low": 219.4033,
      "close": 227.3333,
      "volume": 95330490.0
    },
    {
      "time": 1624579200,
      "open": 227.3333,
      "high": 231.27,
      "low": 222.6767,
      "close": 223.0,
      "volume": 68989917.0
    },
    {
      "time": 1624838400,
      "open": 222.9,
      "high": 231.5667,
      "low": 222.4333,
      "close": 228.8,
      "volume": 43411218.0
    },
    {
      "time": 1624924800,
      "open": 229.33,
      "high": 229.3333,
      "low": 225.2967,
      "close": 226.67,
      "volume": 35486958.0
    },
    {
      "time": 1625011200,
      "open": 227.0,
      "high": 230.9367,
      "low": 224.6667,
      "close": 226.4667,
      "volume": 38338683.0
    },
    {
      "time": 1625097600,
      "open": 227.1667,
      "high": 229.5733,
      "low": 224.2667,
      "close": 225.3,
      "volume": 35654799.0
    },
    {
      "time": 1625184000,
      "open": 225.3,
      "high": 233.3333,
      "low": 224.09,
      "close": 225.7,
      "volume": 54561240.0
    },
    {
      "time": 1625529600,
      "open": 225.4867,
      "high": 228.0,
      "low": 217.1333,
      "close": 218.7,
      "volume": 41297160.0
    },
    {
      "time": 1625616000,
      "open": 220.0,
      "high": 221.9,
      "low": 212.7733,
      "close": 214.6333,
      "volume": 37118532.0
    },
    {
      "time": 1625702400,
      "open": 210.0,
      "high": 218.3333,
      "low": 206.82,
      "close": 216.8667,
      "volume": 44881728.0
    },
    {
      "time": 1625788800,
      "open": 217.5967,
      "high": 220.0,
      "low": 214.8967,
      "close": 218.5933,
      "volume": 34968744.0
    },
    {
      "time": 1626048000,
      "open": 219.0,
      "high": 229.1667,
      "low": 218.9833,
      "close": 229.0033,
      "volume": 51243600.0
    },
    {
      "time": 1626134400,
      "open": 228.1333,
      "high": 231.58,
      "low": 220.5067,
      "close": 220.8,
      "volume": 42033159.0
    },
    {
      "time": 1626220800,
      "open": 223.3333,
      "high": 226.2033,
      "low": 217.6,
      "close": 218.2833,
      "volume": 46162458.0
    },
    {
      "time": 1626307200,
      "open": 219.0633,
      "high": 222.0467,
      "low": 212.6267,
      "close": 216.4,
      "volume": 41483562.0
    },
    {
      "time": 1626393600,
      "open": 217.5,
      "high": 218.92,
      "low": 213.66,
      "close": 214.0667,
      "volume": 31873818.0
    },
    {
      "time": 1626652800,
      "open": 213.6467,
      "high": 216.33,
      "low": 207.0967,
      "close": 215.9267,
      "volume": 40264497.0
    },
    {
      "time": 1626739200,
      "open": 216.6667,
      "high": 220.8,
      "low": 213.5,
      "close": 220.6667,
      "volume": 29554182.0
    },
    {
      "time": 1626825600,
      "open": 220.6667,
      "high": 221.62,
      "low": 216.7633,
      "close": 218.2333,
      "volume": 26824704.0
    },
    {
      "time": 1626912000,
      "open": 219.6333,
      "high": 220.7233,
      "low": 214.8667,
      "close": 216.1667,
      "volume": 29336946.0
    },
    {
      "time": 1626998400,
      "open": 217.3333,
      "high": 217.3367,
      "low": 212.4333,
      "close": 214.44,
      "volume": 27217935.0
    },
    {
      "time": 1627257600,
      "open": 215.2,
      "high": 226.1167,
      "low": 213.21,
      "close": 221.3867,
      "volume": 50556135.0
    },
    {
      "time": 1627344000,
      "open": 222.4967,
      "high": 224.7967,
      "low": 209.08,
      "close": 213.0033,
      "volume": 64392234.0
    },
    {
      "time": 1627430400,
      "open": 214.3,
      "high": 218.3233,
      "low": 213.1333,
      "close": 215.3333,
      "volume": 29813055.0
    },
    {
      "time": 1627516800,
      "open": 215.66,
      "high": 227.8967,
      "low": 215.66,
      "close": 222.9967,
      "volume": 59894136.0
    },
    {
      "time": 1627603200,
      "open": 221.8333,
      "high": 232.51,
      "low": 220.99,
      "close": 229.1933,
      "volume": 55456236.0
    },
    {
      "time": 1627862400,
      "open": 230.7333,
      "high": 242.3133,
      "low": 230.6667,
      "close": 238.33,
      "volume": 65648568.0
    },
    {
      "time": 1627948800,
      "open": 238.3333,
      "high": 240.8833,
      "low": 233.67,
      "close": 235.6667,
      "volume": 42860139.0
    },
    {
      "time": 1628035200,
      "open": 237.0,
      "high": 241.6333,
      "low": 235.5167,
      "close": 237.0,
      "volume": 32493825.0
    },
    {
      "time": 1628121600,
      "open": 237.6667,
      "high": 240.3167,
      "low": 236.94,
      "close": 238.2,
      "volume": 24828657.0
    },
    {
      "time": 1628208000,
      "open": 238.3367,
      "high": 239.0,
      "low": 232.2833,
      "close": 232.3333,
      "volume": 28781466.0
    },
    {
      "time": 1628467200,
      "open": 236.0,
      "high": 239.6767,
      "low": 234.9633,
      "close": 237.9,
      "volume": 29672529.0
    },
    {
      "time": 1628553600,
      "open": 238.1,
      "high": 238.8633,
      "low": 233.96,
      "close": 236.1667,
      "volume": 26595642.0
    },
    {
      "time": 1628640000,
      "open": 236.2167,
      "high": 238.3933,
      "low": 234.7367,
      "close": 235.8033,
      "volume": 17842452.0
    },
    {
      "time": 1628726400,
      "open": 235.3333,
      "high": 242.0033,
      "low": 233.1333,
      "close": 240.1133,
      "volume": 34809909.0
    },
    {
      "time": 1628812800,
      "open": 239.97,
      "high": 243.3,
      "low": 238.18,
      "close": 238.9067,
      "volume": 32477205.0
    },
    {
      "time": 1629072000,
      "open": 238.7267,
      "high": 238.7267,
      "low": 226.02,
      "close": 227.2333,
      "volume": 42453582.0
    },
    {
      "time": 1629158400,
      "open": 226.8,
      "high": 226.8,
      "low": 216.28,
      "close": 221.0,
      "volume": 43246251.0
    },
    {
      "time": 1629244800,
      "open": 223.0033,
      "high": 231.9233,
      "low": 222.7767,
      "close": 228.3333,
      "volume": 39414696.0
    },
    {
      "time": 1629331200,
      "open": 227.0,
      "high": 228.85,
      "low": 222.53,
      "close": 224.3333,
      "volume": 27499356.0
    },
    {
      "time": 1629417600,
      "open": 224.6667,
      "high": 230.71,
      "low": 223.6667,
      "close": 226.7667,
      "volume": 27058611.0
    },
    {
      "time": 1629676800,
      "open": 228.0,
      "high": 237.3767,
      "low": 226.9167,
      "close": 236.1,
      "volume": 40378269.0
    },
    {
      "time": 1629763200,
      "open": 236.8,
      "high": 238.4033,
      "low": 234.2133,
      "close": 235.4333,
      "volume": 24506721.0
    },
    {
      "time": 1629849600,
      "open": 235.5967,
      "high": 238.99,
      "low": 234.6667,
      "close": 237.0,
      "volume": 24902058.0
    },
    {
      "time": 1629936000,
      "open": 236.3367,
      "high": 238.4667,
      "low": 232.54,
      "close": 233.3,
      "volume": 24901170.0
    },
    {
      "time": 1630022400,
      "open": 235.0,
      "high": 238.3333,
      "low": 234.0333,
      "close": 237.4667,
      "volume": 25801872.0
    },
    {
      "time": 1630281600,
      "open": 238.0,
      "high": 245.7833,
      "low": 237.44,
      "close": 244.6667,
      "volume": 35205261.0
    },
    {
      "time": 1630368000,
      "open": 244.6667,
      "high": 246.78,
      "low": 242.1467,
      "close": 244.6667,
      "volume": 41367243.0
    },
    {
      "time": 1630454400,
      "open": 245.5667,
      "high": 247.33,
      "low": 243.3333,
      "close": 243.7333,
      "volume": 23279241.0
    },
    {
      "time": 1630540800,
      "open": 244.33,
      "high": 246.99,
      "low": 242.0033,
      "close": 244.4333,
      "volume": 24648756.0
    },
    {
      "time": 1630627200,
      "open": 245.7,
      "high": 245.8333,
      "low": 241.4,
      "close": 244.8333,
      "volume": 29042418.0
    },
    {
      "time": 1630972800,
      "open": 245.12,
      "high": 253.4,
      "low": 245.0,
      "close": 250.4367,
      "volume": 38376276.0
    },
    {
      "time": 1631059200,
      "open": 252.0,
      "high": 254.8167,
      "low": 246.9233,
      "close": 250.5167,
      "volume": 37344477.0
    },
    {
      "time": 1631145600,
      "open": 250.0,
      "high": 254.0333,
      "low": 249.0067,
      "close": 251.2833,
      "volume": 27285180.0
    },
    {
      "time": 1631232000,
      "open": 251.8533,
      "high": 254.2033,
      "low": 243.7233,
      "close": 244.1667,
      "volume": 28766106.0
    },
    {
      "time": 1631491200,
      "open": 245.4233,
      "high": 248.26,
      "low": 236.3933,
      "close": 247.6667,
      "volume": 45762033.0
    },
    {
      "time": 1631577600,
      "open": 246.3333,
      "high": 251.49,
      "low": 245.4067,
      "close": 248.5,
      "volume": 35848818.0
    },
    {
      "time": 1631664000,
      "open": 248.48,
      "high": 252.2867,
      "low": 246.12,
      "close": 251.93,
      "volume": 30442302.0
    },
    {
      "time": 1631750400,
      "open": 250.6667,
      "high": 252.97,
      "low": 249.2033,
      "close": 251.8333,
      "volume": 26342049.0
    },
    {
      "time": 1631836800,
      "open": 252.0033,
      "high": 253.68,
      "low": 250.0,
      "close": 253.04,
      "volume": 59345472.0
    },
    {
      "time": 1632096000,
      "open": 250.0,
      "high": 250.0,
      "low": 239.54,
      "close": 242.9867,
      "volume": 44764014.0
    },
    {
      "time": 1632182400,
      "open": 247.3333,
      "high": 248.2467,
      "low": 243.48,
      "close": 245.6667,
      "volume": 31419141.0
    },
    {
      "time": 1632268800,
      "open": 246.37,
      "high": 251.5333,
      "low": 246.3167,
      "close": 251.5333,
      "volume": 28690833.0
    },
    {
      "time": 1632355200,
      "open": 252.0133,
      "high": 253.2667,
      "low": 249.3067,
      "close": 250.9333,
      "volume": 21861891.0
    },
    {
      "time": 1632441600,
      "open": 250.0,
      "high": 258.3333,
      "low": 248.01,
      "close": 257.9167,
      "volume": 41849742.0
    },
    {
      "time": 1632700800,
      "open": 258.0,
      "high": 266.3333,
      "low": 256.1633,
      "close": 262.3267,
      "volume": 56626173.0
    },
    {
      "time": 1632787200,
      "open": 260.48,
      "high": 265.2133,
      "low": 255.3933,
      "close": 258.0,
      "volume": 50707452.0
    },
    {
      "time": 1632873600,
      "open": 261.6667,
      "high": 264.5,
      "low": 256.8933,
      "close": 259.9667,
      "volume": 42686520.0
    },
    {
      "time": 1632960000,
      "open": 261.6667,
      "high": 263.0467,
      "low": 258.0,
      "close": 258.3767,
      "volume": 36607635.0
    },
    {
      "time": 1633046400,
      "open": 256.6667,
      "high": 260.6667,
      "low": 254.53,
      "close": 258.3333,
      "volume": 33948654.0
    },
    {
      "time": 1633305600,
      "open": 261.6833,
      "high": 268.99,
      "low": 257.76,
      "close": 260.5,
      "volume": 62392521.0
    },
    {
      "time": 1633392000,
      "open": 261.1233,
      "high": 265.77,
      "low": 258.17,
      "close": 260.0,
      "volume": 36630258.0
    },
    {
      "time": 1633478400,
      "open": 257.1267,
      "high": 262.22,
      "low": 255.0533,
      "close": 261.2467,
      "volume": 28747782.0
    },
    {
      "time": 1633564800,
      "open": 262.75,
      "high": 268.3333,
      "low": 260.2633,
      "close": 263.3333,
      "volume": 35731074.0
    },
    {
      "time": 1633651200,
      "open": 264.5033,
      "high": 266.1133,
      "low": 260.3033,
      "close": 261.7,
      "volume": 31890201.0
    },
    {
      "time": 1633910400,
      "open": 261.92,
      "high": 267.08,
      "low": 261.0,
      "close": 264.2,
      "volume": 27505347.0
    },
    {
      "time": 1633996800,
      "open": 263.68,
      "high": 270.7733,
      "low": 263.32,
      "close": 268.5,
      "volume": 40789215.0
    },
    {
      "time": 1634083200,
      "open": 270.0067,
      "high": 271.8033,
      "low": 267.9,
      "close": 271.1667,
      "volume": 27633120.0
    },
    {
      "time": 1634169600,
      "open": 272.3867,
      "high": 273.4167,
      "low": 269.6833,
      "close": 273.2333,
      "volume": 21017235.0
    },
    {
      "time": 1634256000,
      "open": 273.3333,
      "high": 283.2633,
      "low": 272.09,
      "close": 283.0,
      "volume": 37482756.0
    },
    {
      "time": 1634515200,
      "open": 281.15,
      "high": 291.6767,
      "low": 280.3067,
      "close": 290.6667,
      "volume": 46397166.0
    },
    {
      "time": 1634601600,
      "open": 291.5667,
      "high": 293.3333,
      "low": 287.5033,
      "close": 287.5533,
      "volume": 34256370.0
    },
    {
      "time": 1634688000,
      "open": 286.7067,
      "high": 291.8,
      "low": 283.8633,
      "close": 283.9333,
      "volume": 26102676.0
    },
    {
      "time": 1634774400,
      "open": 285.53,
      "high": 300.0,
      "low": 283.4333,
      "close": 296.2933,
      "volume": 63007014.0
    },
    {
      "time": 1634860800,
      "open": 297.1667,
      "high": 303.4067,
      "low": 296.9867,
      "close": 303.0833,
      "volume": 44809167.0
    },
    {
      "time": 1635120000,
      "open": 304.66,
      "high": 348.34,
      "low": 303.3367,
      "close": 343.3333,
      "volume": 120727032.0
    },
    {
      "time": 1635206400,
      "open": 342.99,
      "high": 364.98,
      "low": 333.8133,
      "close": 337.9667,
      "volume": 116972874.0
    },
    {
      "time": 1635292800,
      "open": 340.0667,
      "high": 356.96,
      "low": 336.55,
      "close": 353.67,
      "volume": 71864214.0
    },
    {
      "time": 1635379200,
      "open": 353.6,
      "high": 362.9333,
      "low": 345.9533,
      "close": 360.0,
      "volume": 51902868.0
    },
    {
      "time": 1635465600,
      "open": 360.0,
      "high": 376.5833,
      "low": 357.7333,
      "close": 376.05,
      "volume": 58173909.0
    },
    {
      "time": 1635724800,
      "open": 377.4,
      "high": 408.2967,
      "low": 372.26,
      "close": 406.4,
      "volume": 103645668.0
    },
    {
      "time": 1635811200,
      "open": 397.0367,
      "high": 402.8633,
      "low": 375.1033,
      "close": 387.0,
      "volume": 73600182.0
    },
    {
      "time": 1635897600,
      "open": 388.5433,
      "high": 406.33,
      "low": 383.55,
      "close": 405.83,
      "volume": 62335545.0
    },
    {
      "time": 1635984000,
      "open": 407.7333,
      "high": 416.6667,
      "low": 405.6667,
      "close": 407.4,
      "volume": 44871267.0
    },
    {
      "time": 1636070400,
      "open": 407.41,
      "high": 413.29,
      "low": 402.6667,
      "close": 405.5,
      "volume": 38407929.0
    },
    {
      "time": 1636329600,
      "open": 383.6667,
      "high": 399.0,
      "low": 376.8333,
      "close": 383.3367,
      "volume": 55734987.0
    },
    {
      "time": 1636416000,
      "open": 388.2333,
      "high": 395.9267,
      "low": 337.1733,
      "close": 341.3333,
      "volume": 99305115.0
    },
    {
      "time": 1636502400,
      "open": 345.1667,
      "high": 366.3333,
      "low": 329.1033,
      "close": 365.3333,
      "volume": 72635043.0
    },
    {
      "time": 1636588800,
      "open": 364.5733,
      "high": 373.2433,
      "low": 351.56,
      "close": 353.3333,
      "volume": 37079193.0
    },
    {
      "time": 1636675200,
      "open": 355.11,
      "high": 357.3333,
      "low": 339.88,
      "close": 343.1667,
      "volume": 40773651.0
    },
    {
      "time": 1636934400,
      "open": 340.0,
      "high": 345.3367,
      "low": 326.2,
      "close": 334.0,
      "volume": 55007415.0
    },
    {
      "time": 1637020800,
      "open": 334.3333,
      "high": 353.0,
      "low": 332.0033,
      "close": 352.7333,
      "volume": 45724431.0
    },
    {
      "time": 1637107200,
      "open": 354.47,
      "high": 373.2133,
      "low": 351.8333,
      "close": 362.6667,
      "volume": 54335913.0
    },
    {
      "time": 1637193600,
      "open": 366.2567,
      "high": 371.6667,
      "low": 358.34,
      "close": 362.4167,
      "volume": 38152728.0
    },
    {
      "time": 1637280000,
      "open": 367.07,
      "high": 381.4133,
      "low": 363.3333,
      "close": 380.0,
      "volume": 40460397.0
    },
    {
      "time": 1637539200,
      "open": 382.8367,
      "high": 400.65,
      "low": 377.4767,
      "close": 387.02,
      "volume": 61802889.0
    },
    {
      "time": 1637625600,
      "open": 384.9233,
      "high": 393.5,
      "low": 354.2333,
      "close": 366.9333,
      "volume": 66676008.0
    },
    {
      "time": 1637712000,
      "open": 371.0833,
      "high": 377.59,
      "low": 354.0,
      "close": 372.5,
      "volume": 40844445.0
    },
    {
      "time": 1637884800,
      "open": 363.1667,
      "high": 369.5967,
      "low": 357.05,
      "close": 360.0,
      "volume": 20116359.0
    },
    {
      "time": 1638144000,
      "open": 368.3333,
      "high": 380.89,
      "low": 364.3367,
      "close": 380.6567,
      "volume": 35464650.0
    },
    {
      "time": 1638230400,
      "open": 375.9,
      "high": 389.3333,
      "low": 372.3333,
      "close": 381.67,
      "volume": 49770600.0
    },
    {
      "time": 1638316800,
      "open": 384.6633,
      "high": 390.9467,
      "low": 361.2567,
      "close": 365.9167,
      "volume": 40769319.0
    },
    {
      "time": 1638403200,
      "open": 369.79,
      "high": 371.9967,
      "low": 352.2167,
      "close": 357.9967,
      "volume": 42563499.0
    },
    {
      "time": 1638489600,
      "open": 359.9833,
      "high": 366.0,
      "low": 333.4033,
      "close": 336.0,
      "volume": 52544382.0
    },
    {
      "time": 1638748800,
      "open": 342.3267,
      "high": 343.4633,
      "low": 316.8333,
      "close": 336.6667,
      "volume": 46148676.0
    },
    {
      "time": 1638835200,
      "open": 345.1267,
      "high": 352.9333,
      "low": 336.3367,
      "close": 352.6633,
      "volume": 35199075.0
    },
    {
      "time": 1638921600,
      "open": 349.8333,
      "high": 357.46,
      "low": 344.3333,
      "close": 354.2433,
      "volume": 24624063.0
    },
    {
      "time": 1639008000,
      "open": 352.67,
      "high": 357.2133,
      "low": 332.3333,
      "close": 332.5167,
      "volume": 36719553.0
    },
    {
      "time": 1639094400,
      "open": 333.03,
      "high": 340.6,
      "low": 324.3333,
      "close": 337.5067,
      "volume": 34100466.0
    },
    {
      "time": 1639353600,
      "open": 339.6767,
      "high": 341.15,
      "low": 317.17,
      "close": 318.3333,
      "volume": 42878616.0
    },
    {
      "time": 1639440000,
      "open": 320.4233,
      "high": 322.9433,
      "low": 310.0,
      "close": 317.78,
      "volume": 40971606.0
    },
    {
      "time": 1639526400,
      "open": 318.4067,
      "high": 331.6333,
      "low": 309.4167,
      "close": 329.6667,
      "volume": 42256527.0
    },
    {
      "time": 1639612800,
      "open": 331.9233,
      "high": 334.6067,
      "low": 305.5,
      "close": 306.6,
      "volume": 44465637.0
    },
    {
      "time": 1639699200,
      "open": 306.4933,
      "high": 320.22,
      "low": 301.6667,
      "close": 310.5,
      "volume": 59531019.0
    },
    {
      "time": 1639958400,
      "open": 303.6667,
      "high": 307.23,
      "low": 297.81,
      "close": 301.0133,
      "volume": 31028196.0
    },
    {
      "time": 1640044800,
      "open": 304.3567,
      "high": 313.1667,
      "low": 295.3733,
      "close": 310.1333,
      "volume": 40021422.0
    },
    {
      "time": 1640131200,
      "open": 314.3333,
      "high": 338.5533,
      "low": 312.1333,
      "close": 334.3333,
      "volume": 53675220.0
    },
    {
      "time": 1640217600,
      "open": 336.4933,
      "high": 357.66,
      "low": 332.52,
      "close": 356.4333,
      "volume": 53221719.0
    },
    {
      "time": 1640563200,
      "open": 356.9333,
      "high": 372.3333,
      "low": 356.9033,
      "close": 364.0,
      "volume": 39116811.0
    },
    {
      "time": 1640649600,
      "open": 368.6033,
      "high": 373.0,
      "low": 359.4733,
      "close": 364.5,
      "volume": 33759246.0
    },
    {
      "time": 1640736000,
      "open": 367.6667,
      "high": 371.8733,
      "low": 354.7133,
      "close": 360.6667,
      "volume": 33236880.0
    },
    {
      "time": 1640822400,
      "open": 362.9967,
      "high": 365.1833,
      "low": 351.05,
      "close": 355.3333,
      "volume": 26776320.0
    },
    {
      "time": 1640908800,
      "open": 355.3333,
      "high": 360.6667,
      "low": 351.53,
      "close": 354.3,
      "volume": 21442167.0
    },
    {
      "time": 1641168000,
      "open": 369.9133,
      "high": 403.3333,
      "low": 368.6667,
      "close": 403.3333,
      "volume": 59739450.0
    },
    {
      "time": 1641254400,
      "open": 400.3267,
      "high": 403.4033,
      "low": 374.35,
      "close": 380.0,
      "volume": 55300041.0
    },
    {
      "time": 1641340800,
      "open": 377.3833,
      "high": 390.1133,
      "low": 357.9333,
      "close": 361.1667,
      "volume": 45923958.0
    },
    {
      "time": 1641427200,
      "open": 362.0,
      "high": 362.6667,
      "low": 340.1667,
      "close": 358.67,
      "volume": 50920653.0
    },
    {
      "time": 1641513600,
      "open": 355.57,
      "high": 367.0,
      "low": 336.6667,
      "close": 342.3,
      "volume": 48486174.0
    },
    {
      "time": 1641772800,
      "open": 341.0533,
      "high": 357.7833,
      "low": 326.6667,
      "close": 355.93,
      "volume": 50742453.0
    },
    {
      "time": 1641859200,
      "open": 356.2667,
      "high": 359.7533,
      "low": 346.2733,
      "close": 353.0,
      "volume": 37721568.0
    },
    {
      "time": 1641945600,
      "open": 352.9667,
      "high": 371.6133,
      "low": 352.6667,
      "close": 369.6667,
      "volume": 47720787.0
    },
    {
      "time": 1642032000,
      "open": 368.0867,
      "high": 371.8667,
      "low": 341.9633,
      "close": 341.9633,
      "volume": 56243877.0
    },
    {
      "time": 1642118400,
      "open": 346.7333,
      "high": 350.6667,
      "low": 332.53,
      "close": 348.6667,
      "volume": 40407246.0
    },
    {
      "time": 1642464000,
      "open": 344.0,
      "high": 356.93,
      "low": 338.6867,
      "close": 341.67,
      "volume": 37357950.0
    },
    {
      "time": 1642550400,
      "open": 341.57,
      "high": 351.5567,
      "low": 329.7,
      "close": 333.0,
      "volume": 41641410.0
    },
    {
      "time": 1642636800,
      "open": 337.0,
      "high": 347.22,
      "low": 327.4,
      "close": 329.9667,
      "volume": 40021428.0
    },
    {
      "time": 1642723200,
      "open": 331.9567,
      "high": 334.85,
      "low": 311.6667,
      "close": 312.0,
      "volume": 54432708.0
    },
    {
      "time": 1642982400,
      "open": 317.2233,
      "high": 317.45,
      "low": 283.8233,
      "close": 303.3333,
      "volume": 83257308.0
    },
    {
      "time": 1643068800,
      "open": 301.6667,
      "high": 317.0,
      "low": 298.1067,
      "close": 307.28,
      "volume": 47386206.0
    },
    {
      "time": 1643155200,
      "open": 313.4,
      "high": 329.23,
      "low": 293.29,
      "close": 309.9667,
      "volume": 59069976.0
    },
    {
      "time": 1643241600,
      "open": 310.4333,
      "high": 316.46,
      "low": 273.5967,
      "close": 279.0,
      "volume": 78316839.0
    },
    {
      "time": 1643328000,
      "open": 279.3033,
      "high": 285.8333,
      "low": 264.0033,
      "close": 284.0,
      "volume": 73422666.0
    },
    {
      "time": 1643587200,
      "open": 286.8633,
      "high": 313.3333,
      "low": 283.7,
      "close": 312.6667,
      "volume": 60666141.0
    },
    {
      "time": 1643673600,
      "open": 315.01,
      "high": 315.6667,
      "low": 301.6667,
      "close": 312.8333,
      "volume": 40608771.0
    },
    {
      "time": 1643760000,
      "open": 313.3333,
      "high": 315.0,
      "low": 293.5333,
      "close": 293.6667,
      "volume": 37054980.0
    },
    {
      "time": 1643846400,
      "open": 296.6733,
      "high": 312.3333,
      "low": 291.76,
      "close": 302.6,
      "volume": 45404325.0
    },
    {
      "time": 1643932800,
      "open": 302.7033,
      "high": 312.1667,
      "low": 293.7233,
      "close": 308.6667,
      "volume": 41669502.0
    },
    {
      "time": 1644192000,
      "open": 308.5967,
      "high": 315.9233,
      "low": 300.9,
      "close": 303.17,
      "volume": 34018512.0
    },
    {
      "time": 1644278400,
      "open": 303.6667,
      "high": 308.7633,
      "low": 298.2667,
      "close": 308.0,
      "volume": 28583517.0
    },
    {
      "time": 1644364800,
      "open": 309.3367,
      "high": 315.4233,
      "low": 306.6667,
      "close": 310.0,
      "volume": 30368949.0
    },
    {
      "time": 1644451200,
      "open": 309.48,
      "high": 314.6033,
      "low": 298.9,
      "close": 300.0667,
      "volume": 37176897.0
    },
    {
      "time": 1644537600,
      "open": 299.9967,
      "high": 305.32,
      "low": 283.5667,
      "close": 285.6667,
      "volume": 44144829.0
    },
    {
      "time": 1644796800,
      "open": 281.3333,
      "high": 299.6267,
      "low": 277.8867,
      "close": 293.3333,
      "volume": 38758287.0
    },
    {
      "time": 1644883200,
      "open": 299.33,
      "high": 307.6667,
      "low": 297.79,
      "close": 306.0,
      "volume": 32850735.0
    },
    {
      "time": 1644969600,
      "open": 306.0,
      "high": 309.4967,
      "low": 300.4033,
      "close": 306.2667,
      "volume": 28010172.0
    },
    {
      "time": 1645056000,
      "open": 304.6667,
      "high": 307.03,
      "low": 290.33,
      "close": 290.4033,
      "volume": 30422382.0
    },
    {
      "time": 1645142400,
      "open": 294.7067,
      "high": 296.0633,
      "low": 279.2033,
      "close": 284.0,
      "volume": 40040778.0
    },
    {
      "time": 1645488000,
      "open": 276.5133,
      "high": 285.58,
      "low": 267.0333,
      "close": 277.0,
      "volume": 47556666.0
    },
    {
      "time": 1645574400,
      "open": 280.0,
      "high": 281.5967,
      "low": 249.3333,
      "close": 249.3333,
      "volume": 53536245.0
    },
    {
      "time": 1645660800,
      "open": 241.2133,
      "high": 267.6667,
      "low": 230.54,
      "close": 263.8333,
      "volume": 81729354.0
    },
    {
      "time": 1645747200,
      "open": 266.0633,
      "high": 275.5,
      "low": 260.8,
      "close": 270.3667,
      "volume": 43164210.0
    },
    {
      "time": 1646006400,
      "open": 263.49,
      "high": 292.2867,
      "low": 262.33,
      "close": 290.8867,
      "volume": 59203599.0
    },
    {
      "time": 1646092800,
      "open": 289.3333,
      "high": 296.6267,
      "low": 283.6667,
      "close": 288.1967,
      "volume": 43701348.0
    },
    {
      "time": 1646179200,
      "open": 286.6667,
      "high": 295.4933,
      "low": 281.4233,
      "close": 290.2,
      "volume": 41124426.0
    },
    {
      "time": 1646265600,
      "open": 290.0,
      "high": 295.4933,
      "low": 272.8333,
      "close": 273.1833,
      "volume": 34345506.0
    },
    {
      "time": 1646352000,
      "open": 277.0667,
      "high": 285.2167,
      "low": 275.0533,
      "close": 281.3333,
      "volume": 39490536.0
    },
    {
      "time": 1646611200,
      "open": 276.0,
      "high": 288.7133,
      "low": 264.4067,
      "close": 266.6633,
      "volume": 41203665.0
    },
    {
      "time": 1646697600,
      "open": 268.3333,
      "high": 283.33,
      "low": 260.7233,
      "close": 275.5833,
      "volume": 47495559.0
    },
    {
      "time": 1646784000,
      "open": 278.7133,
      "high": 288.2133,
      "low": 274.8,
      "close": 285.3333,
      "volume": 34494873.0
    },
    {
      "time": 1646870400,
      "open": 283.3333,
      "high": 284.8167,
      "low": 270.12,
      "close": 277.33,
      "volume": 33274095.0
    },
    {
      "time": 1646956800,
      "open": 279.6667,
      "high": 285.3333,
      "low": 264.12,
      "close": 264.6433,
      "volume": 37045917.0
    },
    {
      "time": 1647216000,
      "open": 265.1167,
      "high": 267.69,
      "low": 252.0133,
      "close": 259.8333,
      "volume": 39402378.0
    },
    {
      "time": 1647302400,
      "open": 256.0667,
      "high": 268.5233,
      "low": 251.6667,
      "close": 267.2833,
      "volume": 37676769.0
    },
    {
      "time": 1647388800,
      "open": 268.6667,
      "high": 282.6667,
      "low": 267.2967,
      "close": 279.6667,
      "volume": 46220172.0
    },
    {
      "time": 1647475200,
      "open": 281.0,
      "high": 291.6667,
      "low": 275.2367,
      "close": 288.5,
      "volume": 37029492.0
    },
    {
      "time": 1647561600,
      "open": 288.0267,
      "high": 302.6167,
      "low": 287.5033,
      "close": 302.5433,
      "volume": 61952121.0
    },
    {
      "time": 1647820800,
      "open": 302.3333,
      "high": 314.2833,
      "low": 299.2233,
      "close": 306.09,
      "volume": 46753863.0
    },
    {
      "time": 1647907200,
      "open": 306.2967,
      "high": 332.62,
      "low": 306.2967,
      "close": 330.7433,
      "volume": 62365338.0
    },
    {
      "time": 1647993600,
      "open": 331.0,
      "high": 346.9,
      "low": 325.37,
      "close": 332.85,
      "volume": 68725848.0
    },
    {
      "time": 1648080000,
      "open": 334.34,
      "high": 341.4967,
      "low": 329.6,
      "close": 336.5067,
      "volume": 39163167.0
    },
    {
      "time": 1648166400,
      "open": 337.3333,
      "high": 340.6,
      "low": 332.44,
      "close": 337.05,
      "volume": 36286704.0
    },
    {
      "time": 1648425600,
      "open": 335.3333,
      "high": 365.96,
      "low": 334.0733,
      "close": 365.2667,
      "volume": 56465760.0
    },
    {
      "time": 1648512000,
      "open": 366.6133,
      "high": 374.8667,
      "low": 357.7033,
      "close": 364.6867,
      "volume": 39172281.0
    },
    {
      "time": 1648598400,
      "open": 364.3233,
      "high": 371.3167,
      "low": 361.3333,
      "close": 365.2933,
      "volume": 33436668.0
    },
    {
      "time": 1648684800,
      "open": 367.1933,
      "high": 368.3333,
      "low": 358.3333,
      "close": 358.5,
      "volume": 26907888.0
    },
    {
      "time": 1648771200,
      "open": 360.0333,
      "high": 364.9167,
      "low": 355.5467,
      "close": 363.6667,
      "volume": 29717751.0
    },
    {
      "time": 1649030400,
      "open": 364.3333,
      "high": 383.3033,
      "low": 357.51,
      "close": 380.0,
      "volume": 46320690.0
    },
    {
      "time": 1649116800,
      "open": 380.5367,
      "high": 384.29,
      "low": 361.45,
      "close": 362.6667,
      "volume": 43596441.0
    },
    {
      "time": 1649203200,
      "open": 362.0,
      "high": 364.6633,
      "low": 342.5667,
      "close": 347.6667,
      "volume": 50559519.0
    },
    {
      "time": 1649289600,
      "open": 351.8133,
      "high": 358.8633,
      "low": 340.5133,
      "close": 355.5,
      "volume": 44438853.0
    },
    {
      "time": 1649376000,
      "open": 357.67,
      "high": 359.05,
      "low": 340.3433,
      "close": 340.6667,
      "volume": 30800952.0
    },
    {
      "time": 1649635200,
      "open": 336.51,
      "high": 337.0,
      "low": 320.6667,
      "close": 320.6667,
      "volume": 32727522.0
    },
    {
      "time": 1649721600,
      "open": 322.7767,
      "high": 340.4,
      "low": 320.9667,
      "close": 330.5933,
      "volume": 38553336.0
    },
    {
      "time": 1649808000,
      "open": 333.2267,
      "high": 342.08,
      "low": 324.3633,
      "close": 341.0,
      "volume": 31495641.0
    },
    {
      "time": 1649894400,
      "open": 342.0667,
      "high": 343.3433,
      "low": 327.3967,
      "close": 329.8167,
      "volume": 32337318.0
    },
    {
      "time": 1650240000,
      "open": 329.0833,
      "high": 338.3067,
      "low": 324.47,
      "close": 337.6733,
      "volume": 28905387.0
    },
    {
      "time": 1650326400,
      "open": 336.06,
      "high": 344.98,
      "low": 331.7733,
      "close": 339.3333,
      "volume": 27618669.0
    },
    {
      "time": 1650412800,
      "open": 338.4133,
      "high": 348.9967,
      "low": 324.4967,
      "close": 343.7267,
      "volume": 37622106.0
    },
    {
      "time": 1650499200,
      "open": 343.87,
      "high": 364.0733,
      "low": 332.1367,
      "close": 337.1333,
      "volume": 57751845.0
    },
    {
      "time": 1650585600,
      "open": 337.1333,
      "high": 344.95,
      "low": 331.3333,
      "close": 333.4333,
      "volume": 37934373.0
    },
    {
      "time": 1650844800,
      "open": 333.4,
      "high": 336.2067,
      "low": 320.3333,
      "close": 332.7667,
      "volume": 37647819.0
    },
    {
      "time": 1650931200,
      "open": 330.0,
      "high": 334.3333,
      "low": 287.1667,
      "close": 291.67,
      "volume": 74006871.0
    },
    {
      "time": 1651017600,
      "open": 298.3333,
      "high": 306.0,
      "low": 292.4533,
      "close": 298.6667,
      "volume": 38960505.0
    },
    {
      "time": 1651104000,
      "open": 300.4967,
      "high": 305.0,
      "low": 273.9,
      "close": 284.8333,
      "volume": 67646268.0
    },
    {
      "time": 1651190400,
      "open": 299.6667,
      "high": 311.4667,
      "low": 289.3333,
      "close": 292.5,
      "volume": 48944871.0
    },
    {
      "time": 1651449600,
      "open": 296.1567,
      "high": 303.25,
      "low": 281.3333,
      "close": 302.3333,
      "volume": 42804726.0
    },
    {
      "time": 1651536000,
      "open": 301.0067,
      "high": 308.0267,
      "low": 296.1967,
      "close": 302.3333,
      "volume": 37183326.0
    },
    {
      "time": 1651622400,
      "open": 302.3333,
      "high": 318.5,
      "low": 295.0933,
      "close": 316.02,
      "volume": 49005195.0
    },
    {
      "time": 1651708800,
      "open": 314.3,
      "high": 316.91,
      "low": 285.9,
      "close": 292.6667,
      "volume": 52158030.0
    },
    {
      "time": 1651795200,
      "open": 291.9667,
      "high": 296.6267,
      "low": 281.0333,
      "close": 288.0,
      "volume": 41014902.0
    },
    {
      "time": 1652054400,
      "open": 284.4133,
      "high": 284.4133,
      "low": 260.3833,
      "close": 262.2333,
      "volume": 49423431.0
    },
    {
      "time": 1652140800,
      "open": 269.3333,
      "high": 275.12,
      "low": 258.0833,
      "close": 265.9167,
      "volume": 48430737.0
    },
    {
      "time": 1652227200,
      "open": 271.0133,
      "high": 272.6667,
      "low": 242.4,
      "close": 244.7,
      "volume": 53134143.0
    },
    {
      "time": 1652313600,
      "open": 243.8633,
      "high": 253.22,
      "low": 226.6667,
      "close": 247.0,
      "volume": 85963638.0
    },
    {
      "time": 1652400000,
      "open": 249.6667,
      "high": 262.45,
      "low": 249.6667,
      "close": 258.5667,
      "volume": 55949757.0
    },
    {
      "time": 1652659200,
      "open": 255.0,
      "high": 258.09,
      "low": 239.6933,
      "close": 240.74,
      "volume": 52901019.0
    },
    {
      "time": 1652745600,
      "open": 248.49,
      "high": 254.8267,
      "low": 242.95,
      "close": 253.6833,
      "volume": 47844489.0
    },
    {
      "time": 1652832000,
      "open": 250.54,
      "high": 253.5,
      "low": 233.3333,
      "close": 233.3333,
      "volume": 52252599.0
    },
    {
      "time": 1652918400,
      "open": 232.9367,
      "high": 244.6667,
      "low": 229.8333,
      "close": 238.3333,
      "volume": 55037787.0
    },
    {
      "time": 1653004800,
      "open": 242.5967,
      "high": 243.52,
      "low": 211.0,
      "close": 221.8333,
      "volume": 85888587.0
    },
    {
      "time": 1653264000,
      "open": 227.5267,
      "high": 228.0,
      "low": 212.6867,
      "close": 219.0,
      "volume": 51265281.0
    },
    {
      "time": 1653350400,
      "open": 217.8867,
      "high": 219.6667,
      "low": 206.8567,
      "close": 211.3333,
      "volume": 52180665.0
    },
    {
      "time": 1653436800,
      "open": 212.2567,
      "high": 223.1067,
      "low": 205.81,
      "close": 218.4333,
      "volume": 58653768.0
    },
    {
      "time": 1653523200,
      "open": 221.76,
      "high": 239.5567,
      "low": 217.8867,
      "close": 237.6667,
      "volume": 66064707.0
    },
    {
      "time": 1653609600,
      "open": 236.93,
      "high": 255.9667,
      "low": 235.81,
      "close": 255.0833,
      "volume": 56435403.0
    },
    {
      "time": 1653955200,
      "open": 253.9067,
      "high": 259.6,
      "low": 244.7433,
      "close": 253.23,
      "volume": 64379274.0
    },
    {
      "time": 1654041600,
      "open": 253.2533,
      "high": 257.3267,
      "low": 243.64,
      "close": 244.6667,
      "volume": 47765442.0
    },
    {
      "time": 1654128000,
      "open": 248.4833,
      "high": 264.21,
      "low": 242.0667,
      "close": 261.0667,
      "volume": 59789013.0
    },
    {
      "time": 1654214400,
      "open": 251.3333,
      "high": 260.3333,
      "low": 233.3333,
      "close": 233.43,
      "volume": 70047213.0
    },
    {
      "time": 1654473600,
      "open": 241.6667,
      "high": 245.0,
      "low": 234.35,
      "close": 237.8367,
      "volume": 52758504.0
    },
    {
      "time": 1654560000,
      "open": 236.7667,
      "high": 239.9967,
      "low": 230.0933,
      "close": 238.3333,
      "volume": 46067151.0
    },
    {
      "time": 1654646400,
      "open": 237.6,
      "high": 249.9633,
      "low": 237.6,
      "close": 242.7667,
      "volume": 47875032.0
    },
    {
      "time": 1654732800,
      "open": 248.1567,
      "high": 255.5467,
      "low": 239.3267,
      "close": 239.5033,
      "volume": 60465090.0
    },
    {
      "time": 1654819200,
      "open": 241.3333,
      "high": 244.1833,
      "low": 227.9133,
      "close": 236.4167,
      "volume": 60624126.0
    },
    {
      "time": 1655078400,
      "open": 229.63,
      "high": 232.33,
      "low": 214.2167,
      "close": 214.4333,
      "volume": 61920003.0
    },
    {
      "time": 1655164800,
      "open": 221.0,
      "high": 226.33,
      "low": 211.7367,
      "close": 223.1167,
      "volume": 63877368.0
    },
    {
      "time": 1655251200,
      "open": 222.6667,
      "high": 235.6633,
      "low": 218.15,
      "close": 235.4133,
      "volume": 76913121.0
    },
    {
      "time": 1655337600,
      "open": 227.64,
      "high": 231.9967,
      "low": 208.6933,
      "close": 211.8333,
      "volume": 65683083.0
    },
    {
      "time": 1655424000,
      "open": 215.3333,
      "high": 220.97,
      "low": 211.48,
      "close": 216.1,
      "volume": 61196430.0
    },
    {
      "time": 1655769600,
      "open": 222.3333,
      "high": 243.58,
      "low": 219.6833,
      "close": 237.5167,
      "volume": 79742895.0
    },
    {
      "time": 1655856000,
      "open": 229.8633,
      "high": 246.8233,
      "low": 228.3733,
      "close": 234.1833,
      "volume": 67988037.0
    },
    {
      "time": 1655942400,
      "open": 234.3333,
      "high": 241.1667,
      "low": 228.6367,
      "close": 234.2333,
      "volume": 69978438.0
    },
    {
      "time": 1656028800,
      "open": 238.25,
      "high": 246.0667,
      "low": 235.5533,
      "close": 245.4667,
      "volume": 62441367.0
    },
    {
      "time": 1656288000,
      "open": 248.9433,
      "high": 252.07,
      "low": 242.5633,
      "close": 245.27,
      "volume": 56900979.0
    },
    {
      "time": 1656374400,
      "open": 245.3333,
      "high": 249.97,
      "low": 231.0067,
      "close": 232.3,
      "volume": 58576794.0
    },
    {
      "time": 1656460800,
      "open": 232.3333,
      "high": 233.3333,
      "low": 222.2733,
      "close": 227.4667,
      "volume": 53105913.0
    },
    {
      "time": 1656547200,
      "open": 223.3,
      "high": 229.4567,
      "low": 218.8633,
      "close": 224.3333,
      "volume": 61716366.0
    },
    {
      "time": 1656633600,
      "open": 222.0,
      "high": 230.23,
      "low": 220.8367,
      "close": 226.4867,
      "volume": 48110886.0
    },
    {
      "time": 1656979200,
      "open": 228.3,
      "high": 233.9933,
      "low": 216.1667,
      "close": 232.9733,
      "volume": 54336840.0
    },
    {
      "time": 1657065600,
      "open": 232.9333,
      "high": 234.5633,
      "low": 227.1867,
      "close": 231.6667,
      "volume": 45489657.0
    },
    {
      "time": 1657152000,
      "open": 233.6333,
      "high": 245.3633,
      "low": 232.21,
      "close": 243.6667,
      "volume": 52164897.0
    },
    {
      "time": 1657238400,
      "open": 242.7667,
      "high": 259.3333,
      "low": 240.73,
      "close": 256.4667,
      "volume": 66933489.0
    },
    {
      "time": 1657497600,
      "open": 250.97,
      "high": 254.6,
      "low": 233.6267,
      "close": 234.0,
      "volume": 61863519.0
    },
    {
      "time": 1657584000,
      "open": 231.8467,
      "high": 239.7733,
      "low": 228.3667,
      "close": 232.1,
      "volume": 56026785.0
    },
    {
      "time": 1657670400,
      "open": 232.9,
      "high": 242.06,
      "low": 223.9033,
      "close": 234.6833,
      "volume": 62291388.0
    },
    {
      "time": 1657756800,
      "open": 236.0467,
      "high": 239.48,
      "low": 229.3333,
      "close": 239.48,
      "volume": 50364726.0
    },
    {
      "time": 1657843200,
      "open": 237.3333,
      "high": 243.6233,
      "low": 236.4667,
      "close": 239.6633,
      "volume": 40794570.0
    },
    {
      "time": 1658102400,
      "open": 244.0033,
      "high": 250.5167,
      "low": 239.6033,
      "close": 241.3367,
      "volume": 52663089.0
    },
    {
      "time": 1658188800,
      "open": 242.1333,
      "high": 247.8967,
      "low": 236.9767,
      "close": 247.1467,
      "volume": 51763212.0
    },
    {
      "time": 1658275200,
      "open": 247.0633,
      "high": 259.3333,
      "low": 243.48,
      "close": 251.1,
      "volume": 54030141.0
    },
    {
      "time": 1658361600,
      "open": 251.87,
      "high": 273.2667,
      "low": 249.3333,
      "close": 269.75,
      "volume": 86439174.0
    },
    {
      "time": 1658448000,
      "open": 269.2767,
      "high": 280.7867,
      "low": 268.6733,
      "close": 271.6667,
      "volume": 60837000.0
    },
    {
      "time": 1658707200,
      "open": 272.3167,
      "high": 276.5433,
      "low": 266.67,
      "close": 266.8333,
      "volume": 39659769.0
    },
    {
      "time": 1658793600,
      "open": 267.0967,
      "high": 268.0,
      "low": 256.2633,
      "close": 262.3333,
      "volume": 42541404.0
    },
    {
      "time": 1658880000,
      "open": 263.3333,
      "high": 275.9267,
      "low": 258.86,
      "close": 273.58,
      "volume": 55620006.0
    },
    {
      "time": 1658966400,
      "open": 273.3333,
      "high": 284.5633,
      "low": 271.6667,
      "close": 284.3333,
      "volume": 53337165.0
    },
    {
      "time": 1659052800,
      "open": 284.1767,
      "high": 298.32,
      "low": 279.1,
      "close": 296.6,
      "volume": 58007934.0
    },
    {
      "time": 1659312000,
      "open": 296.6667,
      "high": 311.88,
      "low": 293.3333,
      "close": 298.0,
      "volume": 71199081.0
    },
    {
      "time": 1659398400,
      "open": 294.1133,
      "high": 307.8333,
      "low": 291.46,
      "close": 301.3333,
      "volume": 59609352.0
    },
    {
      "time": 1659484800,
      "open": 301.3667,
      "high": 309.55,
      "low": 301.15,
      "close": 307.7467,
      "volume": 49034241.0
    },
    {
      "time": 1659571200,
      "open": 308.8467,
      "high": 313.6067,
      "low": 305.0,
      "close": 309.1667,
      "volume": 44030208.0
    },
    {
      "time": 1659657600,
      "open": 312.2233,
      "high": 312.2233,
      "low": 285.5433,
      "close": 287.3333,
      "volume": 67475064.0
    },
    {
      "time": 1659916800,
      "open": 294.3333,
      "high": 305.19,
      "low": 289.0833,
      "close": 292.8,
      "volume": 59549943.0
    },
    {
      "time": 1660003200,
      "open": 295.2467,
      "high": 295.7233,
      "low": 279.3533,
      "close": 283.8,
      "volume": 52285851.0
    },
    {
      "time": 1660089600,
      "open": 286.2033,
      "high": 297.9867,
      "low": 283.3333,
      "close": 293.3333,
      "volume": 57884541.0
    },
    {
      "time": 1660176000,
      "open": 295.1367,
      "high": 298.2367,
      "low": 285.8333,
      "close": 288.1,
      "volume": 43055865.0
    },
    {
      "time": 1660262400,
      "open": 290.3333,
      "high": 301.5667,
      "low": 285.0333,
      "close": 301.3333,
      "volume": 49332492.0
    },
    {
      "time": 1660521600,
      "open": 298.39,
      "high": 313.1333,
      "low": 297.7367,
      "close": 309.6667,
      "volume": 54710223.0
    },
    {
      "time": 1660608000,
      "open": 308.5233,
      "high": 314.6667,
      "low": 302.8833,
      "close": 306.4,
      "volume": 55540302.0
    },
    {
      "time": 1660694400,
      "open": 306.0,
      "high": 309.6567,
      "low": 300.0333,
      "close": 303.0,
      "volume": 43278504.0
    },
    {
      "time": 1660780800,
      "open": 303.0267,
      "high": 307.5033,
      "low": 301.8533,
      "close": 303.1033,
      "volume": 28342434.0
    },
    {
      "time": 1660867200,
      "open": 301.9767,
      "high": 303.63,
      "low": 292.5,
      "close": 295.2667,
      "volume": 37094298.0
    },
    {
      "time": 1661126400,
      "open": 291.6667,
      "high": 294.8333,
      "low": 286.2967,
      "close": 290.5833,
      "volume": 33285654.0
    },
    {
      "time": 1661212800,
      "open": 290.0,
      "high": 298.8267,
      "low": 287.9233,
      "close": 296.5333,
      "volume": 39575148.0
    },
    {
      "time": 1661299200,
      "open": 295.76,
      "high": 308.94,
      "low": 295.5,
      "close": 306.6,
      "volume": 11374931.0
    },
    {
      "time": 1661385600,
      "open": 307.95,
      "high": 307.95,
      "low": 291.6,
      "close": 295.7,
      "volume": 37975857.0
    },
    {
      "time": 1661472000,
      "open": 296.77,
      "high": 302.0,
      "low": 284.3,
      "close": 284.5,
      "volume": 41690512.0
    },
    {
      "time": 1661731200,
      "open": 281.91,
      "high": 288.09,
      "low": 280.0,
      "close": 285.7,
      "volume": 31229778.0
    },
    {
      "time": 1661817600,
      "open": 289.38,
      "high": 292.5,
      "low": 272.65,
      "close": 278.12,
      "volume": 36111921.0
    },
    {
      "time": 1661904000,
      "open": 279.44,
      "high": 281.25,
      "low": 271.81,
      "close": 272.01,
      "volume": 36997072.0
    },
    {
      "time": 1661990400,
      "open": 271.57,
      "high": 280.34,
      "low": 266.15,
      "close": 279.7,
      "volume": 39657641.0
    },
    {
      "time": 1662076800,
      "open": 279.1,
      "high": 282.57,
      "low": 269.08,
      "close": 269.3,
      "volume": 36972502.0
    },
    {
      "time": 1662422400,
      "open": 276.14,
      "high": 276.14,
      "low": 265.74,
      "close": 273.81,
      "volume": 39823707.0
    },
    {
      "time": 1662508800,
      "open": 274.75,
      "high": 283.95,
      "low": 272.21,
      "close": 283.45,
      "volume": 36023268.0
    },
    {
      "time": 1662595200,
      "open": 282.87,
      "high": 290.0,
      "low": 279.78,
      "close": 290.0,
      "volume": 40320418.0
    },
    {
      "time": 1662681600,
      "open": 291.82,
      "high": 299.95,
      "low": 289.98,
      "close": 298.4,
      "volume": 40244272.0
    },
    {
      "time": 1662940800,
      "open": 300.0,
      "high": 305.49,
      "low": 298.01,
      "close": 304.65,
      "volume": 35331535.0
    },
    {
      "time": 1663027200,
      "open": 305.04,
      "high": 307.0,
      "low": 290.4,
      "close": 291.6,
      "volume": 47611133.0
    },
    {
      "time": 1663113600,
      "open": 292.6,
      "high": 306.0,
      "low": 289.3,
      "close": 304.25,
      "volume": 51667238.0
    },
    {
      "time": 1663200000,
      "open": 304.53,
      "high": 309.12,
      "low": 299.5,
      "close": 300.19,
      "volume": 48241149.0
    },
    {
      "time": 1663286400,
      "open": 299.65,
      "high": 304.01,
      "low": 295.6,
      "close": 303.9,
      "volume": 70185787.0
    },
    {
      "time": 1663545600,
      "open": 301.23,
      "high": 309.84,
      "low": 297.8,
      "close": 309.44,
      "volume": 44466573.0
    },
    {
      "time": 1663632000,
      "open": 308.4,
      "high": 313.33,
      "low": 305.58,
      "close": 307.4,
      "volume": 46760937.0
    },
    {
      "time": 1663718400,
      "open": 306.21,
      "high": 313.8,
      "low": 299.0,
      "close": 299.3,
      "volume": 46208549.0
    },
    {
      "time": 1663804800,
      "open": 301.03,
      "high": 304.5,
      "low": 285.82,
      "close": 288.02,
      "volume": 50406357.0
    },
    {
      "time": 1663891200,
      "open": 287.78,
      "high": 288.03,
      "low": 272.82,
      "close": 275.75,
      "volume": 44530343.0
    },
    {
      "time": 1664150400,
      "open": 275.33,
      "high": 284.09,
      "low": 269.8,
      "close": 276.4,
      "volume": 40779663.0
    },
    {
      "time": 1664236800,
      "open": 282.78,
      "high": 288.67,
      "low": 276.7,
      "close": 287.1,
      "volume": 45446685.0
    },
    {
      "time": 1664323200,
      "open": 281.45,
      "high": 289.0,
      "low": 274.77,
      "close": 286.3,
      "volume": 40051777.0
    },
    {
      "time": 1664409600,
      "open": 283.0,
      "high": 288.53,
      "low": 265.81,
      "close": 269.21,
      "volume": 56781305.0
    },
    {
      "time": 1664496000,
      "open": 273.8,
      "high": 275.57,
      "low": 262.47,
      "close": 266.05,
      "volume": 49037220.0
    },
    {
      "time": 1664755200,
      "open": 256.68,
      "high": 260.0,
      "low": 241.01,
      "close": 243.7,
      "volume": 72670646.0
    },
    {
      "time": 1664841600,
      "open": 249.43,
      "high": 257.5,
      "low": 242.01,
      "close": 247.7,
      "volume": 82343604.0
    },
    {
      "time": 1664928000,
      "open": 247.24,
      "high": 248.09,
      "low": 233.27,
      "close": 240.99,
      "volume": 65285626.0
    },
    {
      "time": 1665014400,
      "open": 241.8,
      "high": 244.58,
      "low": 235.35,
      "close": 236.7,
      "volume": 51843790.0
    },
    {
      "time": 1665100800,
      "open": 237.83,
      "high": 239.7,
      "low": 221.75,
      "close": 223.8,
      "volume": 62463602.0
    },
    {
      "time": 1665360000,
      "open": 223.46,
      "high": 226.99,
      "low": 218.0,
      "close": 223.0,
      "volume": 51669555.0
    },
    {
      "time": 1665446400,
      "open": 221.36,
      "high": 225.75,
      "low": 215.0,
      "close": 215.2,
      "volume": 59920745.0
    },
    {
      "time": 1665532800,
      "open": 218.4,
      "high": 219.69,
      "low": 211.51,
      "close": 216.8,
      "volume": 51834612.0
    },
    {
      "time": 1665619200,
      "open": 216.43,
      "high": 222.99,
      "low": 206.22,
      "close": 220.51,
      "volume": 70560950.0
    },
    {
      "time": 1665705600,
      "open": 223.4,
      "high": 226.26,
      "low": 203.5,
      "close": 204.43,
      "volume": 72262028.0
    },
    {
      "time": 1665964800,
      "open": 210.32,
      "high": 222.87,
      "low": 204.99,
      "close": 222.75,
      "volume": 64099875.0
    },
    {
      "time": 1666051200,
      "open": 225.9,
      "high": 229.82,
      "low": 217.25,
      "close": 224.25,
      "volume": 61738061.0
    },
    {
      "time": 1666137600,
      "open": 222.09,
      "high": 228.29,
      "low": 206.23,
      "close": 208.16,
      "volume": 50898030.0
    },
    {
      "time": 1666224000,
      "open": 209.74,
      "high": 215.55,
      "low": 202.0,
      "close": 206.6,
      "volume": 92683950.0
    },
    {
      "time": 1666310400,
      "open": 206.08,
      "high": 215.0,
      "low": 203.0,
      "close": 214.55,
      "volume": 58617759.0
    },
    {
      "time": 1666569600,
      "open": 213.4,
      "high": 216.66,
      "low": 198.58,
      "close": 208.8,
      "volume": 78968509.0
    },
    {
      "time": 1666656000,
      "open": 209.5,
      "high": 224.35,
      "low": 208.0,
      "close": 217.12,
      "volume": 79670683.0
    },
    {
      "time": 1666742400,
      "open": 219.56,
      "high": 230.6,
      "low": 218.2,
      "close": 226.5,
      "volume": 68562598.0
    },
    {
      "time": 1666828800,
      "open": 226.5,
      "high": 233.81,
      "low": 217.55,
      "close": 223.38,
      "volume": 49680215.0
    },
    {
      "time": 1666915200,
      "open": 221.0,
      "high": 228.86,
      "low": 215.0,
      "close": 228.35,
      "volume": 56109870.0
    },
    {
      "time": 1667174400,
      "open": 228.79,
      "high": 229.85,
      "low": 221.94,
      "close": 227.59,
      "volume": 49891734.0
    },
    {
      "time": 1667260800,
      "open": 229.19,
      "high": 237.4,
      "low": 226.51,
      "close": 227.0,
      "volume": 49775576.0
    },
    {
      "time": 1667347200,
      "open": 229.0,
      "high": 229.37,
      "low": 213.44,
      "close": 215.87,
      "volume": 49853305.0
    },
    {
      "time": 1667433600,
      "open": 216.74,
      "high": 221.2,
      "low": 210.14,
      "close": 214.48,
      "volume": 44646949.0
    },
    {
      "time": 1667520000,
      "open": 220.79,
      "high": 223.8,
      "low": 203.08,
      "close": 209.05,
      "volume": 80308864.0
    },
    {
      "time": 1667779200,
      "open": 210.6,
      "high": 210.6,
      "low": 196.5,
      "close": 197.3,
      "volume": 73397622.0
    },
    {
      "time": 1667865600,
      "open": 198.58,
      "high": 198.93,
      "low": 186.75,
      "close": 190.0,
      "volume": 105514188.0
    },
    {
      "time": 1667952000,
      "open": 194.0,
      "high": 195.89,
      "low": 175.51,
      "close": 176.5,
      "volume": 102644299.0
    },
    {
      "time": 1668038400,
      "open": 178.69,
      "high": 193.64,
      "low": 172.01,
      "close": 191.47,
      "volume": 110460759.0
    },
    {
      "time": 1668124800,
      "open": 194.48,
      "high": 196.52,
      "low": 182.59,
      "close": 195.65,
      "volume": 95853553.0
    },
    {
      "time": 1668384000,
      "open": 195.04,
      "high": 195.95,
      "low": 186.34,
      "close": 191.25,
      "volume": 77319752.0
    },
    {
      "time": 1668470400,
      "open": 194.53,
      "high": 200.83,
      "low": 191.42,
      "close": 193.3,
      "volume": 74960504.0
    },
    {
      "time": 1668556800,
      "open": 196.22,
      "high": 196.67,
      "low": 184.05,
      "close": 187.8,
      "volume": 54096082.0
    },
    {
      "time": 1668643200,
      "open": 189.18,
      "high": 189.18,
      "low": 180.9,
      "close": 183.62,
      "volume": 52118517.0
    },
    {
      "time": 1668729600,
      "open": 183.0,
      "high": 185.83,
      "low": 176.55,
      "close": 179.3,
      "volume": 61891438.0
    },
    {
      "time": 1668988800,
      "open": 178.6,
      "high": 179.66,
      "low": 167.54,
      "close": 167.83,
      "volume": 73810772.0
    },
    {
      "time": 1669075200,
      "open": 167.67,
      "high": 171.35,
      "low": 165.38,
      "close": 170.42,
      "volume": 64763513.0
    },
    {
      "time": 1669161600,
      "open": 173.11,
      "high": 184.88,
      "low": 170.51,
      "close": 184.8,
      "volume": 90934248.0
    },
    {
      "time": 1669334400,
      "open": 186.07,
      "high": 188.5,
      "low": 180.63,
      "close": 182.89,
      "volume": 41660711.0
    },
    {
      "time": 1669593600,
      "open": 181.59,
      "high": 188.5,
      "low": 178.0,
      "close": 183.9,
      "volume": 78408629.0
    },
    {
      "time": 1669680000,
      "open": 185.11,
      "high": 186.88,
      "low": 178.75,
      "close": 180.4,
      "volume": 68205280.0
    },
    {
      "time": 1669766400,
      "open": 182.42,
      "high": 196.6,
      "low": 180.63,
      "close": 195.9,
      "volume": 92743086.0
    },
    {
      "time": 1669852800,
      "open": 194.24,
      "high": 198.92,
      "low": 191.8,
      "close": 193.93,
      "volume": 65844119.0
    },
    {
      "time": 1669939200,
      "open": 194.07,
      "high": 196.9,
      "low": 189.55,
      "close": 194.2,
      "volume": 60902399.0
    },
    {
      "time": 1670198400,
      "open": 192.95,
      "high": 194.3,
      "low": 180.55,
      "close": 182.55,
      "volume": 75912778.0
    },
    {
      "time": 1670284800,
      "open": 182.89,
      "high": 183.82,
      "low": 175.33,
      "close": 179.05,
      "volume": 76040783.0
    },
    {
      "time": 1670371200,
      "open": 179.33,
      "high": 179.69,
      "low": 172.21,
      "close": 173.42,
      "volume": 69718106.0
    },
    {
      "time": 1670457600,
      "open": 174.14,
      "high": 175.7,
      "low": 169.06,
      "close": 173.45,
      "volume": 80762690.0
    },
    {
      "time": 1670544000,
      "open": 174.92,
      "high": 182.5,
      "low": 172.3,
      "close": 178.5,
      "volume": 88081017.0
    },
    {
      "time": 1670803200,
      "open": 178.45,
      "high": 179.56,
      "low": 167.52,
      "close": 168.02,
      "volume": 90494485.0
    },
    {
      "time": 1670889600,
      "open": 169.66,
      "high": 179.14,
      "low": 156.91,
      "close": 161.3,
      "volume": 135812432.0
    },
    {
      "time": 1670976000,
      "open": 161.75,
      "high": 162.25,
      "low": 155.31,
      "close": 156.9,
      "volume": 113815160.0
    },
    {
      "time": 1671062400,
      "open": 155.75,
      "high": 160.93,
      "low": 151.33,
      "close": 158.72,
      "volume": 101035229.0
    },
    {
      "time": 1671148800,
      "open": 156.46,
      "high": 160.99,
      "low": 149.0,
      "close": 149.06,
      "volume": 113741284.0
    },
    {
      "time": 1671408000,
      "open": 156.57,
      "high": 158.2,
      "low": 145.82,
      "close": 150.53,
      "volume": 118190710.0
    },
    {
      "time": 1671494400,
      "open": 148.0,
      "high": 151.57,
      "low": 137.37,
      "close": 139.07,
      "volume": 131775303.0
    },
    {
      "time": 1671580800,
      "open": 141.0,
      "high": 141.5,
      "low": 135.91,
      "close": 138.37,
      "volume": 123736453.0
    },
    {
      "time": 1671667200,
      "open": 138.5,
      "high": 139.48,
      "low": 122.26,
      "close": 126.85,
      "volume": 177342265.0
    },
    {
      "time": 1671753600,
      "open": 127.07,
      "high": 128.62,
      "low": 121.02,
      "close": 122.2,
      "volume": 141626063.0
    },
    {
      "time": 1672099200,
      "open": 123.88,
      "high": 125.0,
      "low": 106.6,
      "close": 106.69,
      "volume": 175910731.0
    },
    {
      "time": 1672185600,
      "open": 107.84,
      "high": 116.27,
      "low": 104.22,
      "close": 114.0,
      "volume": 186100201.0
    },
    {
      "time": 1672272000,
      "open": 115.0,
      "high": 123.57,
      "low": 114.47,
      "close": 122.84,
      "volume": 189503721.0
    },
    {
      "time": 1672358400,
      "open": 122.46,
      "high": 124.48,
      "low": 118.51,
      "close": 123.5,
      "volume": 136672797.0
    },
    {
      "time": 1672704000,
      "open": 120.02,
      "high": 121.9,
      "low": 104.64,
      "close": 107.0,
      "volume": 191557167.0
    },
    {
      "time": 1672790400,
      "open": 108.88,
      "high": 114.59,
      "low": 107.28,
      "close": 113.66,
      "volume": 153862552.0
    },
    {
      "time": 1672876800,
      "open": 112.5,
      "high": 114.87,
      "low": 107.16,
      "close": 110.35,
      "volume": 133687246.0
    },
    {
      "time": 1672963200,
      "open": 107.69,
      "high": 114.39,
      "low": 101.2,
      "close": 113.68,
      "volume": 184006970.0
    },
    {
      "time": 1673222400,
      "open": 114.03,
      "high": 123.52,
      "low": 113.75,
      "close": 119.55,
      "volume": 162885492.0
    },
    {
      "time": 1673308800,
      "open": 120.6,
      "high": 122.76,
      "low": 115.0,
      "close": 118.66,
      "volume": 144503095.0
    },
    {
      "time": 1673395200,
      "open": 118.63,
      "high": 125.95,
      "low": 118.23,
      "close": 123.19,
      "volume": 158558924.0
    },
    {
      "time": 1673481600,
      "open": 123.22,
      "high": 124.6,
      "low": 117.0,
      "close": 123.0,
      "volume": 145833294.0
    },
    {
      "time": 1673568000,
      "open": 118.0,
      "high": 123.0,
      "low": 115.6,
      "close": 122.03,
      "volume": 157396482.0
    },
    {
      "time": 1673913600,
      "open": 122.0,
      "high": 132.3,
      "low": 120.6,
      "close": 131.3,
      "volume": 160937377.0
    },
    {
      "time": 1674000000,
      "open": 132.16,
      "high": 137.5,
      "low": 126.6,
      "close": 126.72,
      "volume": 169078250.0
    },
    {
      "time": 1674086400,
      "open": 127.47,
      "high": 129.99,
      "low": 124.3,
      "close": 128.36,
      "volume": 152223302.0
    },
    {
      "time": 1674172800,
      "open": 128.36,
      "high": 133.85,
      "low": 127.34,
      "close": 133.85,
      "volume": 123571951.0
    },
    {
      "time": 1674432000,
      "open": 133.87,
      "high": 145.39,
      "low": 133.5,
      "close": 144.8,
      "volume": 177044569.0
    },
    {
      "time": 1674518400,
      "open": 146.0,
      "high": 146.5,
      "low": 140.64,
      "close": 140.97,
      "volume": 140230986.0
    },
    {
      "time": 1674604800,
      "open": 142.47,
      "high": 153.0,
      "low": 138.07,
      "close": 152.35,
      "volume": 166419849.0
    },
    {
      "time": 1674691200,
      "open": 153.43,
      "high": 161.42,
      "low": 152.35,
      "close": 158.95,
      "volume": 200431932.0
    },
    {
      "time": 1674777600,
      "open": 159.89,
      "high": 180.68,
      "low": 158.0,
      "close": 178.99,
      "volume": 263157488.0
    },
    {
      "time": 1675036800,
      "open": 178.5,
      "high": 180.0,
      "low": 165.77,
      "close": 165.77,
      "volume": 196790466.0
    },
    {
      "time": 1675123200,
      "open": 165.89,
      "high": 174.3,
      "low": 162.78,
      "close": 171.82,
      "volume": 172099948.0
    },
    {
      "time": 1675209600,
      "open": 173.22,
      "high": 184.84,
      "low": 169.97,
      "close": 184.33,
      "volume": 187082506.0
    },
    {
      "time": 1675296000,
      "open": 185.11,
      "high": 196.76,
      "low": 182.61,
      "close": 184.06,
      "volume": 186940474.0
    },
    {
      "time": 1675382400,
      "open": 183.47,
      "high": 199.0,
      "low": 182.0,
      "close": 192.77,
      "volume": 199115506.0
    },
    {
      "time": 1675641600,
      "open": 192.91,
      "high": 198.17,
      "low": 189.1,
      "close": 195.14,
      "volume": 161365866.0
    },
    {
      "time": 1675728000,
      "open": 195.38,
      "high": 197.8,
      "low": 189.55,
      "close": 196.19,
      "volume": 162102866.0
    },
    {
      "time": 1675814400,
      "open": 196.2,
      "high": 203.0,
      "low": 194.31,
      "close": 202.49,
      "volume": 155395535.0
    },
    {
      "time": 1675900800,
      "open": 205.0,
      "high": 214.0,
      "low": 201.29,
      "close": 204.0,
      "volume": 181049895.0
    },
    {
      "time": 1675987200,
      "open": 206.01,
      "high": 206.73,
      "low": 192.92,
      "close": 194.58,
      "volume": 172846466.0
    },
    {
      "time": 1676246400,
      "open": 194.54,
      "high": 199.5,
      "low": 187.61,
      "close": 195.62,
      "volume": 147807152.0
    },
    {
      "time": 1676332800,
      "open": 195.5,
      "high": 212.0,
      "low": 189.44,
      "close": 211.5,
      "volume": 185629204.0
    },
    {
      "time": 1676419200,
      "open": 209.0,
      "high": 216.21,
      "low": 206.11,
      "close": 215.91,
      "volume": 152835862.0
    },
    {
      "time": 1676505600,
      "open": 216.6,
      "high": 217.82,
      "low": 196.74,
      "close": 198.23,
      "volume": 195125412.0
    },
    {
      "time": 1676592000,
      "open": 199.0,
      "high": 209.77,
      "low": 197.5,
      "close": 209.0,
      "volume": 183119234.0
    },
    {
      "time": 1676937600,
      "open": 205.95,
      "high": 209.71,
      "low": 195.8,
      "close": 197.35,
      "volume": 151695722.0
    },
    {
      "time": 1677024000,
      "open": 198.94,
      "high": 203.0,
      "low": 191.83,
      "close": 202.4,
      "volume": 167116119.0
    },
    {
      "time": 1677110400,
      "open": 203.45,
      "high": 205.13,
      "low": 196.33,
      "close": 200.43,
      "volume": 126002008.0
    },
    {
      "time": 1677196800,
      "open": 198.1,
      "high": 201.33,
      "low": 192.8,
      "close": 196.48,
      "volume": 121759004.0
    },
    {
      "time": 1677456000,
      "open": 198.0,
      "high": 209.42,
      "low": 195.68,
      "close": 209.09,
      "volume": 135811509.0
    },
    {
      "time": 1677542400,
      "open": 208.08,
      "high": 212.6,
      "low": 203.75,
      "close": 204.7,
      "volume": 129887964.0
    },
    {
      "time": 1677628800,
      "open": 207.66,
      "high": 209.05,
      "low": 189.0,
      "close": 191.3,
      "volume": 135485305.0
    },
    {
      "time": 1677715200,
      "open": 191.4,
      "high": 193.75,
      "low": 185.42,
      "close": 190.85,
      "volume": 154029003.0
    },
    {
      "time": 1677801600,
      "open": 191.96,
      "high": 200.48,
      "low": 190.8,
      "close": 198.3,
      "volume": 132018423.0
    },
    {
      "time": 1678060800,
      "open": 198.45,
      "high": 199.6,
      "low": 192.3,
      "close": 193.03,
      "volume": 111186290.0
    },
    {
      "time": 1678147200,
      "open": 194.11,
      "high": 194.68,
      "low": 186.1,
      "close": 188.12,
      "volume": 127160413.0
    },
    {
      "time": 1678233600,
      "open": 187.45,
      "high": 188.2,
      "low": 180.0,
      "close": 180.62,
      "volume": 130599496.0
    },
    {
      "time": 1678320000,
      "open": 179.28,
      "high": 185.18,
      "low": 169.65,
      "close": 169.9,
      "volume": 142783264.0
    },
    {
      "time": 1678406400,
      "open": 171.84,
      "high": 178.29,
      "low": 168.44,
      "close": 174.47,
      "volume": 163214327.0
    },
    {
      "time": 1678665600,
      "open": 178.0,
      "high": 179.25,
      "low": 164.0,
      "close": 174.4,
      "volume": 141125454.0
    },
    {
      "time": 1678752000,
      "open": 174.72,
      "high": 184.49,
      "low": 173.8,
      "close": 184.15,
      "volume": 124651497.0
    },
    {
      "time": 1678838400,
      "open": 184.5,
      "high": 185.66,
      "low": 176.03,
      "close": 180.54,
      "volume": 124829688.0
    },
    {
      "time": 1678924800,
      "open": 180.99,
      "high": 185.81,
      "low": 178.84,
      "close": 183.86,
      "volume": 103701677.0
    },
    {
      "time": 1679011200,
      "open": 184.14,
      "high": 186.22,
      "low": 177.33,
      "close": 179.05,
      "volume": 113188518.0
    },
    {
      "time": 1679270400,
      "open": 176.45,
      "high": 186.44,
      "low": 176.29,
      "close": 183.31,
      "volume": 111938751.0
    },
    {
      "time": 1679356800,
      "open": 184.56,
      "high": 198.0,
      "low": 183.42,
      "close": 197.5,
      "volume": 129806598.0
    },
    {
      "time": 1679443200,
      "open": 197.6,
      "high": 200.66,
      "low": 189.8,
      "close": 192.36,
      "volume": 127873104.0
    },
    {
      "time": 1679529600,
      "open": 194.3,
      "high": 199.31,
      "low": 188.65,
      "close": 192.9,
      "volume": 122801841.0
    },
    {
      "time": 1679616000,
      "open": 194.0,
      "high": 194.28,
      "low": 187.15,
      "close": 190.23,
      "volume": 100588036.0
    },
    {
      "time": 1679875200,
      "open": 190.23,
      "high": 197.39,
      "low": 189.6,
      "close": 192.96,
      "volume": 105008001.0
    },
    {
      "time": 1679961600,
      "open": 192.36,
      "high": 193.95,
      "low": 185.43,
      "close": 189.65,
      "volume": 85183670.0
    },
    {
      "time": 1680048000,
      "open": 191.27,
      "high": 195.29,
      "low": 189.44,
      "close": 192.78,
      "volume": 107927597.0
    },
    {
      "time": 1680134400,
      "open": 194.66,
      "high": 197.33,
      "low": 193.12,
      "close": 195.35,
      "volume": 94431494.0
    },
    {
      "time": 1680220800,
      "open": 195.35,
      "high": 208.0,
      "low": 195.15,
      "close": 207.65,
      "volume": 146669747.0
    },
    {
      "time": 1680480000,
      "open": 204.0,
      "high": 206.8,
      "low": 192.2,
      "close": 193.2,
      "volume": 141493469.0
    },
    {
      "time": 1680566400,
      "open": 194.51,
      "high": 198.75,
      "low": 190.32,
      "close": 192.75,
      "volume": 105533822.0
    },
    {
      "time": 1680652800,
      "open": 192.35,
      "high": 194.0,
      "low": 183.76,
      "close": 184.19,
      "volume": 112676921.0
    },
    {
      "time": 1680739200,
      "open": 184.81,
      "high": 187.2,
      "low": 179.83,
      "close": 185.0,
      "volume": 105769070.0
    },
    {
      "time": 1681084800,
      "open": 183.56,
      "high": 185.9,
      "low": 176.11,
      "close": 184.4,
      "volume": 123177931.0
    },
    {
      "time": 1681171200,
      "open": 184.51,
      "high": 189.19,
      "low": 184.15,
      "close": 186.6,
      "volume": 100721415.0
    },
    {
      "time": 1681257600,
      "open": 186.29,
      "high": 191.59,
      "low": 179.75,
      "close": 179.9,
      "volume": 131472591.0
    },
    {
      "time": 1681344000,
      "open": 181.25,
      "high": 186.5,
      "low": 180.33,
      "close": 185.95,
      "volume": 99401779.0
    },
    {
      "time": 1681430400,
      "open": 185.36,
      "high": 186.57,
      "low": 182.01,
      "close": 185.0,
      "volume": 84119837.0
    }
  ]
}