import React from "react";
import { CandleStickChart } from "../../components/Charts";
import CandleStickChart2 from "../../components/Charts/CandleStickChart/CandleStickChart2";
import {
  chartLines,
  testData,
  testVolatilityData,
} from "./testData/candlestickChart";
export default {
  title: "Charts/Candle Stick Chart",
  component: CandleStickChart,
};

const Template = (args) => (
  <div style={{ width: "90vw", height: "70vh", marginLeft: "50px" }}>
    <CandleStickChart2 {...args} />
  </div>
);

export const Default = Template.bind({});
//doing this here as ideally all data in number format anyway, could be more/different fields?
testData.price_data.map((m) => (m.open = +m.open));
testData.price_data.map((m) => (m.high = +m.high));
testData.price_data.map((m) => (m.close = +m.close));
testData.price_data.map((m) => (m.low = +m.low));
testData.price_data.map((m) => (m.close_vwa = +m.close_vwa));
const entryValue = chartLines.find((f) => f.name === "entry").value; //doing this so easier for me to test Diana
const testVolatilityLineData = [];
Object.keys(JSON.parse(JSON.stringify(testVolatilityData.atr))).forEach((d) => {
  if (isNaN(d) === true) {
    testVolatilityLineData.push({
      value: +testVolatilityData.atr[d],
      datetime: new Date(d),
    });
  }
});
testVolatilityData.atr = testVolatilityLineData;

//Default.args = {
//  compareToEntry: "Positive", //positive, negative or even
//  fontSize: 9,
//  data: testData,
//  volatilityData: testVolatilityData,
//  lineData: chartLines,
//  supplyAndDemandLines: [
//    {"strokeWidth": 1, "strokeDashArray": "","interval": "5m", "support_price": 142.37, "resistance_price": 142.9},
//    {"strokeWidth": 1, "strokeDashArray": "","interval": "30m", "support_price": 144.82, "resistance_price": 148.41}
//  ],
//  untouchedLines: [
//    {"stroke": "#EF5DA8","strokeWidth": 1, "strokeDashArray": "2,2","label": "Mo", "startDate": "2022-10-10T00:00:00", "value": 148.9},
//    {"stroke": "#5D5FEF","strokeWidth": 1, "strokeDashArray": "2,2","label": "We", "startDate": "2022-08-11T00:00:00", "value": 138.41}
//  ],
//  chartClass: "candlestickChart1",
//  colors: {
//    gradientBlue: ["#5D5FEF", "#41E7B0"],
//    gradientPink: ["#5D5FEF", "#EF5DA8"],
//    blue: "#5D5FEF",
//   up: "#10C041",
//   middle: "gold",
//   down: "#DA3737",
//   line: "#707070",
// },
//};

Default.args = {
  chartClass: "candlestickChart1",
  colors: {
    gradientBlue: ["#5D5FEF", "#41E7B0"],
    gradientPink: ["#5D5FEF", "#EF5DA8"],
    gradientYellow: ["#FFEB3A", "#FF8F50"],
    blue: "#5D5FEF",
    up: ["#5D5FEF", "#EF5DA8"],
    middle: ["#FFEB3A", "#FF8F50"],
    down: ["#5D5FEF", "#41E7B0"],
    line: "#707070",
    green: "#10C041",
    red: "#DA3737",
  },
  compareToEntry: "Positive",
  data: {
    ticker: "SPY",
    currency: "USD",
    price_data: [
      {
        datetime: "2020-01-30T16:00:00.000Z",
        open: "327.000000",
        high: "327.170000",
        low: "320.730000",
        close: "321.730000",
        volume: 114068415,
        close_vwa: "323.017900",
        number_transactions: 655050,
      },
      {
        datetime: "2020-02-02T16:00:00.000Z",
        open: "323.350000",
        high: "326.160000",
        low: "323.220000",
        close: "324.120000",
        volume: 69378764,
        close_vwa: "324.394100",
        number_transactions: 368444,
      },
      {
        datetime: "2020-02-03T16:00:00.000Z",
        open: "328.070000",
        high: "330.010000",
        low: "327.720000",
        close: "329.060000",
        volume: 62801796,
        close_vwa: "328.610400",
        number_transactions: 312752,
      },
      {
        datetime: "2020-02-04T16:00:00.000Z",
        open: "332.270000",
        high: "333.090000",
        low: "330.670000",
        close: "332.860000",
        volume: 66170836,
        close_vwa: "332.002300",
        number_transactions: 352025,
      },
      {
        datetime: "2020-02-05T16:00:00.000Z",
        open: "333.910000",
        high: "334.190000",
        low: "332.800000",
        close: "333.980000",
        volume: 50749489,
        close_vwa: "333.630000",
        number_transactions: 249696,
      },
      {
        datetime: "2020-02-06T16:00:00.000Z",
        open: "332.820000",
        high: "333.994100",
        low: "331.600000",
        close: "332.200000",
        volume: 63959591,
        close_vwa: "332.674900",
        number_transactions: 300060,
      },
      {
        datetime: "2020-02-09T16:00:00.000Z",
        open: "331.230000",
        high: "334.750000",
        low: "331.190000",
        close: "334.680000",
        volume: 42343764,
        close_vwa: "333.464200",
        number_transactions: 217772,
      },
      {
        datetime: "2020-02-10T16:00:00.000Z",
        open: "336.160000",
        high: "337.020000",
        low: "334.750000",
        close: "335.260000",
        volume: 55024082,
        close_vwa: "335.755100",
        number_transactions: 268292,
      },
      {
        datetime: "2020-02-11T16:00:00.000Z",
        open: "336.830000",
        high: "337.650000",
        low: "336.430000",
        close: "337.420000",
        volume: 44154162,
        close_vwa: "336.951800",
        number_transactions: 230201,
      },
      {
        datetime: "2020-02-12T16:00:00.000Z",
        open: "335.862100",
        high: "338.120000",
        low: "335.560000",
        close: "337.060000",
        volume: 54115751,
        close_vwa: "337.051000",
        number_transactions: 287286,
      },
      {
        datetime: "2020-02-13T16:00:00.000Z",
        open: "337.510000",
        high: "337.730000",
        low: "336.200000",
        close: "337.600000",
        volume: 64715683,
        close_vwa: "337.150200",
        number_transactions: 252428,
      },
      {
        datetime: "2020-02-17T16:00:00.000Z",
        open: "336.510000",
        high: "337.667700",
        low: "335.210000",
        close: "336.730000",
        volume: 57597249,
        close_vwa: "336.555900",
        number_transactions: 286928,
      },
      {
        datetime: "2020-02-18T16:00:00.000Z",
        open: "337.790000",
        high: "339.080000",
        low: "337.480000",
        close: "338.340000",
        volume: 49023144,
        close_vwa: "338.255300",
        number_transactions: 221057,
      },
      {
        datetime: "2020-02-19T16:00:00.000Z",
        open: "337.742300",
        high: "338.640000",
        low: "333.681700",
        close: "336.950000",
        volume: 73984478,
        close_vwa: "336.380800",
        number_transactions: 431811,
      },
      {
        datetime: "2020-02-20T16:00:00.000Z",
        open: "335.470000",
        high: "335.810000",
        low: "332.580000",
        close: "333.480000",
        volume: 114093666,
        close_vwa: "334.087500",
        number_transactions: 488011,
      },
      {
        datetime: "2020-02-23T16:00:00.000Z",
        open: "323.140000",
        high: "333.562300",
        low: "321.240000",
        close: "322.420000",
        volume: 161665075,
        close_vwa: "324.311800",
        number_transactions: 872754,
      },
      {
        datetime: "2020-02-24T16:00:00.000Z",
        open: "323.940000",
        high: "324.610000",
        low: "311.690000",
        close: "312.650000",
        volume: 219196902,
        close_vwa: "316.503800",
        number_transactions: 1448753,
      },
      {
        datetime: "2020-02-25T16:00:00.000Z",
        open: "314.180000",
        high: "318.110000",
        low: "310.700000",
        close: "311.500000",
        volume: 194852264,
        close_vwa: "313.602800",
        number_transactions: 1374130,
      },
      {
        datetime: "2020-02-26T16:00:00.000Z",
        open: "305.460000",
        high: "311.563700",
        low: "297.510000",
        close: "297.510000",
        volume: 283962598,
        close_vwa: "304.294200",
        number_transactions: 2154925,
      },
      {
        datetime: "2020-02-27T16:00:00.000Z",
        open: "288.700000",
        high: "297.892000",
        low: "285.540000",
        close: "296.260000",
        volume: 381983496,
        close_vwa: "292.253400",
        number_transactions: 2687351,
      },
      {
        datetime: "2020-03-01T16:00:00.000Z",
        open: "298.210000",
        high: "309.160000",
        low: "294.460000",
        close: "309.090000",
        volume: 239400356,
        close_vwa: "301.430800",
        number_transactions: 1763452,
      },
      {
        datetime: "2020-03-02T16:00:00.000Z",
        open: "309.500000",
        high: "313.840000",
        low: "297.570000",
        close: "300.240000",
        volume: 300574552,
        close_vwa: "304.592400",
        number_transactions: 2844645,
      },
      {
        datetime: "2020-03-03T16:00:00.000Z",
        open: "306.120000",
        high: "313.100000",
        low: "303.330000",
        close: "312.860000",
        volume: 176801416,
        close_vwa: "307.991800",
        number_transactions: 1261946,
      },
      {
        datetime: "2020-03-04T16:00:00.000Z",
        open: "304.980000",
        high: "308.470000",
        low: "300.010000",
        close: "302.460000",
        volume: 186683414,
        close_vwa: "304.430300",
        number_transactions: 1265049,
      },
      {
        datetime: "2020-03-05T16:00:00.000Z",
        open: "293.150000",
        high: "298.780000",
        low: "290.230000",
        close: "297.460000",
        volume: 228960012,
        close_vwa: "295.244600",
        number_transactions: 1642902,
      },
      {
        datetime: "2020-03-08T16:00:00.000Z",
        open: "275.300000",
        high: "284.190000",
        low: "273.450000",
        close: "274.230000",
        volume: 310436888,
        close_vwa: "280.302400",
        number_transactions: 2577859,
      },
      {
        datetime: "2020-03-09T16:00:00.000Z",
        open: "284.640000",
        high: "288.520000",
        low: "273.500000",
        close: "288.420000",
        volume: 276990436,
        close_vwa: "281.139500",
        number_transactions: 2516869,
      },
      {
        datetime: "2020-03-10T16:00:00.000Z",
        open: "280.700000",
        high: "281.940000",
        low: "270.880000",
        close: "274.360000",
        volume: 256734314,
        close_vwa: "277.621100",
        number_transactions: 2152459,
      },
      {
        datetime: "2020-03-11T16:00:00.000Z",
        open: "256.000000",
        high: "266.660000",
        low: "247.680000",
        close: "248.110000",
        volume: 393679530,
        close_vwa: "255.697500",
        number_transactions: 3709924,
      },
      {
        datetime: "2020-03-12T16:00:00.000Z",
        open: "263.090000",
        high: "271.475400",
        low: "249.580000",
        close: "269.320000",
        volume: 330252283,
        close_vwa: "258.729900",
        number_transactions: 2676722,
      },
      {
        datetime: "2020-03-15T16:00:00.000Z",
        open: "241.180000",
        high: "256.900000",
        low: "237.360000",
        close: "239.850000",
        volume: 296792617,
        close_vwa: "248.740500",
        number_transactions: 2147728,
      },
      {
        datetime: "2020-03-16T16:00:00.000Z",
        open: "245.040000",
        high: "256.170000",
        low: "237.070000",
        close: "252.800000",
        volume: 261836127,
        close_vwa: "247.739300",
        number_transactions: 2175107,
      },
      {
        datetime: "2020-03-17T16:00:00.000Z",
        open: "236.250000",
        high: "248.370000",
        low: "228.020000",
        close: "240.000000",
        volume: 327724219,
        close_vwa: "237.823000",
        number_transactions: 2874727,
      },
      {
        datetime: "2020-03-18T16:00:00.000Z",
        open: "239.250000",
        high: "247.380000",
        low: "232.220000",
        close: "240.510000",
        volume: 289790568,
        close_vwa: "241.346400",
        number_transactions: 2855919,
      },
      {
        datetime: "2020-03-19T16:00:00.000Z",
        open: "242.530000",
        high: "244.470000",
        low: "228.500000",
        close: "228.800000",
        volume: 348045753,
        close_vwa: "236.773100",
        number_transactions: 2926970,
      },
      {
        datetime: "2020-03-22T16:00:00.000Z",
        open: "228.190000",
        high: "229.683300",
        low: "218.260000",
        close: "222.950000",
        volume: 327229472,
        close_vwa: "224.687800",
        number_transactions: 2848115,
      },
      {
        datetime: "2020-03-23T16:00:00.000Z",
        open: "234.420000",
        high: "244.100000",
        low: "233.800000",
        close: "243.150000",
        volume: 235954426,
        close_vwa: "237.733500",
        number_transactions: 1625793,
      },
      {
        datetime: "2020-03-24T16:00:00.000Z",
        open: "244.870000",
        high: "256.350000",
        low: "239.750000",
        close: "246.790000",
        volume: 300041840,
        close_vwa: "247.920800",
        number_transactions: 2166620,
      },
      {
        datetime: "2020-03-25T16:00:00.000Z",
        open: "249.520000",
        high: "262.800000",
        low: "249.050000",
        close: "261.200000",
        volume: 258161719,
        close_vwa: "255.758800",
        number_transactions: 1886241,
      },
      {
        datetime: "2020-03-26T16:00:00.000Z",
        open: "253.270000",
        high: "260.810000",
        low: "251.050000",
        close: "253.420000",
        volume: 224788741,
        close_vwa: "255.359300",
        number_transactions: 1672719,
      },
      {
        datetime: "2020-03-29T16:00:00.000Z",
        open: "255.700000",
        high: "262.430000",
        low: "253.530000",
        close: "261.650000",
        volume: 171081883,
        close_vwa: "258.827000",
        number_transactions: 1127437,
      },
      {
        datetime: "2020-03-30T16:00:00.000Z",
        open: "260.560000",
        high: "263.330000",
        low: "256.220000",
        close: "257.750000",
        volume: 193987536,
        close_vwa: "259.799400",
        number_transactions: 1189039,
      },
      {
        datetime: "2020-03-31T16:00:00.000Z",
        open: "247.980000",
        high: "257.659100",
        low: "243.900000",
        close: "246.150000",
        volume: 190167231,
        close_vwa: "249.623700",
        number_transactions: 1214396,
      },
      {
        datetime: "2020-04-01T16:00:00.000Z",
        open: "245.190000",
        high: "252.680000",
        low: "244.590000",
        close: "251.830000",
        volume: 177931526,
        close_vwa: "249.232600",
        number_transactions: 1309518,
      },
      {
        datetime: "2020-04-02T16:00:00.000Z",
        open: "250.760000",
        high: "253.320000",
        low: "245.220000",
        close: "248.190000",
        volume: 135814457,
        close_vwa: "248.567500",
        number_transactions: 998211,
      },
      {
        datetime: "2020-04-05T16:00:00.000Z",
        open: "257.840000",
        high: "267.000000",
        low: "256.725000",
        close: "264.860000",
        volume: 188155875,
        close_vwa: "260.768100",
        number_transactions: 1033632,
      },
      {
        datetime: "2020-04-06T16:00:00.000Z",
        open: "274.210000",
        high: "275.030000",
        low: "264.890000",
        close: "265.130000",
        volume: 202150376,
        close_vwa: "269.638700",
        number_transactions: 1292805,
      },
      {
        datetime: "2020-04-07T16:00:00.000Z",
        open: "267.960000",
        high: "276.000000",
        low: "265.560000",
        close: "274.030000",
        volume: 154013360,
        close_vwa: "271.046800",
        number_transactions: 950861,
      },
      {
        datetime: "2020-04-08T16:00:00.000Z",
        open: "277.580000",
        high: "281.200000",
        low: "275.470000",
        close: "278.200000",
        volume: 190493451,
        close_vwa: "278.245800",
        number_transactions: 1171997,
      },
      {
        datetime: "2020-04-12T16:00:00.000Z",
        open: "277.140000",
        high: "277.510000",
        low: "271.410000",
        close: "275.660000",
        volume: 115073487,
        close_vwa: "274.523900",
        number_transactions: 752218,
      },
      {
        datetime: "2020-04-13T16:00:00.000Z",
        open: "280.980000",
        high: "284.900000",
        low: "279.910000",
        close: "283.790000",
        volume: 134112038,
        close_vwa: "282.083100",
        number_transactions: 761246,
      },
      {
        datetime: "2020-04-14T16:00:00.000Z",
        open: "277.570000",
        high: "283.940700",
        low: "275.460000",
        close: "277.760000",
        volume: 122235649,
        close_vwa: "277.824900",
        number_transactions: 711140,
      },
      {
        datetime: "2020-04-15T16:00:00.000Z",
        open: "279.150000",
        high: "280.030000",
        low: "275.760000",
        close: "279.100000",
        volume: 131935603,
        close_vwa: "278.851800",
        number_transactions: 748799,
      },
      {
        datetime: "2020-04-16T16:00:00.000Z",
        open: "285.380000",
        high: "287.300000",
        low: "282.400000",
        close: "286.640000",
        volume: 147246068,
        close_vwa: "284.315300",
        number_transactions: 699788,
      },
      {
        datetime: "2020-04-19T16:00:00.000Z",
        open: "282.610000",
        high: "286.791200",
        low: "281.350000",
        close: "281.590000",
        volume: 100346358,
        close_vwa: "283.724800",
        number_transactions: 600459,
      },
      {
        datetime: "2020-04-20T16:00:00.000Z",
        open: "276.730000",
        high: "278.040000",
        low: "272.020000",
        close: "273.040000",
        volume: 126809571,
        close_vwa: "274.761400",
        number_transactions: 923552,
      },
      {
        datetime: "2020-04-21T16:00:00.000Z",
        open: "278.350000",
        high: "281.000000",
        low: "276.910000",
        close: "279.100000",
        volume: 93740606,
        close_vwa: "278.482300",
        number_transactions: 527779,
      },
      {
        datetime: "2020-04-22T16:00:00.000Z",
        open: "280.490000",
        high: "283.940000",
        low: "278.750000",
        close: "279.080000",
        volume: 104896702,
        close_vwa: "280.965700",
        number_transactions: 688622,
      },
      {
        datetime: "2020-04-23T16:00:00.000Z",
        open: "280.730000",
        high: "283.700000",
        low: "278.500000",
        close: "282.970000",
        volume: 85360743,
        close_vwa: "281.030000",
        number_transactions: 438567,
      },
      {
        datetime: "2020-04-26T16:00:00.000Z",
        open: "285.120000",
        high: "288.270000",
        low: "284.620000",
        close: "287.050000",
        volume: 78061251,
        close_vwa: "286.518000",
        number_transactions: 430205,
      },
      {
        datetime: "2020-04-27T16:00:00.000Z",
        open: "291.020000",
        high: "291.400000",
        low: "285.400000",
        close: "285.730000",
        volume: 105676439,
        close_vwa: "287.771900",
        number_transactions: 582614,
      },
      {
        datetime: "2020-04-28T16:00:00.000Z",
        open: "291.530000",
        high: "294.880000",
        low: "290.410000",
        close: "293.210000",
        volume: 118451998,
        close_vwa: "292.690600",
        number_transactions: 643387,
      },
      {
        datetime: "2020-04-29T16:00:00.000Z",
        open: "291.710000",
        high: "293.323900",
        low: "288.590000",
        close: "290.480000",
        volume: 122787093,
        close_vwa: "290.592100",
        number_transactions: 650782,
      },
      {
        datetime: "2020-04-30T16:00:00.000Z",
        open: "285.310000",
        high: "290.657200",
        low: "281.520000",
        close: "282.790000",
        volume: 125563365,
        close_vwa: "284.096100",
        number_transactions: 639989,
      },
      {
        datetime: "2020-05-03T16:00:00.000Z",
        open: "280.740000",
        high: "283.900000",
        low: "279.130000",
        close: "283.570000",
        volume: 81282961,
        close_vwa: "281.758600",
        number_transactions: 460682,
      },
      {
        datetime: "2020-05-04T16:00:00.000Z",
        open: "286.640000",
        high: "289.250000",
        low: "285.750000",
        close: "286.190000",
        volume: 79838418,
        close_vwa: "287.397700",
        number_transactions: 459765,
      },
      {
        datetime: "2020-05-05T16:00:00.000Z",
        open: "288.040000",
        high: "288.460000",
        low: "283.780000",
        close: "284.250000",
        volume: 73738669,
        close_vwa: "286.103100",
        number_transactions: 436218,
      },
      {
        datetime: "2020-05-06T16:00:00.000Z",
        open: "287.750000",
        high: "289.780000",
        low: "287.130000",
        close: "287.680000",
        volume: 75444726,
        close_vwa: "287.989400",
        number_transactions: 422690,
      },
      {
        datetime: "2020-05-07T16:00:00.000Z",
        open: "291.090000",
        high: "292.950000",
        low: "289.860000",
        close: "292.440000",
        volume: 76752568,
        close_vwa: "291.462100",
        number_transactions: 385502,
      },
      {
        datetime: "2020-05-10T16:00:00.000Z",
        open: "290.340000",
        high: "294.000000",
        low: "289.880000",
        close: "292.500000",
        volume: 79809969,
        close_vwa: "292.271100",
        number_transactions: 419261,
      },
      {
        datetime: "2020-05-11T16:00:00.000Z",
        open: "293.790000",
        high: "294.240000",
        low: "286.520000",
        close: "286.670000",
        volume: 95959109,
        close_vwa: "290.183400",
        number_transactions: 473666,
      },
      {
        datetime: "2020-05-12T16:00:00.000Z",
        open: "286.060000",
        high: "287.190000",
        low: "278.965000",
        close: "281.600000",
        volume: 145189302,
        close_vwa: "282.603600",
        number_transactions: 833462,
      },
      {
        datetime: "2020-05-13T16:00:00.000Z",
        open: "278.950000",
        high: "285.110000",
        low: "272.990000",
        close: "284.970000",
        volume: 122326803,
        close_vwa: "280.999700",
        number_transactions: 751983,
      },
      {
        datetime: "2020-05-14T16:00:00.000Z",
        open: "282.370000",
        high: "286.330000",
        low: "281.340000",
        close: "286.280000",
        volume: 111604978,
        close_vwa: "284.418100",
        number_transactions: 541430,
      },
      {
        datetime: "2020-05-17T16:00:00.000Z",
        open: "293.050000",
        high: "296.750000",
        low: "292.700000",
        close: "295.000000",
        volume: 120690071,
        close_vwa: "293.865700",
        number_transactions: 574740,
      },
      {
        datetime: "2020-05-18T16:00:00.000Z",
        open: "294.350000",
        high: "296.205000",
        low: "291.950000",
        close: "291.970000",
        volume: 95485453,
        close_vwa: "294.285000",
        number_transactions: 486353,
      },
      {
        datetime: "2020-05-19T16:00:00.000Z",
        open: "295.820000",
        high: "297.870000",
        low: "295.570000",
        close: "296.930000",
        volume: 86040005,
        close_vwa: "296.670400",
        number_transactions: 414737,
      },
      {
        datetime: "2020-05-20T16:00:00.000Z",
        open: "296.790000",
        high: "297.670000",
        low: "293.688600",
        close: "294.880000",
        volume: 77930700,
        close_vwa: "295.494700",
        number_transactions: 476461,
      },
      {
        datetime: "2020-05-21T16:00:00.000Z",
        open: "294.570000",
        high: "295.630000",
        low: "293.220000",
        close: "295.440000",
        volume: 64211574,
        close_vwa: "294.608900",
        number_transactions: 348744,
      },
      {
        datetime: "2020-05-25T16:00:00.000Z",
        open: "301.930000",
        high: "302.190000",
        low: "298.690000",
        close: "299.080000",
        volume: 89356117,
        close_vwa: "299.867400",
        number_transactions: 442146,
      },
      {
        datetime: "2020-05-26T16:00:00.000Z",
        open: "302.120000",
        high: "303.570000",
        low: "296.870000",
        close: "303.530000",
        volume: 105107396,
        close_vwa: "300.743300",
        number_transactions: 559223,
      },
      {
        datetime: "2020-05-27T16:00:00.000Z",
        open: "304.650000",
        high: "306.840000",
        low: "302.240000",
        close: "302.970000",
        volume: 91076702,
        close_vwa: "304.534900",
        number_transactions: 502019,
      },
      {
        datetime: "2020-05-28T16:00:00.000Z",
        open: "302.460000",
        high: "304.960000",
        low: "299.470000",
        close: "304.320000",
        volume: 119459906,
        close_vwa: "302.753200",
        number_transactions: 667927,
      },
      {
        datetime: "2020-05-31T16:00:00.000Z",
        open: "303.620000",
        high: "306.205000",
        low: "303.060000",
        close: "305.550000",
        volume: 56677691,
        close_vwa: "305.026200",
        number_transactions: 316835,
      },
      {
        datetime: "2020-06-01T16:00:00.000Z",
        open: "306.550000",
        high: "308.130000",
        low: "305.100000",
        close: "308.080000",
        volume: 74058985,
        close_vwa: "306.681700",
        number_transactions: 385680,
      },
      {
        datetime: "2020-06-02T16:00:00.000Z",
        open: "310.240000",
        high: "313.220000",
        low: "309.940000",
        close: "312.180000",
        volume: 92967388,
        close_vwa: "311.483900",
        number_transactions: 437731,
      },
      {
        datetime: "2020-06-03T16:00:00.000Z",
        open: "311.110000",
        high: "313.000000",
        low: "309.080000",
        close: "311.360000",
        volume: 76100031,
        close_vwa: "311.271700",
        number_transactions: 423730,
      },
      {
        datetime: "2020-06-04T16:00:00.000Z",
        open: "317.230000",
        high: "321.275000",
        low: "317.160000",
        close: "319.340000",
        volume: 150942993,
        close_vwa: "318.170600",
        number_transactions: 643274,
      },
      {
        datetime: "2020-06-07T16:00:00.000Z",
        open: "320.220000",
        high: "323.410000",
        low: "319.630000",
        close: "323.200000",
        volume: 73680654,
        close_vwa: "321.431100",
        number_transactions: 402333,
      },
      {
        datetime: "2020-06-08T16:00:00.000Z",
        open: "320.300000",
        high: "323.284900",
        low: "319.360000",
        close: "320.790000",
        volume: 77792086,
        close_vwa: "321.183600",
        number_transactions: 403504,
      },
      {
        datetime: "2020-06-09T16:00:00.000Z",
        open: "321.420000",
        high: "322.390000",
        low: "318.220900",
        close: "319.000000",
        volume: 95120496,
        close_vwa: "320.117400",
        number_transactions: 548927,
      },
      {
        datetime: "2020-06-10T16:00:00.000Z",
        open: "311.460000",
        high: "312.150000",
        low: "300.010000",
        close: "300.610000",
        volume: 209899988,
        close_vwa: "305.790700",
        number_transactions: 1214588,
      },
      {
        datetime: "2020-06-11T16:00:00.000Z",
        open: "308.240000",
        high: "309.080000",
        low: "298.600000",
        close: "304.210000",
        volume: 194260108,
        close_vwa: "303.430100",
        number_transactions: 1164183,
      },
      {
        datetime: "2020-06-14T16:00:00.000Z",
        open: "298.020000",
        high: "308.280000",
        low: "296.740000",
        close: "307.050000",
        volume: 135544866,
        close_vwa: "303.836200",
        number_transactions: 779009,
      },
      {
        datetime: "2020-06-15T16:00:00.000Z",
        open: "315.480000",
        high: "315.640000",
        low: "307.670000",
        close: "312.960000",
        volume: 137995498,
        close_vwa: "312.600800",
        number_transactions: 808628,
      },
      {
        datetime: "2020-06-16T16:00:00.000Z",
        open: "314.070000",
        high: "314.390000",
        low: "310.860000",
        close: "311.660000",
        volume: 83306240,
        close_vwa: "312.638600",
        number_transactions: 435971,
      },
      {
        datetime: "2020-06-17T16:00:00.000Z",
        open: "310.005000",
        high: "312.300000",
        low: "309.510000",
        close: "311.780000",
        volume: 80937795,
        close_vwa: "311.206900",
        number_transactions: 419209,
      },
      {
        datetime: "2020-06-18T16:00:00.000Z",
        open: "314.170000",
        high: "314.380000",
        low: "306.530000",
        close: "308.640000",
        volume: 135993861,
        close_vwa: "310.346200",
        number_transactions: 606554,
      },
      {
        datetime: "2020-06-21T16:00:00.000Z",
        open: "307.990000",
        high: "311.050000",
        low: "306.750000",
        close: "310.620000",
        volume: 74929536,
        close_vwa: "309.563300",
        number_transactions: 401189,
      },
      {
        datetime: "2020-06-22T16:00:00.000Z",
        open: "313.490000",
        high: "314.500000",
        low: "311.610100",
        close: "312.050000",
        volume: 68714204,
        close_vwa: "312.863800",
        number_transactions: 381408,
      },
      {
        datetime: "2020-06-23T16:00:00.000Z",
        open: "309.840000",
        high: "310.510000",
        low: "302.100000",
        close: "304.090000",
        volume: 132930330,
        close_vwa: "305.184300",
        number_transactions: 750998,
      },
      {
        datetime: "2020-06-24T16:00:00.000Z",
        open: "303.470000",
        high: "307.640000",
        low: "301.280000",
        close: "307.350000",
        volume: 89071360,
        close_vwa: "304.667700",
        number_transactions: 518560,
      },
      {
        datetime: "2020-06-25T16:00:00.000Z",
        open: "306.160000",
        high: "306.390000",
        low: "299.420000",
        close: "300.050000",
        volume: 127747637,
        close_vwa: "302.006600",
        number_transactions: 668898,
      },
      {
        datetime: "2020-06-28T16:00:00.000Z",
        open: "301.410000",
        high: "304.610000",
        low: "298.930000",
        close: "304.460000",
        volume: 79974424,
        close_vwa: "302.427500",
        number_transactions: 430060,
      },
      {
        datetime: "2020-06-29T16:00:00.000Z",
        open: "303.990000",
        high: "310.200000",
        low: "303.820000",
        close: "308.360000",
        volume: 113641644,
        close_vwa: "307.455000",
        number_transactions: 523385,
      },
      {
        datetime: "2020-06-30T16:00:00.000Z",
        open: "309.570000",
        high: "311.890000",
        low: "309.070000",
        close: "310.520000",
        volume: 72569791,
        close_vwa: "310.484300",
        number_transactions: 418492,
      },
      {
        datetime: "2020-07-01T16:00:00.000Z",
        open: "314.240000",
        high: "315.700000",
        low: "311.510000",
        close: "312.230000",
        volume: 69581173,
        close_vwa: "313.318800",
        number_transactions: 433529,
      },
      {
        datetime: "2020-07-05T16:00:00.000Z",
        open: "316.370000",
        high: "317.680000",
        low: "315.560000",
        close: "317.050000",
        volume: 61702399,
        close_vwa: "316.166800",
        number_transactions: 331249,
      },
      {
        datetime: "2020-07-06T16:00:00.000Z",
        open: "315.380000",
        high: "317.520000",
        low: "313.370000",
        close: "313.780000",
        volume: 83026624,
        close_vwa: "315.436200",
        number_transactions: 398766,
      },
      {
        datetime: "2020-07-07T16:00:00.000Z",
        open: "314.610000",
        high: "316.300000",
        low: "312.700000",
        close: "316.180000",
        volume: 54804874,
        close_vwa: "314.891800",
        number_transactions: 325898,
      },
      {
        datetime: "2020-07-08T16:00:00.000Z",
        open: "316.840000",
        high: "317.100000",
        low: "310.680000",
        close: "314.380000",
        volume: 83568794,
        close_vwa: "313.966700",
        number_transactions: 471319,
      },
      {
        datetime: "2020-07-09T16:00:00.000Z",
        open: "314.310000",
        high: "317.880000",
        low: "312.760000",
        close: "317.590000",
        volume: 57727227,
        close_vwa: "315.798600",
        number_transactions: 320871,
      },
      {
        datetime: "2020-07-12T16:00:00.000Z",
        open: "320.130000",
        high: "322.710000",
        low: "314.130000",
        close: "314.840000",
        volume: 103264881,
        close_vwa: "318.547700",
        number_transactions: 527355,
      },
      {
        datetime: "2020-07-13T16:00:00.000Z",
        open: "313.300000",
        high: "319.760000",
        low: "312.000000",
        close: "318.920000",
        volume: 93767412,
        close_vwa: "316.237100",
        number_transactions: 580270,
      },
      {
        datetime: "2020-07-14T16:00:00.000Z",
        open: "322.410000",
        high: "323.040000",
        low: "319.265000",
        close: "321.850000",
        volume: 87602121,
        close_vwa: "321.388500",
        number_transactions: 501288,
      },
      {
        datetime: "2020-07-15T16:00:00.000Z",
        open: "319.790000",
        high: "321.280000",
        low: "319.090000",
        close: "320.790000",
        volume: 54819339,
        close_vwa: "320.155900",
        number_transactions: 356446,
      },
      {
        datetime: "2020-07-16T16:00:00.000Z",
        open: "321.880000",
        high: "322.570000",
        low: "319.735000",
        close: "321.720000",
        volume: 62891185,
        close_vwa: "321.536700",
        number_transactions: 324199,
      },
      {
        datetime: "2020-07-19T16:00:00.000Z",
        open: "321.430000",
        high: "325.130000",
        low: "320.620000",
        close: "324.320000",
        volume: 56484683,
        close_vwa: "323.150600",
        number_transactions: 302421,
      },
      {
        datetime: "2020-07-20T16:00:00.000Z",
        open: "326.450000",
        high: "326.930000",
        low: "323.940000",
        close: "325.010000",
        volume: 57691215,
        close_vwa: "325.625900",
        number_transactions: 337835,
      },
      {
        datetime: "2020-07-21T16:00:00.000Z",
        open: "324.620000",
        high: "327.200000",
        low: "324.500000",
        close: "326.860000",
        volume: 57917101,
        close_vwa: "325.870300",
        number_transactions: 313091,
      },
      {
        datetime: "2020-07-22T16:00:00.000Z",
        open: "326.470000",
        high: "327.230000",
        low: "321.480000",
        close: "322.960000",
        volume: 75841843,
        close_vwa: "324.342900",
        number_transactions: 442129,
      },
      {
        datetime: "2020-07-23T16:00:00.000Z",
        open: "320.950000",
        high: "321.990000",
        low: "319.246000",
        close: "320.880000",
        volume: 72946759,
        close_vwa: "320.910400",
        number_transactions: 423193,
      },
      {
        datetime: "2020-07-26T16:00:00.000Z",
        open: "321.630000",
        high: "323.410000",
        low: "320.775000",
        close: "323.220000",
        volume: 48212747,
        close_vwa: "322.379200",
        number_transactions: 260952,
      },
      {
        datetime: "2020-07-27T16:00:00.000Z",
        open: "322.430000",
        high: "323.640000",
        low: "320.850000",
        close: "321.170000",
        volume: 56620376,
        close_vwa: "322.437500",
        number_transactions: 288275,
      },
      {
        datetime: "2020-07-28T16:00:00.000Z",
        open: "322.120000",
        high: "325.730000",
        low: "322.075000",
        close: "325.120000",
        volume: 48578172,
        close_vwa: "323.932700",
        number_transactions: 275883,
      },
      {
        datetime: "2020-07-29T16:00:00.000Z",
        open: "321.900000",
        high: "324.410000",
        low: "319.640000",
        close: "323.960000",
        volume: 61400077,
        close_vwa: "322.835400",
        number_transactions: 397283,
      },
      {
        datetime: "2020-07-30T16:00:00.000Z",
        open: "325.900000",
        high: "326.630000",
        low: "321.330000",
        close: "326.520000",
        volume: 84631971,
        close_vwa: "324.507200",
        number_transactions: 448877,
      },
      {
        datetime: "2020-08-02T16:00:00.000Z",
        open: "328.320000",
        high: "329.620000",
        low: "327.730000",
        close: "328.790000",
        volume: 52878837,
        close_vwa: "328.655600",
        number_transactions: 288000,
      },
      {
        datetime: "2020-08-03T16:00:00.000Z",
        open: "327.860000",
        high: "330.060000",
        low: "327.860000",
        close: "330.060000",
        volume: 42035020,
        close_vwa: "329.053100",
        number_transactions: 250894,
      },
      {
        datetime: "2020-08-04T16:00:00.000Z",
        open: "331.470000",
        high: "332.390000",
        low: "331.180000",
        close: "332.110000",
        volume: 43050953,
        close_vwa: "331.790100",
        number_transactions: 241416,
      },
      {
        datetime: "2020-08-05T16:00:00.000Z",
        open: "331.479900",
        high: "334.460000",
        low: "331.130000",
        close: "334.330000",
        volume: 43527444,
        close_vwa: "332.930200",
        number_transactions: 290035,
      },
      {
        datetime: "2020-08-06T16:00:00.000Z",
        open: "333.280000",
        high: "334.880000",
        low: "332.300000",
        close: "334.570000",
        volume: 57413935,
        close_vwa: "333.799200",
        number_transactions: 350101,
      },
      {
        datetime: "2020-08-09T16:00:00.000Z",
        open: "335.060000",
        high: "335.770000",
        low: "332.955000",
        close: "335.570000",
        volume: 44333776,
        close_vwa: "334.982700",
        number_transactions: 284606,
      },
      {
        datetime: "2020-08-10T16:00:00.000Z",
        open: "336.850000",
        high: "337.540000",
        low: "332.010000",
        close: "332.800000",
        volume: 69754397,
        close_vwa: "335.215800",
        number_transactions: 385853,
      },
      {
        datetime: "2020-08-11T16:00:00.000Z",
        open: "335.440000",
        high: "338.280000",
        low: "335.430000",
        close: "337.440000",
        volume: 53570574,
        close_vwa: "336.726700",
        number_transactions: 312587,
      },
      {
        datetime: "2020-08-12T16:00:00.000Z",
        open: "336.610000",
        high: "338.251400",
        low: "335.830000",
        close: "336.830000",
        volume: 41853055,
        close_vwa: "337.206700",
        number_transactions: 278289,
      },
      {
        datetime: "2020-08-13T16:00:00.000Z",
        open: "336.410000",
        high: "337.420000",
        low: "335.620000",
        close: "336.840000",
        volume: 47275032,
        close_vwa: "336.665700",
        number_transactions: 249668,
      },
      {
        datetime: "2020-08-16T16:00:00.000Z",
        open: "337.940000",
        high: "338.340000",
        low: "337.480000",
        close: "337.910000",
        volume: 35092877,
        close_vwa: "337.845300",
        number_transactions: 195638,
      },
      {
        datetime: "2020-08-17T16:00:00.000Z",
        open: "338.340000",
        high: "339.100000",
        low: "336.610000",
        close: "338.640000",
        volume: 38627631,
        close_vwa: "338.319500",
        number_transactions: 213169,
      },
      {
        datetime: "2020-08-18T16:00:00.000Z",
        open: "339.050000",
        high: "339.610000",
        low: "336.620000",
        close: "337.230000",
        volume: 68215296,
        close_vwa: "338.209900",
        number_transactions: 321017,
      },
      {
        datetime: "2020-08-19T16:00:00.000Z",
        open: "335.360000",
        high: "338.800000",
        low: "335.220000",
        close: "338.280000",
        volume: 42408654,
        close_vwa: "337.472900",
        number_transactions: 271506,
      },
      {
        datetime: "2020-08-20T16:00:00.000Z",
        open: "337.920000",
        high: "339.720000",
        low: "337.550000",
        close: "339.480000",
        volume: 55253282,
        close_vwa: "338.770700",
        number_transactions: 270819,
      },
      {
        datetime: "2020-08-23T16:00:00.000Z",
        open: "342.120000",
        high: "343.000000",
        low: "341.060000",
        close: "342.920000",
        volume: 48780467,
        close_vwa: "341.936500",
        number_transactions: 278777,
      },
      {
        datetime: "2020-08-24T16:00:00.000Z",
        open: "343.530000",
        high: "344.210000",
        low: "342.270000",
        close: "344.120000",
        volume: 38644012,
        close_vwa: "343.394500",
        number_transactions: 239945,
      },
      {
        datetime: "2020-08-25T16:00:00.000Z",
        open: "344.760000",
        high: "347.860000",
        low: "344.170000",
        close: "347.570000",
        volume: 50899056,
        close_vwa: "346.430300",
        number_transactions: 305727,
      },
      {
        datetime: "2020-08-26T16:00:00.000Z",
        open: "348.510000",
        high: "349.900000",
        low: "346.530000",
        close: "348.330000",
        volume: 58207591,
        close_vwa: "348.581000",
        number_transactions: 356883,
      },
      {
        datetime: "2020-08-27T16:00:00.000Z",
        open: "349.440000",
        high: "350.720000",
        low: "348.150000",
        close: "350.580000",
        volume: 46897358,
        close_vwa: "349.507400",
        number_transactions: 272107,
      },
      {
        datetime: "2020-08-30T16:00:00.000Z",
        open: "350.350000",
        high: "351.300000",
        low: "349.060000",
        close: "349.310000",
        volume: 66243333,
        close_vwa: "350.256900",
        number_transactions: 322310,
      },
      {
        datetime: "2020-08-31T16:00:00.000Z",
        open: "350.210000",
        high: "352.710000",
        low: "349.240000",
        close: "352.600000",
        volume: 55135897,
        close_vwa: "351.084800",
        number_transactions: 295184,
      },
      {
        datetime: "2020-09-01T16:00:00.000Z",
        open: "354.670000",
        high: "358.750000",
        low: "353.430000",
        close: "357.700000",
        volume: 68758070,
        close_vwa: "355.997700",
        number_transactions: 419226,
      },
      {
        datetime: "2020-09-02T16:00:00.000Z",
        open: "355.870000",
        high: "356.380000",
        low: "342.590000",
        close: "345.390000",
        volume: 148134474,
        close_vwa: "348.201000",
        number_transactions: 867631,
      },
      {
        datetime: "2020-09-03T16:00:00.000Z",
        open: "346.130000",
        high: "347.830000",
        low: "334.870000",
        close: "342.570000",
        volume: 139538064,
        close_vwa: "341.764800",
        number_transactions: 795603,
      },
      {
        datetime: "2020-09-07T16:00:00.000Z",
        open: "336.710000",
        high: "342.640000",
        low: "332.880000",
        close: "333.210000",
        volume: 114050451,
        close_vwa: "335.942900",
        number_transactions: 633244,
      },
      {
        datetime: "2020-09-08T16:00:00.000Z",
        open: "337.550000",
        high: "342.460000",
        low: "336.610000",
        close: "339.790000",
        volume: 90617927,
        close_vwa: "339.312900",
        number_transactions: 484182,
      },
      {
        datetime: "2020-09-09T16:00:00.000Z",
        open: "341.820000",
        high: "342.530000",
        low: "332.850000",
        close: "333.890000",
        volume: 90738327,
        close_vwa: "337.384900",
        number_transactions: 532854,
      },
      {
        datetime: "2020-09-10T16:00:00.000Z",
        open: "335.820000",
        high: "336.970000",
        low: "331.000000",
        close: "334.060000",
        volume: 84816970,
        close_vwa: "334.181200",
        number_transactions: 510131,
      },
      {
        datetime: "2020-09-13T16:00:00.000Z",
        open: "337.490000",
        high: "340.380000",
        low: "336.930000",
        close: "338.460000",
        volume: 65104879,
        close_vwa: "338.425000",
        number_transactions: 350028,
      },
      {
        datetime: "2020-09-14T16:00:00.000Z",
        open: "341.120000",
        high: "342.020000",
        low: "339.020000",
        close: "340.170000",
        volume: 52355231,
        close_vwa: "340.684700",
        number_transactions: 295486,
      },
      {
        datetime: "2020-09-15T16:00:00.000Z",
        open: "341.510000",
        high: "343.060000",
        low: "338.520000",
        close: "338.820000",
        volume: 82068163,
        close_vwa: "340.595700",
        number_transactions: 394865,
      },
      {
        datetime: "2020-09-16T16:00:00.000Z",
        open: "333.560000",
        high: "337.699600",
        low: "332.991000",
        close: "335.840000",
        volume: 91738710,
        close_vwa: "335.429300",
        number_transactions: 495503,
      },
      {
        datetime: "2020-09-17T16:00:00.000Z",
        open: "335.370000",
        high: "335.490000",
        low: "327.970000",
        close: "330.650000",
        volume: 106074745,
        close_vwa: "332.055700",
        number_transactions: 499078,
      },
      {
        datetime: "2020-09-20T16:00:00.000Z",
        open: "325.700000",
        high: "327.130000",
        low: "321.730000",
        close: "326.970000",
        volume: 99426745,
        close_vwa: "324.593500",
        number_transactions: 618663,
      },
      {
        datetime: "2020-09-21T16:00:00.000Z",
        open: "328.570000",
        high: "330.900000",
        low: "325.860000",
        close: "330.300000",
        volume: 63772743,
        close_vwa: "328.587600",
        number_transactions: 364647,
      },
      {
        datetime: "2020-09-22T16:00:00.000Z",
        open: "330.900000",
        high: "331.200000",
        low: "322.100000",
        close: "322.640000",
        volume: 92774530,
        close_vwa: "325.884700",
        number_transactions: 464348,
      },
      {
        datetime: "2020-09-23T16:00:00.000Z",
        open: "321.220000",
        high: "326.797000",
        low: "319.800000",
        close: "323.500000",
        volume: 76811301,
        close_vwa: "323.385500",
        number_transactions: 510360,
      },
      {
        datetime: "2020-09-24T16:00:00.000Z",
        open: "322.580000",
        high: "329.580000",
        low: "321.640000",
        close: "328.730000",
        volume: 71197640,
        close_vwa: "326.169500",
        number_transactions: 414135,
      },
      {
        datetime: "2020-09-27T16:00:00.000Z",
        open: "333.220000",
        high: "334.960000",
        low: "332.150000",
        close: "334.190000",
        volume: 64606703,
        close_vwa: "333.420300",
        number_transactions: 326431,
      },
      {
        datetime: "2020-09-28T16:00:00.000Z",
        open: "333.970000",
        high: "334.770000",
        low: "331.620900",
        close: "332.370000",
        volume: 51672107,
        close_vwa: "333.053200",
        number_transactions: 307039,
      },
      {
        datetime: "2020-09-29T16:00:00.000Z",
        open: "333.090000",
        high: "338.290000",
        low: "332.880000",
        close: "334.890000",
        volume: 103984655,
        close_vwa: "335.232400",
        number_transactions: 482213,
      },
      {
        datetime: "2020-09-30T16:00:00.000Z",
        open: "337.690000",
        high: "338.740000",
        low: "335.010000",
        close: "337.040000",
        volume: 88920514,
        close_vwa: "336.466000",
        number_transactions: 442961,
      },
      {
        datetime: "2020-10-01T16:00:00.000Z",
        open: "331.700000",
        high: "337.012600",
        low: "331.190000",
        close: "333.840000",
        volume: 89599433,
        close_vwa: "334.385800",
        number_transactions: 549062,
      },
      {
        datetime: "2020-10-04T16:00:00.000Z",
        open: "336.060000",
        high: "339.960000",
        low: "336.010000",
        close: "339.760000",
        volume: 45887754,
        close_vwa: "338.319400",
        number_transactions: 307936,
      },
      {
        datetime: "2020-10-05T16:00:00.000Z",
        open: "339.910000",
        high: "342.170000",
        low: "334.380000",
        close: "334.930000",
        volume: 89976445,
        close_vwa: "337.733400",
        number_transactions: 569840,
      },
      {
        datetime: "2020-10-06T16:00:00.000Z",
        open: "338.120000",
        high: "341.630000",
        low: "338.090000",
        close: "340.760000",
        volume: 57169467,
        close_vwa: "340.007600",
        number_transactions: 319317,
      },
      {
        datetime: "2020-10-07T16:00:00.000Z",
        open: "342.850000",
        high: "343.850000",
        low: "341.860000",
        close: "343.780000",
        volume: 45411768,
        close_vwa: "343.194900",
        number_transactions: 290069,
      },
      {
        datetime: "2020-10-08T16:00:00.000Z",
        open: "345.560000",
        high: "347.350000",
        low: "344.890000",
        close: "346.850000",
        volume: 59728963,
        close_vwa: "346.105800",
        number_transactions: 328627,
      },
      {
        datetime: "2020-10-11T16:00:00.000Z",
        open: "349.590000",
        high: "354.020000",
        low: "349.060000",
        close: "352.430000",
        volume: 79852096,
        close_vwa: "351.488300",
        number_transactions: 369352,
      },
      {
        datetime: "2020-10-12T16:00:00.000Z",
        open: "352.280000",
        high: "352.465100",
        low: "349.090000",
        close: "350.130000",
        volume: 73116080,
        close_vwa: "351.243800",
        number_transactions: 364272,
      },
      {
        datetime: "2020-10-13T16:00:00.000Z",
        open: "350.750000",
        high: "351.930000",
        low: "347.140000",
        close: "347.930000",
        volume: 57902810,
        close_vwa: "348.912400",
        number_transactions: 356599,
      },
      {
        datetime: "2020-10-14T16:00:00.000Z",
        open: "343.710000",
        high: "348.020000",
        low: "343.130000",
        close: "347.500000",
        volume: 60516632,
        close_vwa: "346.074300",
        number_transactions: 377757,
      },
      {
        datetime: "2020-10-15T16:00:00.000Z",
        open: "348.960000",
        high: "350.750000",
        low: "347.100000",
        close: "347.290000",
        volume: 89764929,
        close_vwa: "348.402300",
        number_transactions: 334653,
      },
      {
        datetime: "2020-10-18T16:00:00.000Z",
        open: "348.650000",
        high: "349.330000",
        low: "341.040000",
        close: "342.010000",
        volume: 68654735,
        close_vwa: "344.400500",
        number_transactions: 425702,
      },
      {
        datetime: "2020-10-19T16:00:00.000Z",
        open: "343.460000",
        high: "346.880000",
        low: "342.640000",
        close: "343.380000",
        volume: 60198355,
        close_vwa: "344.302500",
        number_transactions: 418136,
      },
      {
        datetime: "2020-10-20T16:00:00.000Z",
        open: "343.330000",
        high: "348.684700",
        low: "342.400000",
        close: "342.730000",
        volume: 63701022,
        close_vwa: "343.666800",
        number_transactions: 410237,
      },
      {
        datetime: "2020-10-21T16:00:00.000Z",
        open: "342.960000",
        high: "345.240000",
        low: "340.650000",
        close: "344.610000",
        volume: 55553305,
        close_vwa: "343.407800",
        number_transactions: 374621,
      },
      {
        datetime: "2020-10-22T16:00:00.000Z",
        open: "345.930000",
        high: "345.990000",
        low: "343.130000",
        close: "345.780000",
        volume: 49285125,
        close_vwa: "344.892200",
        number_transactions: 312011,
      },
      {
        datetime: "2020-10-25T16:00:00.000Z",
        open: "342.130000",
        high: "342.980000",
        low: "335.620000",
        close: "339.390000",
        volume: 91438344,
        close_vwa: "339.423700",
        number_transactions: 554486,
      },
      {
        datetime: "2020-10-26T16:00:00.000Z",
        open: "339.760000",
        high: "340.120000",
        low: "337.990000",
        close: "338.220000",
        volume: 65978662,
        close_vwa: "338.914400",
        number_transactions: 404986,
      },
      {
        datetime: "2020-10-27T16:00:00.000Z",
        open: "332.100000",
        high: "338.248300",
        low: "326.130000",
        close: "326.660000",
        volume: 127353813,
        close_vwa: "329.480300",
        number_transactions: 770547,
      },
      {
        datetime: "2020-10-28T16:00:00.000Z",
        open: "326.910000",
        high: "333.395000",
        low: "325.090000",
        close: "329.980000",
        volume: 90534802,
        close_vwa: "329.566100",
        number_transactions: 552663,
      },
      {
        datetime: "2020-10-29T16:00:00.000Z",
        open: "328.280000",
        high: "329.690000",
        low: "322.600000",
        close: "326.540000",
        volume: 120282921,
        close_vwa: "325.725800",
        number_transactions: 730745,
      },
      {
        datetime: "2020-11-01T16:00:00.000Z",
        open: "330.200000",
        high: "332.360000",
        low: "327.240000",
        close: "330.200000",
        volume: 86115746,
        close_vwa: "329.605700",
        number_transactions: 582406,
      },
      {
        datetime: "2020-11-02T16:00:00.000Z",
        open: "333.690000",
        high: "338.250000",
        low: "333.170000",
        close: "336.030000",
        volume: 93227788,
        close_vwa: "335.988500",
        number_transactions: 552776,
      },
      {
        datetime: "2020-11-03T16:00:00.000Z",
        open: "340.860000",
        high: "347.940000",
        low: "339.590000",
        close: "343.540000",
        volume: 127045985,
        close_vwa: "343.626100",
        number_transactions: 781463,
      },
      {
        datetime: "2020-11-04T16:00:00.000Z",
        open: "349.240000",
        high: "352.190000",
        low: "348.860000",
        close: "350.240000",
        volume: 82419383,
        close_vwa: "350.000900",
        number_transactions: 553429,
      },
      {
        datetime: "2020-11-05T16:00:00.000Z",
        open: "349.930000",
        high: "351.510000",
        low: "347.650000",
        close: "350.160000",
        volume: 75149967,
        close_vwa: "350.042800",
        number_transactions: 442281,
      },
      {
        datetime: "2020-11-08T16:00:00.000Z",
        open: "363.970000",
        high: "364.380000",
        low: "354.060000",
        close: "354.560000",
        volume: 173058434,
        close_vwa: "358.062400",
        number_transactions: 926027,
      },
      {
        datetime: "2020-11-09T16:00:00.000Z",
        open: "353.490000",
        high: "355.180000",
        low: "350.510000",
        close: "354.040000",
        volume: 85264498,
        close_vwa: "353.652100",
        number_transactions: 515126,
      },
      {
        datetime: "2020-11-10T16:00:00.000Z",
        open: "356.400000",
        high: "357.560000",
        low: "355.060000",
        close: "356.670000",
        volume: 58481252,
        close_vwa: "356.268900",
        number_transactions: 319237,
      },
      {
        datetime: "2020-11-11T16:00:00.000Z",
        open: "355.580000",
        high: "356.718200",
        low: "351.260000",
        close: "353.210000",
        volume: 68151641,
        close_vwa: "353.619300",
        number_transactions: 419303,
      },
      {
        datetime: "2020-11-12T16:00:00.000Z",
        open: "355.270000",
        high: "358.900000",
        low: "354.710000",
        close: "358.100000",
        volume: 62872273,
        close_vwa: "356.870300",
        number_transactions: 347058,
      },
      {
        datetime: "2020-11-15T16:00:00.000Z",
        open: "360.980000",
        high: "362.780000",
        low: "359.590000",
        close: "362.570000",
        volume: 74730921,
        close_vwa: "361.094100",
        number_transactions: 396583,
      },
      {
        datetime: "2020-11-16T16:00:00.000Z",
        open: "359.970000",
        high: "361.920000",
        low: "358.340000",
        close: "360.620000",
        volume: 66151279,
        close_vwa: "360.532200",
        number_transactions: 350730,
      },
      {
        datetime: "2020-11-17T16:00:00.000Z",
        open: "360.910000",
        high: "361.500000",
        low: "356.240000",
        close: "356.280000",
        volume: 70749822,
        close_vwa: "359.070300",
        number_transactions: 361154,
      },
      {
        datetime: "2020-11-18T16:00:00.000Z",
        open: "355.600000",
        high: "358.180000",
        low: "354.150000",
        close: "357.780000",
        volume: 60224552,
        close_vwa: "356.474900",
        number_transactions: 312727,
      },
      {
        datetime: "2020-11-19T16:00:00.000Z",
        open: "357.500000",
        high: "357.720000",
        low: "355.250000",
        close: "355.330000",
        volume: 70365000,
        close_vwa: "356.475800",
        number_transactions: 301935,
      },
      {
        datetime: "2020-11-22T16:00:00.000Z",
        open: "357.280000",
        high: "358.820000",
        low: "354.865000",
        close: "357.460000",
        volume: 62835493,
        close_vwa: "356.905400",
        number_transactions: 308195,
      },
      {
        datetime: "2020-11-23T16:00:00.000Z",
        open: "360.210000",
        high: "363.810000",
        low: "359.290000",
        close: "363.220000",
        volume: 62621630,
        close_vwa: "362.052800",
        number_transactions: 341551,
      },
      {
        datetime: "2020-11-24T16:00:00.000Z",
        open: "363.130000",
        high: "363.160000",
        low: "361.480000",
        close: "362.660000",
        volume: 43657514,
        close_vwa: "362.512400",
        number_transactions: 250057,
      },
      {
        datetime: "2020-11-26T16:00:00.000Z",
        open: "363.840000",
        high: "364.180000",
        low: "362.580000",
        close: "363.670000",
        volume: 28479072,
        close_vwa: "363.594300",
        number_transactions: 148367,
      },
      {
        datetime: "2020-11-29T16:00:00.000Z",
        open: "362.830000",
        high: "363.120000",
        low: "359.170000",
        close: "362.060000",
        volume: 83588299,
        close_vwa: "361.708100",
        number_transactions: 389734,
      },
      {
        datetime: "2020-11-30T16:00:00.000Z",
        open: "365.570000",
        high: "367.680000",
        low: "364.930000",
        close: "366.020000",
        volume: 73961896,
        close_vwa: "365.954700",
        number_transactions: 378048,
      },
      {
        datetime: "2020-12-01T16:00:00.000Z",
        open: "364.820000",
        high: "366.960000",
        low: "364.200000",
        close: "366.790000",
        volume: 45853208,
        close_vwa: "366.043200",
        number_transactions: 275076,
      },
      {
        datetime: "2020-12-02T16:00:00.000Z",
        open: "366.680000",
        high: "368.190000",
        low: "365.500000",
        close: "366.690000",
        volume: 62307982,
        close_vwa: "366.904000",
        number_transactions: 327422,
      },
      {
        datetime: "2020-12-03T16:00:00.000Z",
        open: "367.320000",
        high: "369.850000",
        low: "367.220000",
        close: "369.850000",
        volume: 50407740,
        close_vwa: "368.800100",
        number_transactions: 253903,
      },
      {
        datetime: "2020-12-06T16:00:00.000Z",
        open: "369.020000",
        high: "369.620000",
        low: "367.720000",
        close: "369.090000",
        volume: 49136033,
        close_vwa: "368.923400",
        number_transactions: 266704,
      },
      {
        datetime: "2020-12-07T16:00:00.000Z",
        open: "367.720000",
        high: "370.780000",
        low: "367.670000",
        close: "370.170000",
        volume: 42268139,
        close_vwa: "369.527500",
        number_transactions: 226743,
      },
      {
        datetime: "2020-12-08T16:00:00.000Z",
        open: "370.880000",
        high: "371.050000",
        low: "365.950000",
        close: "366.850000",
        volume: 74057133,
        close_vwa: "368.138700",
        number_transactions: 396721,
      },
      {
        datetime: "2020-12-09T16:00:00.000Z",
        open: "365.370000",
        high: "367.860000",
        low: "364.430000",
        close: "366.730000",
        volume: 57922988,
        close_vwa: "366.763000",
        number_transactions: 308043,
      },
      {
        datetime: "2020-12-10T16:00:00.000Z",
        open: "364.900000",
        high: "366.740200",
        low: "363.260000",
        close: "366.300000",
        volume: 57626449,
        close_vwa: "365.458600",
        number_transactions: 306997,
      },
      {
        datetime: "2020-12-13T16:00:00.000Z",
        open: "368.640000",
        high: "369.800000",
        low: "364.470000",
        close: "364.660000",
        volume: 69194228,
        close_vwa: "366.609800",
        number_transactions: 353009,
      },
      {
        datetime: "2020-12-14T16:00:00.000Z",
        open: "367.400000",
        high: "369.590000",
        low: "365.920000",
        close: "369.590000",
        volume: 64214191,
        close_vwa: "367.838600",
        number_transactions: 285593,
      },
      {
        datetime: "2020-12-15T16:00:00.000Z",
        open: "369.820000",
        high: "371.160000",
        low: "368.867600",
        close: "370.170000",
        volume: 58569131,
        close_vwa: "369.940900",
        number_transactions: 289564,
      },
      {
        datetime: "2020-12-16T16:00:00.000Z",
        open: "371.940000",
        high: "372.460000",
        low: "371.050000",
        close: "372.240000",
        volume: 64330700,
        close_vwa: "371.589600",
        number_transactions: 264947,
      },
      {
        datetime: "2020-12-17T16:00:00.000Z",
        open: "370.970000",
        high: "371.150000",
        low: "367.020000",
        close: "369.180000",
        volume: 136296347,
        close_vwa: "369.456400",
        number_transactions: 476978,
      },
      {
        datetime: "2020-12-20T16:00:00.000Z",
        open: "364.970000",
        high: "378.460000",
        low: "362.030000",
        close: "367.860000",
        volume: 96516504,
        close_vwa: "366.310700",
        number_transactions: 534195,
      },
      {
        datetime: "2020-12-21T16:00:00.000Z",
        open: "368.210000",
        high: "368.331700",
        low: "366.030000",
        close: "367.240000",
        volume: 48545847,
        close_vwa: "367.451300",
        number_transactions: 293480,
      },
      {
        datetime: "2020-12-22T16:00:00.000Z",
        open: "368.280000",
        high: "369.620000",
        low: "367.390000",
        close: "367.570000",
        volume: 46266987,
        close_vwa: "368.373000",
        number_transactions: 257917,
      },
      {
        datetime: "2020-12-23T16:00:00.000Z",
        open: "368.080000",
        high: "369.030000",
        low: "367.450000",
        close: "369.000000",
        volume: 26553165,
        close_vwa: "368.392300",
        number_transactions: 134316,
      },
      {
        datetime: "2020-12-27T16:00:00.000Z",
        open: "371.740000",
        high: "372.590000",
        low: "371.070000",
        close: "372.170000",
        volume: 39196359,
        close_vwa: "371.734200",
        number_transactions: 217155,
      },
      {
        datetime: "2020-12-28T16:00:00.000Z",
        open: "373.810000",
        high: "374.000000",
        low: "370.830000",
        close: "371.460000",
        volume: 53922979,
        close_vwa: "371.906400",
        number_transactions: 281873,
      },
      {
        datetime: "2020-12-29T16:00:00.000Z",
        open: "372.340000",
        high: "373.100000",
        low: "371.570000",
        close: "371.990000",
        volume: 47453783,
        close_vwa: "372.089700",
        number_transactions: 217865,
      },
      {
        datetime: "2020-12-30T16:00:00.000Z",
        open: "371.780000",
        high: "374.660000",
        low: "371.232000",
        close: "373.880000",
        volume: 78412991,
        close_vwa: "373.196700",
        number_transactions: 301439,
      },
      {
        datetime: "2021-01-03T16:00:00.000Z",
        open: "375.310000",
        high: "375.450000",
        low: "364.820000",
        close: "368.790000",
        volume: 110478457,
        close_vwa: "369.352000",
        number_transactions: 623063,
      },
      {
        datetime: "2021-01-04T16:00:00.000Z",
        open: "368.100000",
        high: "372.500000",
        low: "368.050000",
        close: "371.330000",
        volume: 66580764,
        close_vwa: "370.383100",
        number_transactions: 338927,
      },
      {
        datetime: "2021-01-05T16:00:00.000Z",
        open: "369.710000",
        high: "376.980000",
        low: "369.120000",
        close: "373.550000",
        volume: 108201038,
        close_vwa: "373.799500",
        number_transactions: 575345,
      },
      {
        datetime: "2021-01-06T16:00:00.000Z",
        open: "376.100000",
        high: "379.900000",
        low: "375.910000",
        close: "379.100000",
        volume: 66841612,
        close_vwa: "378.233700",
        number_transactions: 366621,
      },
      {
        datetime: "2021-01-07T16:00:00.000Z",
        open: "380.590000",
        high: "381.490000",
        low: "377.100000",
        close: "381.260000",
        volume: 71623236,
        close_vwa: "380.111700",
        number_transactions: 391942,
      },
      {
        datetime: "2021-01-10T16:00:00.000Z",
        open: "377.850000",
        high: "380.580000",
        low: "377.718900",
        close: "378.690000",
        volume: 51151848,
        close_vwa: "379.138100",
        number_transactions: 331772,
      },
      {
        datetime: "2021-01-11T16:00:00.000Z",
        open: "378.890000",
        high: "379.860000",
        low: "376.360000",
        close: "378.770000",
        volume: 52692394,
        close_vwa: "378.665100",
        number_transactions: 319575,
      },
      {
        datetime: "2021-01-12T16:00:00.000Z",
        open: "378.690000",
        high: "380.860000",
        low: "377.850000",
        close: "379.790000",
        volume: 45408266,
        close_vwa: "379.658100",
        number_transactions: 285328,
      },
      {
        datetime: "2021-01-13T16:00:00.000Z",
        open: "380.590000",
        high: "381.130000",
        low: "378.100000",
        close: "378.460000",
        volume: 49908476,
        close_vwa: "379.672100",
        number_transactions: 277221,
      },
      {
        datetime: "2021-01-14T16:00:00.000Z",
        open: "376.720000",
        high: "377.580000",
        low: "373.700000",
        close: "375.700000",
        volume: 106102383,
        close_vwa: "376.102800",
        number_transactions: 427120,
      },
      {
        datetime: "2021-01-18T16:00:00.000Z",
        open: "378.340000",
        high: "379.230000",
        low: "376.750000",
        close: "378.650000",
        volume: 51328803,
        close_vwa: "378.091800",
        number_transactions: 295711,
      },
      {
        datetime: "2021-01-19T16:00:00.000Z",
        open: "381.110000",
        high: "384.790000",
        low: "380.690000",
        close: "383.890000",
        volume: 61211499,
        close_vwa: "382.578500",
        number_transactions: 295869,
      },
      {
        datetime: "2021-01-20T16:00:00.000Z",
        open: "384.490000",
        high: "384.950000",
        low: "383.250000",
        close: "384.240000",
        volume: 47887079,
        close_vwa: "384.235800",
        number_transactions: 248076,
      },
      {
        datetime: "2021-01-21T16:00:00.000Z",
        open: "382.250000",
        high: "384.125600",
        low: "381.835000",
        close: "382.880000",
        volume: 52322581,
        close_vwa: "383.197400",
        number_transactions: 251682,
      },
      {
        datetime: "2021-01-24T16:00:00.000Z",
        open: "383.670000",
        high: "384.770000",
        low: "378.460000",
        close: "384.390000",
        volume: 70594392,
        close_vwa: "382.764200",
        number_transactions: 445945,
      },
      {
        datetime: "2021-01-25T16:00:00.000Z",
        open: "385.410000",
        high: "385.850000",
        low: "383.540000",
        close: "383.790000",
        volume: 41457243,
        close_vwa: "384.405200",
        number_transactions: 272405,
      },
      {
        datetime: "2021-01-26T16:00:00.000Z",
        open: "380.220000",
        high: "380.320000",
        low: "372.010000",
        close: "374.410000",
        volume: 123465353,
        close_vwa: "376.579400",
        number_transactions: 712256,
      },
      {
        datetime: "2021-01-27T16:00:00.000Z",
        open: "376.360000",
        high: "381.930000",
        low: "375.890000",
        close: "377.630000",
        volume: 94387034,
        close_vwa: "378.411400",
        number_transactions: 509965,
      },
      {
        datetime: "2021-01-28T16:00:00.000Z",
        open: "375.630000",
        high: "376.670000",
        low: "368.270000",
        close: "370.070000",
        volume: 126537171,
        close_vwa: "372.203500",
        number_transactions: 730086,
      },
      {
        datetime: "2021-01-31T16:00:00.000Z",
        open: "373.720000",
        high: "377.340000",
        low: "371.420000",
        close: "376.230000",
        volume: 76204131,
        close_vwa: "374.487000",
        number_transactions: 414900,
      },
      {
        datetime: "2021-02-01T16:00:00.000Z",
        open: "379.650000",
        high: "383.220000",
        low: "379.600000",
        close: "381.550000",
        volume: 64708569,
        close_vwa: "381.468500",
        number_transactions: 343861,
      },
      {
        datetime: "2021-02-02T16:00:00.000Z",
        open: "382.435000",
        high: "383.700000",
        low: "380.480000",
        close: "381.850000",
        volume: 52656585,
        close_vwa: "382.333000",
        number_transactions: 291488,
      },
      {
        datetime: "2021-02-03T16:00:00.000Z",
        open: "382.960000",
        high: "386.240000",
        low: "382.780000",
        close: "386.190000",
        volume: 46732539,
        close_vwa: "384.535600",
        number_transactions: 266908,
      },
      {
        datetime: "2021-02-04T16:00:00.000Z",
        open: "388.200000",
        high: "388.470000",
        low: "386.485000",
        close: "387.710000",
        volume: 48863539,
        close_vwa: "387.423200",
        number_transactions: 253236,
      },
      {
        datetime: "2021-02-07T16:00:00.000Z",
        open: "389.270000",
        high: "390.560000",
        low: "388.350000",
        close: "390.510000",
        volume: 38535608,
        close_vwa: "389.299000",
        number_transactions: 240713,
      },
      {
        datetime: "2021-02-08T16:00:00.000Z",
        open: "389.610000",
        high: "390.890000",
        low: "389.170000",
        close: "390.250000",
        volume: 35775029,
        close_vwa: "390.288000",
        number_transactions: 235682,
      },
      {
        datetime: "2021-02-09T16:00:00.000Z",
        open: "392.120000",
        high: "392.280000",
        low: "387.500000",
        close: "390.080000",
        volume: 59170131,
        close_vwa: "389.951100",
        number_transactions: 352176,
      },
      {
        datetime: "2021-02-10T16:00:00.000Z",
        open: "391.240000",
        high: "391.690000",
        low: "388.100000",
        close: "390.710000",
        volume: 43070000,
        close_vwa: "390.172200",
        number_transactions: 272446,
      },
      {
        datetime: "2021-02-11T16:00:00.000Z",
        open: "389.850000",
        high: "392.900000",
        low: "389.770000",
        close: "392.640000",
        volume: 50749624,
        close_vwa: "391.598000",
        number_transactions: 252471,
      },
      {
        datetime: "2021-02-15T16:00:00.000Z",
        open: "393.960000",
        high: "394.170000",
        low: "391.530000",
        close: "392.300000",
        volume: 51250583,
        close_vwa: "392.884400",
        number_transactions: 321225,
      },
      {
        datetime: "2021-02-16T16:00:00.000Z",
        open: "390.420000",
        high: "392.660000",
        low: "389.330000",
        close: "392.390000",
        volume: 53065043,
        close_vwa: "391.375400",
        number_transactions: 315322,
      },
      {
        datetime: "2021-02-17T16:00:00.000Z",
        open: "389.590000",
        high: "391.515000",
        low: "387.740000",
        close: "390.720000",
        volume: 59927621,
        close_vwa: "390.104700",
        number_transactions: 329956,
      },
      {
        datetime: "2021-02-18T16:00:00.000Z",
        open: "392.070000",
        high: "392.380000",
        low: "389.550000",
        close: "390.030000",
        volume: 82264583,
        close_vwa: "390.758700",
        number_transactions: 324229,
      },
      {
        datetime: "2021-02-21T16:00:00.000Z",
        open: "387.060000",
        high: "389.620000",
        low: "386.740000",
        close: "387.030000",
        volume: 67525246,
        close_vwa: "387.961900",
        number_transactions: 339348,
      },
      {
        datetime: "2021-02-22T16:00:00.000Z",
        open: "384.660000",
        high: "388.945000",
        low: "380.200000",
        close: "387.500000",
        volume: 107317266,
        close_vwa: "385.139000",
        number_transactions: 633288,
      },
      {
        datetime: "2021-02-23T16:00:00.000Z",
        open: "386.330000",
        high: "392.230000",
        low: "385.270000",
        close: "391.770000",
        volume: 72389150,
        close_vwa: "389.466100",
        number_transactions: 459121,
      },
      {
        datetime: "2021-02-24T16:00:00.000Z",
        open: "390.410000",
        high: "391.880000",
        low: "380.778900",
        close: "382.330000",
        volume: 146861885,
        close_vwa: "385.869800",
        number_transactions: 1093783,
      },
      {
        datetime: "2021-02-25T16:00:00.000Z",
        open: "384.350000",
        high: "385.580000",
        low: "378.230000",
        close: "380.360000",
        volume: 152919040,
        close_vwa: "382.242100",
        number_transactions: 1019385,
      },
      {
        datetime: "2021-02-28T16:00:00.000Z",
        open: "385.590000",
        high: "390.920000",
        low: "385.540000",
        close: "389.580000",
        volume: 105213631,
        close_vwa: "388.222000",
        number_transactions: 570888,
      },
      {
        datetime: "2021-03-01T16:00:00.000Z",
        open: "389.820000",
        high: "390.070000",
        low: "386.000000",
        close: "386.540000",
        volume: 79275461,
        close_vwa: "388.277300",
        number_transactions: 513110,
      },
      {
        datetime: "2021-03-02T16:00:00.000Z",
        open: "385.790000",
        high: "386.830000",
        low: "381.310000",
        close: "381.420000",
        volume: 119374393,
        close_vwa: "384.021800",
        number_transactions: 807407,
      },
      {
        datetime: "2021-03-03T16:00:00.000Z",
        open: "381.220000",
        high: "384.000000",
        low: "371.880000",
        close: "376.700000",
        volume: 183594701,
        close_vwa: "378.286000",
        number_transactions: 1338749,
      },
      {
        datetime: "2021-03-04T16:00:00.000Z",
        open: "380.460000",
        high: "384.760000",
        low: "372.640000",
        close: "383.630000",
        volume: 152047537,
        close_vwa: "379.147900",
        number_transactions: 1163089,
      },
      {
        datetime: "2021-03-07T16:00:00.000Z",
        open: "384.660000",
        high: "387.680000",
        low: "381.420000",
        close: "381.720000",
        volume: 122590782,
        close_vwa: "384.699100",
        number_transactions: 893817,
      },
      {
        datetime: "2021-03-08T16:00:00.000Z",
        open: "385.850000",
        high: "389.910000",
        low: "385.310000",
        close: "387.170000",
        volume: 113448927,
        close_vwa: "387.287000",
        number_transactions: 623523,
      },
      {
        datetime: "2021-03-09T16:00:00.000Z",
        open: "389.690000",
        high: "391.400000",
        low: "388.170200",
        close: "389.580000",
        volume: 110153696,
        close_vwa: "389.623800",
        number_transactions: 743867,
      },
      {
        datetime: "2021-03-10T16:00:00.000Z",
        open: "392.230000",
        high: "395.650000",
        low: "391.740000",
        close: "393.530000",
        volume: 86413504,
        close_vwa: "393.216000",
        number_transactions: 489439,
      },
      {
        datetime: "2021-03-11T16:00:00.000Z",
        open: "392.070000",
        high: "394.210000",
        low: "391.200000",
        close: "394.060000",
        volume: 64774109,
        close_vwa: "392.897800",
        number_transactions: 426070,
      },
      {
        datetime: "2021-03-14T16:00:00.000Z",
        open: "394.330000",
        high: "396.685000",
        low: "392.030000",
        close: "396.410000",
        volume: 73796511,
        close_vwa: "394.522700",
        number_transactions: 442252,
      },
      {
        datetime: "2021-03-15T16:00:00.000Z",
        open: "397.070000",
        high: "397.830000",
        low: "395.080000",
        close: "395.910000",
        volume: 73931454,
        close_vwa: "396.574500",
        number_transactions: 452545,
      },
      {
        datetime: "2021-03-16T16:00:00.000Z",
        open: "394.530000",
        high: "398.120000",
        low: "393.300000",
        close: "397.260000",
        volume: 98019311,
        close_vwa: "395.692200",
        number_transactions: 613419,
      },
      {
        datetime: "2021-03-17T16:00:00.000Z",
        open: "394.475000",
        high: "396.720000",
        low: "390.750000",
        close: "391.480000",
        volume: 115499892,
        close_vwa: "393.994500",
        number_transactions: 627922,
      },
      {
        datetime: "2021-03-18T16:00:00.000Z",
        open: "389.880000",
        high: "391.569000",
        low: "387.150000",
        close: "389.480000",
        volume: 113940418,
        close_vwa: "389.834000",
        number_transactions: 602499,
      },
      {
        datetime: "2021-03-21T16:00:00.000Z",
        open: "390.030000",
        high: "394.070000",
        low: "389.970000",
        close: "392.590000",
        volume: 73807542,
        close_vwa: "391.915500",
        number_transactions: 380057,
      },
      {
        datetime: "2021-03-22T16:00:00.000Z",
        open: "391.910000",
        high: "393.460000",
        low: "388.660000",
        close: "389.500000",
        volume: 90822581,
        close_vwa: "391.214400",
        number_transactions: 521211,
      },
      {
        datetime: "2021-03-23T16:00:00.000Z",
        open: "391.000000",
        high: "392.750000",
        low: "387.470000",
        close: "387.520000",
        volume: 97941109,
        close_vwa: "390.114000",
        number_transactions: 590737,
      },
      {
        datetime: "2021-03-24T16:00:00.000Z",
        open: "385.980000",
        high: "390.550000",
        low: "383.900000",
        close: "389.700000",
        volume: 116251957,
        close_vwa: "387.437200",
        number_transactions: 730184,
      },
      {
        datetime: "2021-03-25T16:00:00.000Z",
        open: "390.930000",
        high: "396.410000",
        low: "390.290000",
        close: "395.980000",
        volume: 114564012,
        close_vwa: "392.526100",
        number_transactions: 586090,
      },
      {
        datetime: "2021-03-28T16:00:00.000Z",
        open: "394.400000",
        high: "396.750000",
        low: "392.810000",
        close: "395.780000",
        volume: 108206334,
        close_vwa: "395.198200",
        number_transactions: 609253,
      },
      {
        datetime: "2021-03-29T16:00:00.000Z",
        open: "394.420000",
        high: "395.450000",
        low: "393.020000",
        close: "394.730000",
        volume: 76525361,
        close_vwa: "394.452900",
        number_transactions: 435225,
      },
      {
        datetime: "2021-03-30T16:00:00.000Z",
        open: "395.340000",
        high: "398.000000",
        low: "395.310000",
        close: "396.330000",
        volume: 112809529,
        close_vwa: "396.338400",
        number_transactions: 481274,
      },
      {
        datetime: "2021-03-31T16:00:00.000Z",
        open: "398.400000",
        high: "400.670000",
        low: "398.180000",
        close: "400.610000",
        volume: 99895578,
        close_vwa: "398.279000",
        number_transactions: 389134,
      },
      {
        datetime: "2021-04-04T16:00:00.000Z",
        open: "403.460000",
        high: "406.940000",
        low: "403.380000",
        close: "406.360000",
        volume: 91825660,
        close_vwa: "404.932500",
        number_transactions: 448794,
      },
      {
        datetime: "2021-04-05T16:00:00.000Z",
        open: "405.760000",
        high: "407.240000",
        low: "405.400000",
        close: "406.120000",
        volume: 62239948,
        close_vwa: "406.378000",
        number_transactions: 332056,
      },
      {
        datetime: "2021-04-06T16:00:00.000Z",
        open: "405.940000",
        high: "406.960000",
        low: "405.450000",
        close: "406.590000",
        volume: 55675548,
        close_vwa: "406.313800",
        number_transactions: 309291,
      },
      {
        datetime: "2021-04-07T16:00:00.000Z",
        open: "407.930000",
        high: "408.580000",
        low: "406.930000",
        close: "408.520000",
        volume: 57794487,
        close_vwa: "407.776400",
        number_transactions: 301050,
      },
      {
        datetime: "2021-04-08T16:00:00.000Z",
        open: "408.390000",
        high: "411.670000",
        low: "408.260000",
        close: "411.490000",
        volume: 61267803,
        close_vwa: "409.805400",
        number_transactions: 332849,
      },
      {
        datetime: "2021-04-11T16:00:00.000Z",
        open: "410.850000",
        high: "411.930000",
        low: "410.200000",
        close: "411.640000",
        volume: 56907047,
        close_vwa: "411.186000",
        number_transactions: 329958,
      },
      {
        datetime: "2021-04-12T16:00:00.000Z",
        open: "411.530000",
        high: "413.529000",
        low: "411.120000",
        close: "412.860000",
        volume: 56770624,
        close_vwa: "412.249400",
        number_transactions: 328522,
      },
      {
        datetime: "2021-04-13T16:00:00.000Z",
        open: "412.830000",
        high: "413.960000",
        low: "410.870000",
        close: "411.450000",
        volume: 61758661,
        close_vwa: "412.362000",
        number_transactions: 414582,
      },
      {
        datetime: "2021-04-14T16:00:00.000Z",
        open: "413.740000",
        high: "416.160000",
        low: "413.690000",
        close: "415.870000",
        volume: 60298783,
        close_vwa: "414.733500",
        number_transactions: 381447,
      },
      {
        datetime: "2021-04-15T16:00:00.000Z",
        open: "417.250000",
        high: "417.910000",
        low: "415.730000",
        close: "417.260000",
        volume: 82295202,
        close_vwa: "416.936800",
        number_transactions: 380965,
      },
      {
        datetime: "2021-04-18T16:00:00.000Z",
        open: "416.260000",
        high: "416.740000",
        low: "413.790000",
        close: "415.210000",
        volume: 78626254,
        close_vwa: "415.359300",
        number_transactions: 455138,
      },
      {
        datetime: "2021-04-19T16:00:00.000Z",
        open: "413.910000",
        high: "415.085900",
        low: "410.590000",
        close: "412.170000",
        volume: 81981133,
        close_vwa: "412.676400",
        number_transactions: 482875,
      },
      {
        datetime: "2021-04-20T16:00:00.000Z",
        open: "411.510000",
        high: "416.290000",
        low: "411.360000",
        close: "416.070000",
        volume: 66940318,
        close_vwa: "414.568400",
        number_transactions: 360284,
      },
      {
        datetime: "2021-04-21T16:00:00.000Z",
        open: "415.890000",
        high: "416.780000",
        low: "411.130000",
        close: "412.270000",
        volume: 97638164,
        close_vwa: "413.940500",
        number_transactions: 590015,
      },
      {
        datetime: "2021-04-22T16:00:00.000Z",
        open: "412.870000",
        high: "418.250000",
        low: "412.790000",
        close: "416.740000",
        volume: 73337139,
        close_vwa: "415.659000",
        number_transactions: 363055,
      },
      {
        datetime: "2021-04-25T16:00:00.000Z",
        open: "417.440000",
        high: "418.220000",
        low: "416.970000",
        close: "417.610000",
        volume: 52214900,
        close_vwa: "417.508200",
        number_transactions: 297404,
      },
      {
        datetime: "2021-04-26T16:00:00.000Z",
        open: "417.930000",
        high: "418.140000",
        low: "416.300000",
        close: "417.520000",
        volume: 51484802,
        close_vwa: "417.482800",
        number_transactions: 301338,
      },
      {
        datetime: "2021-04-27T16:00:00.000Z",
        open: "417.810000",
        high: "419.010000",
        low: "416.900000",
        close: "417.400000",
        volume: 51148801,
        close_vwa: "417.743600",
        number_transactions: 332653,
      },
      {
        datetime: "2021-04-28T16:00:00.000Z",
        open: "420.320000",
        high: "420.720000",
        low: "416.440000",
        close: "420.060000",
        volume: 78779400,
        close_vwa: "418.835400",
        number_transactions: 452193,
      },
      {
        datetime: "2021-04-29T16:00:00.000Z",
        open: "417.630000",
        high: "418.540000",
        low: "416.340000",
        close: "417.300000",
        volume: 85741191,
        close_vwa: "417.648600",
        number_transactions: 483015,
      },
      {
        datetime: "2021-05-02T16:00:00.000Z",
        open: "419.430000",
        high: "419.840000",
        low: "417.665000",
        close: "418.200000",
        volume: 68340826,
        close_vwa: "418.294800",
        number_transactions: 382841,
      },
      {
        datetime: "2021-05-03T16:00:00.000Z",
        open: "416.070000",
        high: "416.600000",
        low: "411.670000",
        close: "415.620000",
        volume: 101780093,
        close_vwa: "414.475000",
        number_transactions: 638481,
      },
      {
        datetime: "2021-05-04T16:00:00.000Z",
        open: "417.380000",
        high: "417.630000",
        low: "414.940000",
        close: "415.750000",
        volume: 60257756,
        close_vwa: "416.256800",
        number_transactions: 396017,
      },
      {
        datetime: "2021-05-05T16:00:00.000Z",
        open: "415.830000",
        high: "419.210000",
        low: "413.675000",
        close: "419.070000",
        volume: 74442960,
        close_vwa: "416.670500",
        number_transactions: 500692,
      },
      {
        datetime: "2021-05-06T16:00:00.000Z",
        open: "419.890000",
        high: "422.815000",
        low: "419.160000",
        close: "422.120000",
        volume: 67904191,
        close_vwa: "421.614000",
        number_transactions: 431793,
      },
      {
        datetime: "2021-05-09T16:00:00.000Z",
        open: "422.500000",
        high: "422.740000",
        low: "417.810000",
        close: "417.940000",
        volume: 82023882,
        close_vwa: "420.421500",
        number_transactions: 498569,
      },
      {
        datetime: "2021-05-10T16:00:00.000Z",
        open: "413.100000",
        high: "415.270000",
        low: "410.060000",
        close: "414.210000",
        volume: 117104187,
        close_vwa: "413.639300",
        number_transactions: 802647,
      },
      {
        datetime: "2021-05-11T16:00:00.000Z",
        open: "411.230000",
        high: "412.590000",
        low: "404.000000",
        close: "405.410000",
        volume: 134557560,
        close_vwa: "408.335400",
        number_transactions: 844321,
      },
      {
        datetime: "2021-05-12T16:00:00.000Z",
        open: "407.070000",
        high: "412.350000",
        low: "407.020000",
        close: "410.280000",
        volume: 106574824,
        close_vwa: "410.002500",
        number_transactions: 722767,
      },
      {
        datetime: "2021-05-13T16:00:00.000Z",
        open: "413.210000",
        high: "417.490000",
        low: "413.180000",
        close: "416.580000",
        volume: 82431395,
        close_vwa: "415.296300",
        number_transactions: 451304,
      },
      {
        datetime: "2021-05-16T16:00:00.000Z",
        open: "415.390000",
        high: "416.390000",
        low: "413.360000",
        close: "415.520000",
        volume: 65231637,
        close_vwa: "415.001900",
        number_transactions: 446555,
      },
      {
        datetime: "2021-05-17T16:00:00.000Z",
        open: "415.800000",
        high: "416.060000",
        low: "411.770000",
        close: "411.940000",
        volume: 59988588,
        close_vwa: "414.315200",
        number_transactions: 410366,
      },
      {
        datetime: "2021-05-18T16:00:00.000Z",
        open: "406.920000",
        high: "411.050000",
        low: "405.330000",
        close: "410.860000",
        volume: 106399284,
        close_vwa: "408.582700",
        number_transactions: 740853,
      },
      {
        datetime: "2021-05-19T16:00:00.000Z",
        open: "411.800000",
        high: "416.625000",
        low: "411.670000",
        close: "415.280000",
        volume: 78120117,
        close_vwa: "414.352600",
        number_transactions: 483768,
      },
      {
        datetime: "2021-05-20T16:00:00.000Z",
        open: "416.870000",
        high: "418.200000",
        low: "414.450000",
        close: "414.940000",
        volume: 76761231,
        close_vwa: "415.943000",
        number_transactions: 471827,
      },
      {
        datetime: "2021-05-23T16:00:00.000Z",
        open: "417.340000",
        high: "420.320000",
        low: "417.080000",
        close: "419.170000",
        volume: 51609310,
        close_vwa: "418.873500",
        number_transactions: 329683,
      },
      {
        datetime: "2021-05-24T16:00:00.000Z",
        open: "420.330000",
        high: "420.710000",
        low: "417.620000",
        close: "418.240000",
        volume: 57639401,
        close_vwa: "418.864400",
        number_transactions: 382277,
      },
      {
        datetime: "2021-05-25T16:00:00.000Z",
        open: "418.870000",
        high: "419.610000",
        low: "417.760000",
        close: "419.070000",
        volume: 43267919,
        close_vwa: "418.825700",
        number_transactions: 308691,
      },
      {
        datetime: "2021-05-26T16:00:00.000Z",
        open: "420.170000",
        high: "420.720000",
        low: "419.120000",
        close: "419.290000",
        volume: 56780925,
        close_vwa: "419.764700",
        number_transactions: 398523,
      },
      {
        datetime: "2021-05-27T16:00:00.000Z",
        open: "420.970000",
        high: "421.250000",
        low: "419.790000",
        close: "420.040000",
        volume: 58178233,
        close_vwa: "420.382800",
        number_transactions: 340040,
      },
      {
        datetime: "2021-05-31T16:00:00.000Z",
        open: "422.570000",
        high: "422.720000",
        low: "419.200000",
        close: "419.670000",
        volume: 54055887,
        close_vwa: "420.246700",
        number_transactions: 379475,
      },
      {
        datetime: "2021-06-01T16:00:00.000Z",
        open: "420.370000",
        high: "421.230000",
        low: "419.290000",
        close: "420.330000",
        volume: 49195766,
        close_vwa: "420.183800",
        number_transactions: 309854,
      },
      {
        datetime: "2021-06-02T16:00:00.000Z",
        open: "417.850000",
        high: "419.990000",
        low: "416.280000",
        close: "418.770000",
        volume: 58329399,
        close_vwa: "418.759300",
        number_transactions: 407471,
      },
      {
        datetime: "2021-06-03T16:00:00.000Z",
        open: "420.750000",
        high: "422.920000",
        low: "420.680000",
        close: "422.600000",
        volume: 55807692,
        close_vwa: "421.672000",
        number_transactions: 323607,
      },
      {
        datetime: "2021-06-06T16:00:00.000Z",
        open: "422.590000",
        high: "422.780000",
        low: "421.190000",
        close: "422.190000",
        volume: 51704728,
        close_vwa: "421.985700",
        number_transactions: 321546,
      },
      {
        datetime: "2021-06-07T16:00:00.000Z",
        open: "423.110000",
        high: "423.210000",
        low: "420.320000",
        close: "422.280000",
        volume: 46964278,
        close_vwa: "422.181700",
        number_transactions: 322191,
      },
      {
        datetime: "2021-06-08T16:00:00.000Z",
        open: "423.180000",
        high: "423.260000",
        low: "421.410000",
        close: "421.650000",
        volume: 48444999,
        close_vwa: "422.327300",
        number_transactions: 286360,
      },
      {
        datetime: "2021-06-09T16:00:00.000Z",
        open: "422.960000",
        high: "424.630000",
        low: "421.550000",
        close: "423.610000",
        volume: 51049901,
        close_vwa: "423.329700",
        number_transactions: 338424,
      },
      {
        datetime: "2021-06-10T16:00:00.000Z",
        open: "424.200000",
        high: "424.430000",
        low: "422.820000",
        close: "424.310000",
        volume: 43234019,
        close_vwa: "423.781700",
        number_transactions: 258214,
      },
      {
        datetime: "2021-06-13T16:00:00.000Z",
        open: "424.430000",
        high: "425.370000",
        low: "423.100000",
        close: "425.260000",
        volume: 42210255,
        close_vwa: "424.098200",
        number_transactions: 279892,
      },
      {
        datetime: "2021-06-14T16:00:00.000Z",
        open: "425.420000",
        high: "425.460000",
        low: "423.540000",
        close: "424.480000",
        volume: 51671109,
        close_vwa: "424.518600",
        number_transactions: 301990,
      },
      {
        datetime: "2021-06-15T16:00:00.000Z",
        open: "424.630000",
        high: "424.870000",
        low: "419.920000",
        close: "422.110000",
        volume: 79931518,
        close_vwa: "422.489000",
        number_transactions: 649279,
      },
      {
        datetime: "2021-06-16T16:00:00.000Z",
        open: "421.670000",
        high: "423.020000",
        low: "419.320000",
        close: "421.970000",
        volume: 91117086,
        close_vwa: "421.891900",
        number_transactions: 571245,
      },
      {
        datetime: "2021-06-17T16:00:00.000Z",
        open: "417.090000",
        high: "417.828100",
        low: "414.700000",
        close: "414.920000",
        volume: 118528545,
        close_vwa: "416.803000",
        number_transactions: 718016,
      },
      {
        datetime: "2021-06-20T16:00:00.000Z",
        open: "416.800000",
        high: "421.060000",
        low: "415.930000",
        close: "420.860000",
        volume: 72920873,
        close_vwa: "419.259900",
        number_transactions: 453658,
      },
      {
        datetime: "2021-06-21T16:00:00.000Z",
        open: "420.850000",
        high: "424.000000",
        low: "420.080000",
        close: "423.110000",
        volume: 56977011,
        close_vwa: "422.216500",
        number_transactions: 351117,
      },
      {
        datetime: "2021-06-22T16:00:00.000Z",
        open: "423.190000",
        high: "424.050000",
        low: "422.510000",
        close: "422.600000",
        volume: 49240348,
        close_vwa: "423.175000",
        number_transactions: 291116,
      },
      {
        datetime: "2021-06-23T16:00:00.000Z",
        open: "424.890000",
        high: "425.550000",
        low: "424.620000",
        close: "425.100000",
        volume: 45246597,
        close_vwa: "424.887200",
        number_transactions: 292709,
      },
      {
        datetime: "2021-06-24T16:00:00.000Z",
        open: "425.900000",
        high: "427.094300",
        low: "425.550000",
        close: "426.610000",
        volume: 58240132,
        close_vwa: "426.209900",
        number_transactions: 330093,
      },
      {
        datetime: "2021-06-27T16:00:00.000Z",
        open: "427.170000",
        high: "427.650000",
        low: "425.890000",
        close: "427.470000",
        volume: 53354729,
        close_vwa: "426.819700",
        number_transactions: 296632,
      },
      {
        datetime: "2021-06-28T16:00:00.000Z",
        open: "427.880000",
        high: "428.560000",
        low: "427.130000",
        close: "427.700000",
        volume: 35873804,
        close_vwa: "427.844400",
        number_transactions: 249144,
      },
      {
        datetime: "2021-06-29T16:00:00.000Z",
        open: "427.210000",
        high: "428.780000",
        low: "427.180000",
        close: "428.060000",
        volume: 64517207,
        close_vwa: "428.033700",
        number_transactions: 316131,
      },
      {
        datetime: "2021-06-30T16:00:00.000Z",
        open: "428.870000",
        high: "430.600000",
        low: "428.800000",
        close: "430.430000",
        volume: 53657782,
        close_vwa: "429.711600",
        number_transactions: 316827,
      },
      {
        datetime: "2021-07-01T16:00:00.000Z",
        open: "431.670000",
        high: "434.100000",
        low: "431.330000",
        close: "433.720000",
        volume: 57852713,
        close_vwa: "432.840900",
        number_transactions: 313148,
      },
      {
        datetime: "2021-07-05T16:00:00.000Z",
        open: "433.780000",
        high: "434.010000",
        low: "430.010000",
        close: "432.930000",
        volume: 68729063,
        close_vwa: "432.161800",
        number_transactions: 399106,
      },
      {
        datetime: "2021-07-06T16:00:00.000Z",
        open: "433.660000",
        high: "434.760000",
        low: "431.510000",
        close: "434.460000",
        volume: 63714583,
        close_vwa: "433.731500",
        number_transactions: 390379,
      },
      {
        datetime: "2021-07-07T16:00:00.000Z",
        open: "428.780000",
        high: "431.730000",
        low: "427.520000",
        close: "430.920000",
        volume: 97804861,
        close_vwa: "430.157700",
        number_transactions: 648986,
      },
      {
        datetime: "2021-07-08T16:00:00.000Z",
        open: "432.530000",
        high: "435.840000",
        low: "432.310000",
        close: "435.520000",
        volume: 76378977,
        close_vwa: "434.441200",
        number_transactions: 394502,
      },
      {
        datetime: "2021-07-11T16:00:00.000Z",
        open: "435.430000",
        high: "437.350000",
        low: "434.970000",
        close: "437.080000",
        volume: 52449266,
        close_vwa: "436.528200",
        number_transactions: 345868,
      },
      {
        datetime: "2021-07-12T16:00:00.000Z",
        open: "436.240000",
        high: "437.840000",
        low: "435.310000",
        close: "435.590000",
        volume: 52790461,
        close_vwa: "436.383800",
        number_transactions: 365362,
      },
      {
        datetime: "2021-07-13T16:00:00.000Z",
        open: "437.400000",
        high: "437.920000",
        low: "434.910000",
        close: "436.240000",
        volume: 64286151,
        close_vwa: "436.315300",
        number_transactions: 357507,
      },
      {
        datetime: "2021-07-14T16:00:00.000Z",
        open: "434.810000",
        high: "435.530000",
        low: "432.720000",
        close: "434.750000",
        volume: 55212984,
        close_vwa: "434.453200",
        number_transactions: 421957,
      },
      {
        datetime: "2021-07-15T16:00:00.000Z",
        open: "436.010000",
        high: "436.060000",
        low: "430.920000",
        close: "431.340000",
        volume: 72752672,
        close_vwa: "433.210700",
        number_transactions: 457243,
      },
      {
        datetime: "2021-07-18T16:00:00.000Z",
        open: "426.190000",
        high: "431.408900",
        low: "421.970000",
        close: "424.970000",
        volume: 147932133,
        close_vwa: "424.434500",
        number_transactions: 1020165,
      },
      {
        datetime: "2021-07-19T16:00:00.000Z",
        open: "425.680000",
        high: "432.420000",
        low: "424.830000",
        close: "431.060000",
        volume: 99784841,
        close_vwa: "429.642300",
        number_transactions: 591627,
      },
      {
        datetime: "2021-07-20T16:00:00.000Z",
        open: "432.340000",
        high: "434.700000",
        low: "431.011100",
        close: "434.550000",
        volume: 64904513,
        close_vwa: "433.425200",
        number_transactions: 346365,
      },
      {
        datetime: "2021-07-21T16:00:00.000Z",
        open: "434.740000",
        high: "435.720000",
        low: "433.690000",
        close: "435.460000",
        volume: 47963026,
        close_vwa: "434.886200",
        number_transactions: 315207,
      },
      {
        datetime: "2021-07-22T16:00:00.000Z",
        open: "437.520000",
        high: "440.300000",
        low: "436.790000",
        close: "439.940000",
        volume: 63950573,
        close_vwa: "438.521000",
        number_transactions: 376771,
      },
      {
        datetime: "2021-07-25T16:00:00.000Z",
        open: "439.310000",
        high: "441.030000",
        low: "439.260000",
        close: "441.020000",
        volume: 43875088,
        close_vwa: "440.195000",
        number_transactions: 283529,
      },
      {
        datetime: "2021-07-26T16:00:00.000Z",
        open: "439.910000",
        high: "439.940000",
        low: "435.990000",
        close: "439.010000",
        volume: 67539148,
        close_vwa: "438.231100",
        number_transactions: 492000,
      },
      {
        datetime: "2021-07-27T16:00:00.000Z",
        open: "439.680000",
        high: "440.300000",
        low: "437.310000",
        close: "438.830000",
        volume: 50894998,
        close_vwa: "438.986800",
        number_transactions: 391860,
      },
      {
        datetime: "2021-07-28T16:00:00.000Z",
        open: "439.815000",
        high: "441.800000",
        low: "439.810000",
        close: "440.650000",
        volume: 47397842,
        close_vwa: "440.815700",
        number_transactions: 303009,
      },
      {
        datetime: "2021-07-29T16:00:00.000Z",
        open: "437.910000",
        high: "440.060000",
        low: "437.770000",
        close: "438.510000",
        volume: 68951202,
        close_vwa: "438.806900",
        number_transactions: 427130,
      },
      {
        datetime: "2021-08-01T16:00:00.000Z",
        open: "440.340000",
        high: "440.930000",
        low: "437.210000",
        close: "437.590000",
        volume: 58399297,
        close_vwa: "438.946900",
        number_transactions: 409572,
      },
      {
        datetime: "2021-08-02T16:00:00.000Z",
        open: "438.440000",
        high: "441.280000",
        low: "436.100000",
        close: "441.150000",
        volume: 57738850,
        close_vwa: "439.174800",
        number_transactions: 412417,
      },
      {
        datetime: "2021-08-03T16:00:00.000Z",
        open: "439.780000",
        high: "441.124300",
        low: "438.730000",
        close: "438.980000",
        volume: 46706212,
        close_vwa: "439.705000",
        number_transactions: 337471,
      },
      {
        datetime: "2021-08-04T16:00:00.000Z",
        open: "440.220000",
        high: "441.850000",
        low: "439.880000",
        close: "441.760000",
        volume: 38964559,
        close_vwa: "440.686300",
        number_transactions: 259461,
      },
      {
        datetime: "2021-08-05T16:00:00.000Z",
        open: "442.100000",
        high: "442.940000",
        low: "441.800000",
        close: "442.490000",
        volume: 45812008,
        close_vwa: "442.305200",
        number_transactions: 283934,
      },
      {
        datetime: "2021-08-08T16:00:00.000Z",
        open: "442.460000",
        high: "442.795000",
        low: "441.310000",
        close: "442.130000",
        volume: 41222585,
        close_vwa: "442.206100",
        number_transactions: 242109,
      },
      {
        datetime: "2021-08-09T16:00:00.000Z",
        open: "442.610000",
        high: "443.440000",
        low: "441.880000",
        close: "442.680000",
        volume: 42975851,
        close_vwa: "442.594300",
        number_transactions: 266361,
      },
      {
        datetime: "2021-08-10T16:00:00.000Z",
        open: "443.820000",
        high: "443.882000",
        low: "442.620000",
        close: "443.780000",
        volume: 43749190,
        close_vwa: "443.391600",
        number_transactions: 274051,
      },
      {
        datetime: "2021-08-11T16:00:00.000Z",
        open: "443.620000",
        high: "445.257200",
        low: "442.660000",
        close: "445.110000",
        volume: 38942418,
        close_vwa: "444.185300",
        number_transactions: 261155,
      },
      {
        datetime: "2021-08-12T16:00:00.000Z",
        open: "445.590000",
        high: "445.940000",
        low: "445.070000",
        close: "445.920000",
        volume: 39441451,
        close_vwa: "445.544100",
        number_transactions: 234209,
      },
      {
        datetime: "2021-08-15T16:00:00.000Z",
        open: "444.530000",
        high: "447.110000",
        low: "442.870000",
        close: "446.970000",
        volume: 73930864,
        close_vwa: "445.278300",
        number_transactions: 407360,
      },
      {
        datetime: "2021-08-16T16:00:00.000Z",
        open: "444.240000",
        high: "444.960000",
        low: "440.850000",
        close: "444.040000",
        volume: 92651433,
        close_vwa: "443.563200",
        number_transactions: 594093,
      },
      {
        datetime: "2021-08-17T16:00:00.000Z",
        open: "442.960000",
        high: "444.625000",
        low: "438.920000",
        close: "439.180000",
        volume: 89351931,
        close_vwa: "441.793900",
        number_transactions: 510458,
      },
      {
        datetime: "2021-08-18T16:00:00.000Z",
        open: "436.270000",
        high: "441.140000",
        low: "436.120000",
        close: "439.860000",
        volume: 92689386,
        close_vwa: "439.099000",
        number_transactions: 682355,
      },
      {
        datetime: "2021-08-19T16:00:00.000Z",
        open: "440.230000",
        high: "443.710000",
        low: "439.710000",
        close: "443.360000",
        volume: 71819112,
        close_vwa: "442.262400",
        number_transactions: 410210,
      },
      {
        datetime: "2021-08-22T16:00:00.000Z",
        open: "445.160000",
        high: "448.230000",
        low: "443.435500",
        close: "447.260000",
        volume: 54968538,
        close_vwa: "446.758100",
        number_transactions: 322046,
      },
      {
        datetime: "2021-08-23T16:00:00.000Z",
        open: "447.970000",
        high: "448.540000",
        low: "447.420000",
        close: "447.970000",
        volume: 38721714,
        close_vwa: "447.964700",
        number_transactions: 251170,
      },
      {
        datetime: "2021-08-24T16:00:00.000Z",
        open: "448.170000",
        high: "449.457000",
        low: "447.770000",
        close: "448.910000",
        volume: 40529711,
        close_vwa: "448.785200",
        number_transactions: 251660,
      },
      {
        datetime: "2021-08-25T16:00:00.000Z",
        open: "448.610000",
        high: "448.860000",
        low: "446.160000",
        close: "446.260000",
        volume: 57710772,
        close_vwa: "447.238000",
        number_transactions: 441246,
      },
      {
        datetime: "2021-08-26T16:00:00.000Z",
        open: "447.120000",
        high: "450.650000",
        low: "447.060000",
        close: "450.250000",
        volume: 77056613,
        close_vwa: "449.445100",
        number_transactions: 395689,
      },
      {
        datetime: "2021-08-29T16:00:00.000Z",
        open: "450.970000",
        high: "453.070000",
        low: "450.710000",
        close: "452.230000",
        volume: 48357355,
        close_vwa: "452.058600",
        number_transactions: 297857,
      },
      {
        datetime: "2021-08-30T16:00:00.000Z",
        open: "452.130000",
        high: "452.490000",
        low: "450.920000",
        close: "451.560000",
        volume: 58987985,
        close_vwa: "451.793800",
        number_transactions: 336320,
      },
      {
        datetime: "2021-08-31T16:00:00.000Z",
        open: "452.560000",
        high: "453.110000",
        low: "451.545000",
        close: "451.800000",
        volume: 48580378,
        close_vwa: "452.296900",
        number_transactions: 334755,
      },
      {
        datetime: "2021-09-01T16:00:00.000Z",
        open: "453.320000",
        high: "454.050000",
        low: "451.910000",
        close: "453.190000",
        volume: 40912367,
        close_vwa: "452.923200",
        number_transactions: 290617,
      },
      {
        datetime: "2021-09-02T16:00:00.000Z",
        open: "451.980000",
        high: "453.630000",
        low: "451.550000",
        close: "453.080000",
        volume: 47231364,
        close_vwa: "452.903200",
        number_transactions: 309749,
      },
      {
        datetime: "2021-09-06T16:00:00.000Z",
        open: "452.710000",
        high: "452.810000",
        low: "450.742300",
        close: "451.460000",
        volume: 51921318,
        close_vwa: "451.834200",
        number_transactions: 352112,
      },
      {
        datetime: "2021-09-07T16:00:00.000Z",
        open: "450.890000",
        high: "451.670000",
        low: "448.860000",
        close: "450.910000",
        volume: 56147907,
        close_vwa: "450.538200",
        number_transactions: 414394,
      },
      {
        datetime: "2021-09-08T16:00:00.000Z",
        open: "450.700000",
        high: "452.570000",
        low: "448.720000",
        close: "448.980000",
        volume: 57935207,
        close_vwa: "450.235700",
        number_transactions: 411806,
      },
      {
        datetime: "2021-09-09T16:00:00.000Z",
        open: "451.040000",
        high: "451.490000",
        low: "445.310000",
        close: "445.440000",
        volume: 89465874,
        close_vwa: "447.679100",
        number_transactions: 528437,
      },
      {
        datetime: "2021-09-12T16:00:00.000Z",
        open: "448.640000",
        high: "448.920000",
        low: "444.110000",
        close: "446.580000",
        volume: 83969944,
        close_vwa: "446.000500",
        number_transactions: 595851,
      },
      {
        datetime: "2021-09-13T16:00:00.000Z",
        open: "448.120000",
        high: "448.340000",
        low: "443.220000",
        close: "444.170000",
        volume: 79344873,
        close_vwa: "444.974800",
        number_transactions: 513360,
      },
      {
        datetime: "2021-09-14T16:00:00.000Z",
        open: "444.620000",
        high: "448.410000",
        low: "443.440000",
        close: "447.880000",
        volume: 78937824,
        close_vwa: "446.247800",
        number_transactions: 478421,
      },
      {
        datetime: "2021-09-15T16:00:00.000Z",
        open: "447.320000",
        high: "448.360000",
        low: "444.020000",
        close: "447.170000",
        volume: 77209185,
        close_vwa: "446.542700",
        number_transactions: 494053,
      },
      {
        datetime: "2021-09-16T16:00:00.000Z",
        open: "444.920000",
        high: "445.370000",
        low: "441.020000",
        close: "441.400000",
        volume: 118047787,
        close_vwa: "442.677100",
        number_transactions: 719238,
      },
      {
        datetime: "2021-09-19T16:00:00.000Z",
        open: "434.880000",
        high: "436.560000",
        low: "428.860000",
        close: "434.040000",
        volume: 165478034,
        close_vwa: "433.605200",
        number_transactions: 1162776,
      },
      {
        datetime: "2021-09-20T16:00:00.000Z",
        open: "436.530000",
        high: "437.910000",
        low: "433.070000",
        close: "433.630000",
        volume: 92357112,
        close_vwa: "435.140900",
        number_transactions: 688757,
      },
      {
        datetime: "2021-09-21T16:00:00.000Z",
        open: "436.050000",
        high: "440.030000",
        low: "433.747000",
        close: "437.860000",
        volume: 101480143,
        close_vwa: "437.896900",
        number_transactions: 775245,
      },
      {
        datetime: "2021-09-22T16:00:00.000Z",
        open: "439.850000",
        high: "444.890000",
        low: "439.600000",
        close: "443.180000",
        volume: 76365981,
        close_vwa: "442.911300",
        number_transactions: 560385,
      },
      {
        datetime: "2021-09-23T16:00:00.000Z",
        open: "441.440000",
        high: "444.670000",
        low: "441.210000",
        close: "443.910000",
        volume: 61994837,
        close_vwa: "443.318400",
        number_transactions: 407156,
      },
      {
        datetime: "2021-09-26T16:00:00.000Z",
        open: "442.810000",
        high: "444.050000",
        low: "441.900000",
        close: "442.640000",
        volume: 60867583,
        close_vwa: "443.025800",
        number_transactions: 426386,
      },
      {
        datetime: "2021-09-27T16:00:00.000Z",
        open: "439.690000",
        high: "440.040000",
        low: "432.940000",
        close: "433.720000",
        volume: 130350306,
        close_vwa: "435.660900",
        number_transactions: 948210,
      },
      {
        datetime: "2021-09-28T16:00:00.000Z",
        open: "435.190000",
        high: "437.040000",
        low: "433.850000",
        close: "434.450000",
        volume: 82058963,
        close_vwa: "435.303300",
        number_transactions: 598061,
      },
      {
        datetime: "2021-09-29T16:00:00.000Z",
        open: "436.020000",
        high: "436.770000",
        low: "428.780000",
        close: "429.140000",
        volume: 140598198,
        close_vwa: "432.075400",
        number_transactions: 928225,
      },
      {
        datetime: "2021-09-30T16:00:00.000Z",
        open: "430.980000",
        high: "436.032900",
        low: "427.230000",
        close: "434.240000",
        volume: 129107301,
        close_vwa: "431.732700",
        number_transactions: 852551,
      },
      {
        datetime: "2021-10-03T16:00:00.000Z",
        open: "433.000000",
        high: "433.960000",
        low: "426.360000",
        close: "428.640000",
        volume: 128346956,
        close_vwa: "429.080500",
        number_transactions: 940502,
      },
      {
        datetime: "2021-10-04T16:00:00.000Z",
        open: "430.240000",
        high: "435.490000",
        low: "429.390000",
        close: "433.100000",
        volume: 90682519,
        close_vwa: "433.134200",
        number_transactions: 595529,
      },
      {
        datetime: "2021-10-05T16:00:00.000Z",
        open: "429.270000",
        high: "435.119900",
        low: "427.540000",
        close: "434.900000",
        volume: 112977345,
        close_vwa: "431.701500",
        number_transactions: 828088,
      },
      {
        datetime: "2021-10-06T16:00:00.000Z",
        open: "438.390000",
        high: "441.680000",
        low: "438.200000",
        close: "438.660000",
        volume: 72335949,
        close_vwa: "439.676000",
        number_transactions: 524649,
      },
      {
        datetime: "2021-10-07T16:00:00.000Z",
        open: "439.480000",
        high: "439.890000",
        low: "437.190000",
        close: "437.860000",
        volume: 74665304,
        close_vwa: "438.397500",
        number_transactions: 488344,
      },
      {
        datetime: "2021-10-10T16:00:00.000Z",
        open: "437.160000",
        high: "440.260000",
        low: "434.620000",
        close: "434.690000",
        volume: 65233283,
        close_vwa: "437.138700",
        number_transactions: 435654,
      },
      {
        datetime: "2021-10-11T16:00:00.000Z",
        open: "435.670000",
        high: "436.100000",
        low: "432.780000",
        close: "433.620000",
        volume: 71170063,
        close_vwa: "434.374600",
        number_transactions: 492212,
      },
      {
        datetime: "2021-10-12T16:00:00.000Z",
        open: "434.710000",
        high: "436.050000",
        low: "431.540000",
        close: "435.180000",
        volume: 72761979,
        close_vwa: "434.076600",
        number_transactions: 513022,
      },
      {
        datetime: "2021-10-13T16:00:00.000Z",
        open: "439.080000",
        high: "442.660000",
        low: "438.580000",
        close: "442.500000",
        volume: 67509325,
        close_vwa: "441.002100",
        number_transactions: 451179,
      },
      {
        datetime: "2021-10-14T16:00:00.000Z",
        open: "444.750000",
        high: "446.260000",
        low: "444.090000",
        close: "445.870000",
        volume: 66145960,
        close_vwa: "445.163400",
        number_transactions: 417630,
      },
      {
        datetime: "2021-10-17T16:00:00.000Z",
        open: "443.970000",
        high: "447.550000",
        low: "443.270000",
        close: "447.190000",
        volume: 62213228,
        close_vwa: "446.284300",
        number_transactions: 390540,
      },
      {
        datetime: "2021-10-18T16:00:00.000Z",
        open: "448.920000",
        high: "450.710000",
        low: "448.270000",
        close: "450.640000",
        volume: 46957827,
        close_vwa: "449.832100",
        number_transactions: 376977,
      },
      {
        datetime: "2021-10-19T16:00:00.000Z",
        open: "451.130000",
        high: "452.732000",
        low: "451.010000",
        close: "452.410000",
        volume: 49571569,
        close_vwa: "451.912000",
        number_transactions: 371072,
      },
      {
        datetime: "2021-10-20T16:00:00.000Z",
        open: "451.770000",
        high: "453.829000",
        low: "451.310000",
        close: "453.590000",
        volume: 41055438,
        close_vwa: "452.488900",
        number_transactions: 315667,
      },
      {
        datetime: "2021-10-21T16:00:00.000Z",
        open: "453.130000",
        high: "454.670000",
        low: "451.050000",
        close: "453.120000",
        volume: 58745088,
        close_vwa: "453.036200",
        number_transactions: 494968,
      },
      {
        datetime: "2021-10-24T16:00:00.000Z",
        open: "454.280000",
        high: "455.900000",
        low: "452.390000",
        close: "455.550000",
        volume: 45173607,
        close_vwa: "454.628200",
        number_transactions: 346367,
      },
      {
        datetime: "2021-10-25T16:00:00.000Z",
        open: "457.200000",
        high: "458.490000",
        low: "455.560000",
        close: "455.960000",
        volume: 55858916,
        close_vwa: "456.867700",
        number_transactions: 459682,
      },
      {
        datetime: "2021-10-26T16:00:00.000Z",
        open: "456.450000",
        high: "457.160000",
        low: "453.860000",
        close: "453.940000",
        volume: 72215997,
        close_vwa: "455.217000",
        number_transactions: 442869,
      },
      {
        datetime: "2021-10-27T16:00:00.000Z",
        open: "455.460000",
        high: "458.400000",
        low: "455.450000",
        close: "458.320000",
        volume: 51412959,
        close_vwa: "456.844300",
        number_transactions: 361417,
      },
      {
        datetime: "2021-10-28T16:00:00.000Z",
        open: "455.870000",
        high: "459.560000",
        low: "455.560000",
        close: "459.250000",
        volume: 70147024,
        close_vwa: "458.306800",
        number_transactions: 436007,
      },
      {
        datetime: "2021-10-31T16:00:00.000Z",
        open: "460.300000",
        high: "460.702100",
        low: "458.200000",
        close: "460.040000",
        volume: 48433642,
        close_vwa: "459.461700",
        number_transactions: 408110,
      },
      {
        datetime: "2021-11-01T16:00:00.000Z",
        open: "460.220000",
        high: "462.230000",
        low: "460.080000",
        close: "461.900000",
        volume: 48504417,
        close_vwa: "461.364300",
        number_transactions: 342315,
      },
      {
        datetime: "2021-11-02T16:00:00.000Z",
        open: "461.300000",
        high: "465.150000",
        low: "460.830000",
        close: "464.720000",
        volume: 52507426,
        close_vwa: "463.009200",
        number_transactions: 427380,
      },
      {
        datetime: "2021-11-03T16:00:00.000Z",
        open: "465.360000",
        high: "467.000000",
        low: "464.990000",
        close: "466.910000",
        volume: 52842687,
        close_vwa: "465.963100",
        number_transactions: 386856,
      },
      {
        datetime: "2021-11-04T16:00:00.000Z",
        open: "469.280000",
        high: "470.650000",
        low: "466.920000",
        close: "468.530000",
        volume: 66100363,
        close_vwa: "468.880400",
        number_transactions: 494032,
      },
      {
        datetime: "2021-11-07T16:00:00.000Z",
        open: "469.700000",
        high: "470.230000",
        low: "468.203100",
        close: "468.930000",
        volume: 50192592,
        close_vwa: "468.990500",
        number_transactions: 354640,
      },
      {
        datetime: "2021-11-08T16:00:00.000Z",
        open: "469.320000",
        high: "469.570000",
        low: "465.880000",
        close: "467.380000",
        volume: 51132147,
        close_vwa: "467.302900",
        number_transactions: 461988,
      },
      {
        datetime: "2021-11-09T16:00:00.000Z",
        open: "465.580000",
        high: "467.380000",
        low: "462.040000",
        close: "463.620000",
        volume: 69429644,
        close_vwa: "464.878200",
        number_transactions: 556473,
      },
      {
        datetime: "2021-11-10T16:00:00.000Z",
        open: "465.210000",
        high: "465.290000",
        low: "463.750000",
        close: "463.770000",
        volume: 34848494,
        close_vwa: "464.366800",
        number_transactions: 282338,
      },
      {
        datetime: "2021-11-11T16:00:00.000Z",
        open: "465.120000",
        high: "467.860000",
        low: "464.110000",
        close: "467.270000",
        volume: 53466654,
        close_vwa: "466.309100",
        number_transactions: 344554,
      },
      {
        datetime: "2021-11-14T16:00:00.000Z",
        open: "468.640000",
        high: "468.810000",
        low: "466.230000",
        close: "467.430000",
        volume: 46967500,
        close_vwa: "467.373700",
        number_transactions: 372696,
      },
      {
        datetime: "2021-11-15T16:00:00.000Z",
        open: "467.150000",
        high: "470.485000",
        low: "467.070000",
        close: "469.280000",
        volume: 48857502,
        close_vwa: "469.045700",
        number_transactions: 328010,
      },
      {
        datetime: "2021-11-16T16:00:00.000Z",
        open: "469.000000",
        high: "469.190000",
        low: "467.480000",
        close: "468.140000",
        volume: 47158289,
        close_vwa: "468.370000",
        number_transactions: 327913,
      },
      {
        datetime: "2021-11-17T16:00:00.000Z",
        open: "469.240000",
        high: "470.010000",
        low: "466.340000",
        close: "469.730000",
        volume: 50625607,
        close_vwa: "468.778500",
        number_transactions: 368768,
      },
      {
        datetime: "2021-11-18T16:00:00.000Z",
        open: "469.610000",
        high: "470.940000",
        low: "468.500000",
        close: "468.890000",
        volume: 54378573,
        close_vwa: "469.441100",
        number_transactions: 355189,
      },
      {
        datetime: "2021-11-21T16:00:00.000Z",
        open: "470.890000",
        high: "473.540000",
        low: "467.350000",
        close: "467.570000",
        volume: 72491954,
        close_vwa: "470.435000",
        number_transactions: 542126,
      },
      {
        datetime: "2021-11-22T16:00:00.000Z",
        open: "467.220000",
        high: "469.095000",
        low: "464.450000",
        close: "468.190000",
        volume: 73206538,
        close_vwa: "466.991300",
        number_transactions: 563874,
      },
      {
        datetime: "2021-11-23T16:00:00.000Z",
        open: "466.060000",
        high: "469.570000",
        low: "465.190000",
        close: "469.440000",
        volume: 61508813,
        close_vwa: "468.054200",
        number_transactions: 436744,
      },
      {
        datetime: "2021-11-25T16:00:00.000Z",
        open: "462.340000",
        high: "463.900000",
        low: "457.770000",
        close: "458.970000",
        volume: 112669635,
        close_vwa: "461.278600",
        number_transactions: 785687,
      },
      {
        datetime: "2021-11-28T16:00:00.000Z",
        open: "464.070000",
        high: "466.560000",
        low: "461.730000",
        close: "464.600000",
        volume: 86240818,
        close_vwa: "464.068900",
        number_transactions: 571696,
      },
      {
        datetime: "2021-11-29T16:00:00.000Z",
        open: "462.000000",
        high: "464.030000",
        low: "455.300000",
        close: "455.560000",
        volume: 148559598,
        close_vwa: "458.843100",
        number_transactions: 1145807,
      },
      {
        datetime: "2021-11-30T16:00:00.000Z",
        open: "461.640000",
        high: "464.670000",
        low: "450.290000",
        close: "450.500000",
        volume: 132414435,
        close_vwa: "457.415200",
        number_transactions: 1039069,
      },
      {
        datetime: "2021-12-01T16:00:00.000Z",
        open: "450.730000",
        high: "459.070000",
        low: "450.310000",
        close: "457.400000",
        volume: 127637758,
        close_vwa: "455.704300",
        number_transactions: 1022777,
      },
      {
        datetime: "2021-12-02T16:00:00.000Z",
        open: "459.170000",
        high: "460.300000",
        low: "448.920000",
        close: "453.420000",
        volume: 137331647,
        close_vwa: "453.043900",
        number_transactions: 1234209,
      },
      {
        datetime: "2021-12-05T16:00:00.000Z",
        open: "456.130000",
        high: "460.790000",
        low: "453.560000",
        close: "458.790000",
        volume: 97477532,
        close_vwa: "457.576400",
        number_transactions: 765876,
      },
      {
        datetime: "2021-12-06T16:00:00.000Z",
        open: "464.410000",
        high: "468.880000",
        low: "458.654600",
        close: "468.280000",
        volume: 95467688,
        close_vwa: "466.813000",
        number_transactions: 640751,
      },
      {
        datetime: "2021-12-07T16:00:00.000Z",
        open: "468.700000",
        high: "470.000000",
        low: "466.830000",
        close: "469.520000",
        volume: 71609277,
        close_vwa: "468.587300",
        number_transactions: 507901,
      },
      {
        datetime: "2021-12-08T16:00:00.000Z",
        open: "468.150000",
        high: "469.629100",
        low: "466.140000",
        close: "466.350000",
        volume: 61272568,
        close_vwa: "467.960500",
        number_transactions: 489126,
      },
      {
        datetime: "2021-12-09T16:00:00.000Z",
        open: "469.230000",
        high: "470.900000",
        low: "466.510000",
        close: "470.740000",
        volume: 77128507,
        close_vwa: "468.929600",
        number_transactions: 513526,
      },
      {
        datetime: "2021-12-12T16:00:00.000Z",
        open: "470.190000",
        high: "470.560000",
        low: "466.270000",
        close: "466.570000",
        volume: 87724680,
        close_vwa: "468.059900",
        number_transactions: 615392,
      },
      {
        datetime: "2021-12-13T16:00:00.000Z",
        open: "463.090000",
        high: "465.740000",
        low: "460.250000",
        close: "463.360000",
        volume: 97159128,
        close_vwa: "463.198800",
        number_transactions: 627255,
      },
      {
        datetime: "2021-12-14T16:00:00.000Z",
        open: "463.420000",
        high: "470.860000",
        low: "460.740000",
        close: "470.600000",
        volume: 116899251,
        close_vwa: "465.839300",
        number_transactions: 882924,
      },
      {
        datetime: "2021-12-15T16:00:00.000Z",
        open: "472.570000",
        high: "472.870000",
        low: "464.800000",
        close: "466.450000",
        volume: 116494626,
        close_vwa: "468.709700",
        number_transactions: 820646,
      },
      {
        datetime: "2021-12-16T16:00:00.000Z",
        open: "461.550000",
        high: "464.740000",
        low: "458.060000",
        close: "459.870000",
        volume: 135583150,
        close_vwa: "461.502600",
        number_transactions: 889475,
      },
      {
        datetime: "2021-12-19T16:00:00.000Z",
        open: "454.480000",
        high: "455.400000",
        low: "451.140000",
        close: "454.980000",
        volume: 106788817,
        close_vwa: "454.184400",
        number_transactions: 807669,
      },
      {
        datetime: "2021-12-20T16:00:00.000Z",
        open: "458.610000",
        high: "463.210000",
        low: "456.310000",
        close: "463.060000",
        volume: 69806260,
        close_vwa: "460.295300",
        number_transactions: 619585,
      },
      {
        datetime: "2021-12-21T16:00:00.000Z",
        open: "462.790000",
        high: "467.810000",
        low: "462.580000",
        close: "467.690000",
        volume: 58790223,
        close_vwa: "465.801000",
        number_transactions: 454693,
      },
      {
        datetime: "2021-12-22T16:00:00.000Z",
        open: "468.750000",
        high: "472.190000",
        low: "468.640000",
        close: "470.600000",
        volume: 56139745,
        close_vwa: "470.610800",
        number_transactions: 381386,
      },
      {
        datetime: "2021-12-26T16:00:00.000Z",
        open: "472.060000",
        high: "477.310000",
        low: "472.010000",
        close: "477.260000",
        volume: 56808619,
        close_vwa: "475.279000",
        number_transactions: 380197,
      },
      {
        datetime: "2021-12-27T16:00:00.000Z",
        open: "477.720000",
        high: "478.810000",
        low: "476.060000",
        close: "476.870000",
        volume: 46974585,
        close_vwa: "477.227600",
        number_transactions: 372331,
      },
      {
        datetime: "2021-12-28T16:00:00.000Z",
        open: "476.980000",
        high: "478.560000",
        low: "475.920000",
        close: "477.480000",
        volume: 54091464,
        close_vwa: "477.265900",
        number_transactions: 345712,
      },
      {
        datetime: "2021-12-29T16:00:00.000Z",
        open: "477.930000",
        high: "479.000000",
        low: "475.670000",
        close: "476.160000",
        volume: 55329041,
        close_vwa: "477.458700",
        number_transactions: 353567,
      },
      {
        datetime: "2021-12-30T16:00:00.000Z",
        open: "475.640000",
        high: "476.860000",
        low: "474.670000",
        close: "474.960000",
        volume: 64917431,
        close_vwa: "475.619600",
        number_transactions: 435448,
      },
      {
        datetime: "2022-01-02T16:00:00.000Z",
        open: "476.300000",
        high: "477.850000",
        low: "473.850000",
        close: "477.710000",
        volume: 72668233,
        close_vwa: "476.527000",
        number_transactions: 535421,
      },
      {
        datetime: "2022-01-03T16:00:00.000Z",
        open: "479.220000",
        high: "479.980000",
        low: "475.580000",
        close: "477.550000",
        volume: 71070678,
        close_vwa: "477.870300",
        number_transactions: 565655,
      },
      {
        datetime: "2022-01-04T16:00:00.000Z",
        open: "477.160000",
        high: "477.980000",
        low: "468.280100",
        close: "468.380000",
        volume: 104494940,
        close_vwa: "473.232800",
        number_transactions: 788712,
      },
      {
        datetime: "2022-01-05T16:00:00.000Z",
        open: "467.890000",
        high: "470.820000",
        low: "465.430000",
        close: "467.940000",
        volume: 86498500,
        close_vwa: "468.481300",
        number_transactions: 806488,
      },
      {
        datetime: "2022-01-06T16:00:00.000Z",
        open: "467.950000",
        high: "469.200000",
        low: "464.650000",
        close: "466.090000",
        volume: 85111593,
        close_vwa: "466.939000",
        number_transactions: 625067,
      },
      {
        datetime: "2022-01-09T16:00:00.000Z",
        open: "462.700000",
        high: "465.740000",
        low: "456.597300",
        close: "465.510000",
        volume: 119361988,
        close_vwa: "461.590400",
        number_transactions: 963294,
      },
      {
        datetime: "2022-01-10T16:00:00.000Z",
        open: "465.230000",
        high: "469.850000",
        low: "462.050000",
        close: "469.750000",
        volume: 74189562,
        close_vwa: "466.485300",
        number_transactions: 626792,
      },
      {
        datetime: "2022-01-11T16:00:00.000Z",
        open: "471.590000",
        high: "473.200000",
        low: "468.940000",
        close: "471.020000",
        volume: 67602444,
        close_vwa: "470.995500",
        number_transactions: 632057,
      },
      {
        datetime: "2022-01-12T16:00:00.000Z",
        open: "472.190000",
        high: "472.880000",
        low: "463.440000",
        close: "464.530000",
        volume: 91137601,
        close_vwa: "467.936800",
        number_transactions: 724347,
      },
      {
        datetime: "2022-01-13T16:00:00.000Z",
        open: "461.190000",
        high: "465.090000",
        low: "459.900000",
        close: "464.720000",
        volume: 95890948,
        close_vwa: "462.948800",
        number_transactions: 855904,
      },
      {
        datetime: "2022-01-17T16:00:00.000Z",
        open: "459.740000",
        high: "459.960000",
        low: "455.310000",
        close: "456.490000",
        volume: 109851226,
        close_vwa: "457.968200",
        number_transactions: 911795,
      },
      {
        datetime: "2022-01-18T16:00:00.000Z",
        open: "458.130000",
        high: "459.612400",
        low: "451.460000",
        close: "451.750000",
        volume: 108347069,
        close_vwa: "455.526200",
        number_transactions: 880787,
      },
      {
        datetime: "2022-01-19T16:00:00.000Z",
        open: "453.750000",
        high: "458.740000",
        low: "444.500000",
        close: "446.750000",
        volume: 122001796,
        close_vwa: "452.394400",
        number_transactions: 986090,
      },
      {
        datetime: "2022-01-20T16:00:00.000Z",
        open: "445.560000",
        high: "448.060000",
        low: "437.950000",
        close: "437.980000",
        volume: 202025141,
        close_vwa: "442.543700",
        number_transactions: 1885192,
      },
      {
        datetime: "2022-01-23T16:00:00.000Z",
        open: "432.030000",
        high: "440.380000",
        low: "420.760000",
        close: "439.840000",
        volume: 252248938,
        close_vwa: "430.724700",
        number_transactions: 3263011,
      },
      {
        datetime: "2022-01-24T16:00:00.000Z",
        open: "433.060000",
        high: "439.720000",
        low: "427.150000",
        close: "434.470000",
        volume: 167685150,
        close_vwa: "433.694700",
        number_transactions: 1832295,
      },
      {
        datetime: "2022-01-25T16:00:00.000Z",
        open: "440.720000",
        high: "444.040000",
        low: "428.860000",
        close: "433.380000",
        volume: 186240418,
        close_vwa: "437.137100",
        number_transactions: 2620794,
      },
      {
        datetime: "2022-01-26T16:00:00.000Z",
        open: "438.260000",
        high: "441.590000",
        low: "429.450000",
        close: "431.240000",
        volume: 149846107,
        close_vwa: "434.596900",
        number_transactions: 1837412,
      },
      {
        datetime: "2022-01-27T16:00:00.000Z",
        open: "432.680000",
        high: "442.000000",
        low: "427.820000",
        close: "441.950000",
        volume: 164188170,
        close_vwa: "435.343500",
        number_transactions: 1759648,
      },
      {
        datetime: "2022-01-30T16:00:00.000Z",
        open: "441.240000",
        high: "450.280000",
        low: "439.810000",
        close: "449.910000",
        volume: 152106025,
        close_vwa: "445.902100",
        number_transactions: 1132217,
      },
      {
        datetime: "2022-01-31T16:00:00.000Z",
        open: "450.680000",
        high: "453.630000",
        low: "446.938400",
        close: "452.950000",
        volume: 123155381,
        close_vwa: "450.713600",
        number_transactions: 1094848,
      },
      {
        datetime: "2022-02-01T16:00:00.000Z",
        open: "455.500000",
        high: "458.120000",
        low: "453.050000",
        close: "457.350000",
        volume: 116776953,
        close_vwa: "455.662400",
        number_transactions: 998599,
      },
      {
        datetime: "2022-02-02T16:00:00.000Z",
        open: "450.950000",
        high: "452.970000",
        low: "445.710000",
        close: "446.600000",
        volume: 118024442,
        close_vwa: "449.827000",
        number_transactions: 1106476,
      },
      {
        datetime: "2022-02-03T16:00:00.000Z",
        open: "446.350000",
        high: "452.780000",
        low: "443.830000",
        close: "448.700000",
        volume: 118436652,
        close_vwa: "448.322600",
        number_transactions: 1162845,
      },
      {
        datetime: "2022-02-06T16:00:00.000Z",
        open: "449.510000",
        high: "450.990000",
        low: "445.850000",
        close: "447.260000",
        volume: 84472859,
        close_vwa: "448.619800",
        number_transactions: 759934,
      },
      {
        datetime: "2022-02-07T16:00:00.000Z",
        open: "446.730000",
        high: "451.920000",
        low: "445.220000",
        close: "450.940000",
        volume: 80981286,
        close_vwa: "449.081600",
        number_transactions: 685659,
      },
      {
        datetime: "2022-02-08T16:00:00.000Z",
        open: "455.220000",
        high: "457.880000",
        low: "455.005000",
        close: "457.540000",
        volume: 92495929,
        close_vwa: "455.930300",
        number_transactions: 670714,
      },
      {
        datetime: "2022-02-09T16:00:00.000Z",
        open: "451.340000",
        high: "457.710000",
        low: "447.200000",
        close: "449.320000",
        volume: 140103712,
        close_vwa: "452.912100",
        number_transactions: 1217132,
      },
      {
        datetime: "2022-02-10T16:00:00.000Z",
        open: "449.410000",
        high: "451.605000",
        low: "438.940000",
        close: "440.460000",
        volume: 153214597,
        close_vwa: "444.169900",
        number_transactions: 1467422,
      },
      {
        datetime: "2022-02-13T16:00:00.000Z",
        open: "439.920000",
        high: "441.600000",
        low: "435.340000",
        close: "439.020000",
        volume: 122934262,
        close_vwa: "438.904900",
        number_transactions: 1148020,
      },
      {
        datetime: "2022-02-14T16:00:00.000Z",
        open: "443.730000",
        high: "446.280000",
        low: "443.180000",
        close: "446.100000",
        volume: 88641503,
        close_vwa: "444.679400",
        number_transactions: 751040,
      },
      {
        datetime: "2022-02-15T16:00:00.000Z",
        open: "443.930000",
        high: "448.055000",
        low: "441.940000",
        close: "446.600000",
        volume: 84815085,
        close_vwa: "444.969700",
        number_transactions: 784456,
      },
      {
        datetime: "2022-02-16T16:00:00.000Z",
        open: "443.220000",
        high: "446.565200",
        low: "436.420000",
        close: "437.060000",
        volume: 102259108,
        close_vwa: "439.978900",
        number_transactions: 850969,
      },
      {
        datetime: "2022-02-17T16:00:00.000Z",
        open: "437.330000",
        high: "438.660000",
        low: "431.820000",
        close: "434.230000",
        volume: 132502896,
        close_vwa: "435.227800",
        number_transactions: 1137286,
      },
      {
        datetime: "2022-02-21T16:00:00.000Z",
        open: "431.890000",
        high: "435.500000",
        low: "425.860000",
        close: "429.570000",
        volume: 124379870,
        close_vwa: "430.707000",
        number_transactions: 1213511,
      },
      {
        datetime: "2022-02-22T16:00:00.000Z",
        open: "432.660000",
        high: "433.260000",
        low: "421.350000",
        close: "421.950000",
        volume: 132374005,
        close_vwa: "425.914600",
        number_transactions: 1166037,
      },
      {
        datetime: "2022-02-23T16:00:00.000Z",
        open: "411.020000",
        high: "428.760000",
        low: "410.640000",
        close: "428.300000",
        volume: 213923446,
        close_vwa: "419.749900",
        number_transactions: 2316981,
      },
      {
        datetime: "2022-02-24T16:00:00.000Z",
        open: "429.610000",
        high: "437.840000",
        low: "427.860000",
        close: "437.750000",
        volume: 121785659,
        close_vwa: "434.346600",
        number_transactions: 1141900,
      },
      {
        datetime: "2022-02-27T16:00:00.000Z",
        open: "432.030000",
        high: "438.200000",
        low: "430.700000",
        close: "436.630000",
        volume: 145594529,
        close_vwa: "434.571900",
        number_transactions: 1305973,
      },
      {
        datetime: "2022-02-28T16:00:00.000Z",
        open: "435.040000",
        high: "437.170000",
        low: "427.110000",
        close: "429.980000",
        volume: 137720158,
        close_vwa: "431.666900",
        number_transactions: 1422063,
      },
      {
        datetime: "2022-03-01T16:00:00.000Z",
        open: "432.370000",
        high: "439.720000",
        low: "431.570000",
        close: "437.890000",
        volume: 117711825,
        close_vwa: "436.229900",
        number_transactions: 1252755,
      },
      {
        datetime: "2022-03-02T16:00:00.000Z",
        open: "440.470000",
        high: "441.110000",
        low: "433.800000",
        close: "435.710000",
        volume: 105501715,
        close_vwa: "436.908500",
        number_transactions: 1039161,
      },
      {
        datetime: "2022-03-03T16:00:00.000Z",
        open: "431.750000",
        high: "433.370000",
        low: "427.880000",
        close: "432.170000",
        volume: 114083256,
        close_vwa: "430.920900",
        number_transactions: 1085108,
      },
      {
        datetime: "2022-03-06T16:00:00.000Z",
        open: "431.550000",
        high: "432.301800",
        low: "419.360000",
        close: "419.430000",
        volume: 137811760,
        close_vwa: "423.960100",
        number_transactions: 1448619,
      },
      {
        datetime: "2022-03-07T16:00:00.000Z",
        open: "419.620000",
        high: "427.210000",
        low: "415.120000",
        close: "416.250000",
        volume: 164739744,
        close_vwa: "419.763000",
        number_transactions: 1950899,
      },
      {
        datetime: "2022-03-08T16:00:00.000Z",
        open: "425.140000",
        high: "429.510000",
        low: "422.820000",
        close: "427.410000",
        volume: 116832265,
        close_vwa: "426.181000",
        number_transactions: 1133569,
      },
      {
        datetime: "2022-03-09T16:00:00.000Z",
        open: "422.520000",
        high: "426.430000",
        low: "420.440000",
        close: "425.480000",
        volume: 93972655,
        close_vwa: "423.876600",
        number_transactions: 917457,
      },
      {
        datetime: "2022-03-10T16:00:00.000Z",
        open: "428.120000",
        high: "428.770000",
        low: "419.530000",
        close: "420.070000",
        volume: 95360277,
        close_vwa: "423.947600",
        number_transactions: 837760,
      },
      {
        datetime: "2022-03-13T16:00:00.000Z",
        open: "420.890000",
        high: "424.550000",
        low: "415.790000",
        close: "417.000000",
        volume: 95729188,
        close_vwa: "419.177600",
        number_transactions: 897065,
      },
      {
        datetime: "2022-03-14T16:00:00.000Z",
        open: "419.770000",
        high: "426.840000",
        low: "418.420000",
        close: "426.170000",
        volume: 106134117,
        close_vwa: "422.761000",
        number_transactions: 949202,
      },
      {
        datetime: "2022-03-15T16:00:00.000Z",
        open: "429.890000",
        high: "435.680000",
        low: "424.800000",
        close: "435.620000",
        volume: 144704805,
        close_vwa: "431.389100",
        number_transactions: 1405236,
      },
      {
        datetime: "2022-03-16T16:00:00.000Z",
        open: "433.590000",
        high: "441.070000",
        low: "433.190000",
        close: "441.070000",
        volume: 102651870,
        close_vwa: "437.698600",
        number_transactions: 812423,
      },
      {
        datetime: "2022-03-17T16:00:00.000Z",
        open: "438.000000",
        high: "444.860000",
        low: "437.220000",
        close: "444.520000",
        volume: 106332044,
        close_vwa: "441.518800",
        number_transactions: 814468,
      },
      {
        datetime: "2022-03-20T16:00:00.000Z",
        open: "444.340000",
        high: "446.460000",
        low: "440.680000",
        close: "444.390000",
        volume: 88249756,
        close_vwa: "443.800600",
        number_transactions: 937033,
      },
      {
        datetime: "2022-03-21T16:00:00.000Z",
        open: "445.860000",
        high: "450.580000",
        low: "445.860000",
        close: "449.590000",
        volume: 74280394,
        close_vwa: "448.565700",
        number_transactions: 637073,
      },
      {
        datetime: "2022-03-22T16:00:00.000Z",
        open: "446.910000",
        high: "448.490000",
        low: "443.710000",
        close: "443.800000",
        volume: 79367033,
        close_vwa: "446.053700",
        number_transactions: 641633,
      },
      {
        datetime: "2022-03-23T16:00:00.000Z",
        open: "445.940000",
        high: "450.500000",
        low: "444.760000",
        close: "450.490000",
        volume: 64736892,
        close_vwa: "447.717200",
        number_transactions: 538727,
      },
      {
        datetime: "2022-03-24T16:00:00.000Z",
        open: "451.160000",
        high: "452.980000",
        low: "448.430000",
        close: "452.690000",
        volume: 76738724,
        close_vwa: "451.045600",
        number_transactions: 662816,
      },
      {
        datetime: "2022-03-27T16:00:00.000Z",
        open: "452.060000",
        high: "455.910000",
        low: "450.060000",
        close: "455.910000",
        volume: 68289867,
        close_vwa: "453.284500",
        number_transactions: 624220,
      },
      {
        datetime: "2022-03-28T16:00:00.000Z",
        open: "460.020000",
        high: "462.070000",
        low: "457.180000",
        close: "461.550000",
        volume: 86556542,
        close_vwa: "459.637000",
        number_transactions: 738517,
      },
      {
        datetime: "2022-03-29T16:00:00.000Z",
        open: "460.340000",
        high: "461.195000",
        low: "456.465000",
        close: "458.700000",
        volume: 79155242,
        close_vwa: "459.168900",
        number_transactions: 659195,
      },
      {
        datetime: "2022-03-30T16:00:00.000Z",
        open: "457.890000",
        high: "458.760000",
        low: "451.160000",
        close: "451.640000",
        volume: 121083948,
        close_vwa: "455.375700",
        number_transactions: 755684,
      },
      {
        datetime: "2022-03-31T16:00:00.000Z",
        open: "453.310000",
        high: "453.460000",
        low: "449.140000",
        close: "452.920000",
        volume: 88973773,
        close_vwa: "451.850700",
        number_transactions: 627039,
      },
      {
        datetime: "2022-04-03T16:00:00.000Z",
        open: "453.130000",
        high: "456.910000",
        low: "452.260000",
        close: "456.800000",
        volume: 59504500,
        close_vwa: "455.311000",
        number_transactions: 504721,
      },
      {
        datetime: "2022-04-04T16:00:00.000Z",
        open: "455.220000",
        high: "457.830000",
        low: "449.820000",
        close: "451.030000",
        volume: 74213133,
        close_vwa: "453.410100",
        number_transactions: 646030,
      },
      {
        datetime: "2022-04-05T16:00:00.000Z",
        open: "446.890000",
        high: "448.930000",
        low: "443.470000",
        close: "446.520000",
        volume: 106844970,
        close_vwa: "446.347700",
        number_transactions: 903937,
      },
      {
        datetime: "2022-04-06T16:00:00.000Z",
        open: "445.590000",
        high: "450.690000",
        low: "443.530000",
        close: "448.770000",
        volume: 78097214,
        close_vwa: "447.111700",
        number_transactions: 632862,
      },
      {
        datetime: "2022-04-07T16:00:00.000Z",
        open: "447.970000",
        high: "450.630000",
        low: "445.940000",
        close: "447.570000",
        volume: 79205711,
        close_vwa: "448.249700",
        number_transactions: 574887,
      },
      {
        datetime: "2022-04-10T16:00:00.000Z",
        open: "444.110000",
        high: "445.000000",
        low: "439.390000",
        close: "439.920000",
        volume: 89770538,
        close_vwa: "442.208800",
        number_transactions: 781085,
      },
      {
        datetime: "2022-04-11T16:00:00.000Z",
        open: "443.080000",
        high: "445.750000",
        low: "436.650100",
        close: "438.290000",
        volume: 84363635,
        close_vwa: "440.814200",
        number_transactions: 696834,
      },
      {
        datetime: "2022-04-12T16:00:00.000Z",
        open: "438.030000",
        high: "444.110000",
        low: "437.840000",
        close: "443.310000",
        volume: 73950154,
        close_vwa: "441.262300",
        number_transactions: 567443,
      },
      {
        datetime: "2022-04-13T16:00:00.000Z",
        open: "443.550000",
        high: "444.730100",
        low: "437.680000",
        close: "437.790000",
        volume: 97869451,
        close_vwa: "440.270500",
        number_transactions: 705563,
      },
      {
        datetime: "2022-04-17T16:00:00.000Z",
        open: "436.810000",
        high: "439.750000",
        low: "435.610000",
        close: "437.970000",
        volume: 64950498,
        close_vwa: "437.841700",
        number_transactions: 575881,
      },
      {
        datetime: "2022-04-18T16:00:00.000Z",
        open: "437.860000",
        high: "445.800000",
        low: "437.680000",
        close: "445.040000",
        volume: 77784013,
        close_vwa: "443.073300",
        number_transactions: 599070,
      },
      {
        datetime: "2022-04-19T16:00:00.000Z",
        open: "446.920000",
        high: "447.570000",
        low: "443.480000",
        close: "444.710000",
        volume: 65210049,
        close_vwa: "445.611600",
        number_transactions: 595910,
      },
      {
        datetime: "2022-04-20T16:00:00.000Z",
        open: "448.540000",
        high: "450.010000",
        low: "437.100000",
        close: "438.060000",
        volume: 85417327,
        close_vwa: "442.763700",
        number_transactions: 722878,
      },
      {
        datetime: "2022-04-21T16:00:00.000Z",
        open: "436.910000",
        high: "438.082500",
        low: "425.440000",
        close: "426.040000",
        volume: 132371772,
        close_vwa: "429.819700",
        number_transactions: 974880,
      },
      {
        datetime: "2022-04-24T16:00:00.000Z",
        open: "423.670000",
        high: "428.690000",
        low: "418.840000",
        close: "428.510000",
        volume: 119636648,
        close_vwa: "423.962800",
        number_transactions: 1146068,
      },
      {
        datetime: "2022-04-25T16:00:00.000Z",
        open: "425.830000",
        high: "426.040000",
        low: "416.070000",
        close: "416.100000",
        volume: 103996312,
        close_vwa: "420.038300",
        number_transactions: 1007658,
      },
      {
        datetime: "2022-04-26T16:00:00.000Z",
        open: "417.240000",
        high: "422.920000",
        low: "415.010000",
        close: "417.270000",
        volume: 121980990,
        close_vwa: "418.835500",
        number_transactions: 1010488,
      },
      {
        datetime: "2022-04-27T16:00:00.000Z",
        open: "422.290000",
        high: "429.640000",
        low: "417.600000",
        close: "427.810000",
        volume: 105375338,
        close_vwa: "424.056800",
        number_transactions: 807518,
      },
      {
        datetime: "2022-04-28T16:00:00.000Z",
        open: "423.590000",
        high: "425.870000",
        low: "411.210000",
        close: "412.000000",
        volume: 145311088,
        close_vwa: "416.861100",
        number_transactions: 1148898,
      },
      {
        datetime: "2022-05-01T16:00:00.000Z",
        open: "412.070000",
        high: "415.920000",
        low: "405.020000",
        close: "414.480000",
        volume: 158312526,
        close_vwa: "411.153000",
        number_transactions: 1466164,
      },
      {
        datetime: "2022-05-02T16:00:00.000Z",
        open: "415.010000",
        high: "418.930000",
        low: "413.360000",
        close: "416.380000",
        volume: 100013490,
        close_vwa: "416.105900",
        number_transactions: 854781,
      },
      {
        datetime: "2022-05-03T16:00:00.000Z",
        open: "417.080000",
        high: "429.660000",
        low: "413.709900",
        close: "429.060000",
        volume: 144247895,
        close_vwa: "421.266600",
        number_transactions: 1465732,
      },
      {
        datetime: "2022-05-04T16:00:00.000Z",
        open: "424.550000",
        high: "425.000000",
        low: "409.440000",
        close: "413.810000",
        volume: 172929106,
        close_vwa: "415.435100",
        number_transactions: 1586336,
      },
      {
        datetime: "2022-05-05T16:00:00.000Z",
        open: "411.100000",
        high: "414.800000",
        low: "405.730000",
        close: "411.340000",
        volume: 151746311,
        close_vwa: "410.517800",
        number_transactions: 1531002,
      },
      {
        datetime: "2022-05-08T16:00:00.000Z",
        open: "405.100000",
        high: "406.410000",
        low: "396.500000",
        close: "398.170000",
        volume: 155571067,
        close_vwa: "401.920900",
        number_transactions: 1422451,
      },
      {
        datetime: "2022-05-09T16:00:00.000Z",
        open: "404.490000",
        high: "406.080000",
        low: "394.820000",
        close: "399.090000",
        volume: 132497200,
        close_vwa: "399.840100",
        number_transactions: 1467481,
      },
      {
        datetime: "2022-05-10T16:00:00.000Z",
        open: "398.070000",
        high: "404.040000",
        low: "391.960000",
        close: "392.750000",
        volume: 142360992,
        close_vwa: "397.438000",
        number_transactions: 1530065,
      },
      {
        datetime: "2022-05-11T16:00:00.000Z",
        open: "389.370000",
        high: "395.800000",
        low: "385.150000",
        close: "392.340000",
        volume: 125090753,
        close_vwa: "389.994600",
        number_transactions: 1485883,
      },
      {
        datetime: "2022-05-12T16:00:00.000Z",
        open: "396.710000",
        high: "403.180000",
        low: "395.610000",
        close: "401.720000",
        volume: 104060921,
        close_vwa: "399.872400",
        number_transactions: 859058,
      },
      {
        datetime: "2022-05-15T16:00:00.000Z",
        open: "399.980000",
        high: "403.970000",
        low: "397.600000",
        close: "400.090000",
        volume: 78582794,
        close_vwa: "400.644200",
        number_transactions: 734539,
      },
      {
        datetime: "2022-05-16T16:00:00.000Z",
        open: "406.530000",
        high: "408.570000",
        low: "402.582400",
        close: "408.320000",
        volume: 82720710,
        close_vwa: "405.748400",
        number_transactions: 743971,
      },
      {
        datetime: "2022-05-17T16:00:00.000Z",
        open: "403.500000",
        high: "403.800000",
        low: "390.550000",
        close: "391.860000",
        volume: 117669645,
        close_vwa: "396.027700",
        number_transactions: 967497,
      },
      {
        datetime: "2022-05-18T16:00:00.000Z",
        open: "388.620000",
        high: "394.140000",
        low: "387.110000",
        close: "389.460000",
        volume: 98477715,
        close_vwa: "390.354600",
        number_transactions: 937782,
      },
      {
        datetime: "2022-05-19T16:00:00.000Z",
        open: "393.250000",
        high: "397.030000",
        low: "380.540000",
        close: "389.630000",
        volume: 131137197,
        close_vwa: "387.048500",
        number_transactions: 1100341,
      },
      {
        datetime: "2022-05-22T16:00:00.000Z",
        open: "392.830000",
        high: "397.730000",
        low: "390.380000",
        close: "396.920000",
        volume: 76371878,
        close_vwa: "395.177400",
        number_transactions: 714909,
      },
      {
        datetime: "2022-05-23T16:00:00.000Z",
        open: "392.560000",
        high: "395.150000",
        low: "386.960000",
        close: "393.890000",
        volume: 91380131,
        close_vwa: "391.553600",
        number_transactions: 804223,
      },
      {
        datetime: "2022-05-24T16:00:00.000Z",
        open: "392.310000",
        high: "399.450000",
        low: "391.890000",
        close: "397.370000",
        volume: 91397866,
        close_vwa: "395.781700",
        number_transactions: 768574,
      },
      {
        datetime: "2022-05-25T16:00:00.000Z",
        open: "398.670000",
        high: "407.040000",
        low: "398.450000",
        close: "405.310000",
        volume: 82123839,
        close_vwa: "404.264100",
        number_transactions: 606434,
      },
      {
        datetime: "2022-05-26T16:00:00.000Z",
        open: "407.910000",
        high: "415.380100",
        low: "407.700000",
        close: "415.260000",
        volume: 84769855,
        close_vwa: "412.482800",
        number_transactions: 603517,
      },
      {
        datetime: "2022-05-30T16:00:00.000Z",
        open: "413.550000",
        high: "416.460000",
        low: "410.030000",
        close: "412.930000",
        volume: 95936980,
        close_vwa: "413.397500",
        number_transactions: 713844,
      },
      {
        datetime: "2022-05-31T16:00:00.000Z",
        open: "415.170000",
        high: "416.240000",
        low: "406.930000",
        close: "409.590000",
        volume: 86565813,
        close_vwa: "410.788600",
        number_transactions: 697746,
      },
      {
        datetime: "2022-06-01T16:00:00.000Z",
        open: "409.420000",
        high: "417.440000",
        low: "407.040000",
        close: "417.390000",
        volume: 79409633,
        close_vwa: "413.372500",
        number_transactions: 616249,
      },
      {
        datetime: "2022-06-02T16:00:00.000Z",
        open: "412.400000",
        high: "414.040000",
        low: "409.510000",
        close: "410.540000",
        volume: 71874281,
        close_vwa: "411.858700",
        number_transactions: 577277,
      },
      {
        datetime: "2022-06-05T16:00:00.000Z",
        open: "414.780000",
        high: "416.609000",
        low: "410.552300",
        close: "411.790000",
        volume: 57503038,
        close_vwa: "413.056800",
        number_transactions: 473552,
      },
      {
        datetime: "2022-06-06T16:00:00.000Z",
        open: "408.100000",
        high: "416.220000",
        low: "407.610000",
        close: "415.740000",
        volume: 59259373,
        close_vwa: "412.988300",
        number_transactions: 481780,
      },
      {
        datetime: "2022-06-07T16:00:00.000Z",
        open: "413.930000",
        high: "415.820000",
        low: "410.380000",
        close: "411.220000",
        volume: 64349966,
        close_vwa: "412.737500",
        number_transactions: 505047,
      },
      {
        datetime: "2022-06-08T16:00:00.000Z",
        open: "409.340000",
        high: "411.740000",
        low: "401.440000",
        close: "401.440000",
        volume: 86249796,
        close_vwa: "406.842600",
        number_transactions: 580040,
      },
      {
        datetime: "2022-06-09T16:00:00.000Z",
        open: "394.880000",
        high: "395.777700",
        low: "389.750000",
        close: "389.800000",
        volume: 131723864,
        close_vwa: "392.883100",
        number_transactions: 914118,
      },
      {
        datetime: "2022-06-12T16:00:00.000Z",
        open: "379.850000",
        high: "381.810000",
        low: "373.300000",
        close: "375.000000",
        volume: 169975861,
        close_vwa: "378.677500",
        number_transactions: 1138048,
      },
      {
        datetime: "2022-06-13T16:00:00.000Z",
        open: "376.850000",
        high: "377.940000",
        low: "370.590000",
        close: "373.870000",
        volume: 104007431,
        close_vwa: "374.322600",
        number_transactions: 826153,
      },
      {
        datetime: "2022-06-14T16:00:00.000Z",
        open: "377.360000",
        high: "383.900000",
        low: "372.120000",
        close: "379.200000",
        volume: 125666797,
        close_vwa: "378.052200",
        number_transactions: 1079873,
      },
      {
        datetime: "2022-06-15T16:00:00.000Z",
        open: "370.510000",
        high: "370.940000",
        low: "364.079900",
        close: "366.650000",
        volume: 134219538,
        close_vwa: "368.467900",
        number_transactions: 911464,
      },
      {
        datetime: "2022-06-16T16:00:00.000Z",
        open: "365.510000",
        high: "369.380000",
        low: "362.170000",
        close: "365.860000",
        volume: 111113904,
        close_vwa: "366.257700",
        number_transactions: 826497,
      },
      {
        datetime: "2022-06-20T16:00:00.000Z",
        open: "371.890000",
        high: "376.525000",
        low: "371.810000",
        close: "375.070000",
        volume: 76811861,
        close_vwa: "374.377100",
        number_transactions: 581110,
      },
      {
        datetime: "2022-06-21T16:00:00.000Z",
        open: "370.620000",
        high: "378.720000",
        low: "370.180000",
        close: "374.390000",
        volume: 90059424,
        close_vwa: "375.149800",
        number_transactions: 607593,
      },
      {
        datetime: "2022-06-22T16:00:00.000Z",
        open: "376.640000",
        high: "378.830000",
        low: "372.890000",
        close: "378.060000",
        volume: 79292135,
        close_vwa: "376.228900",
        number_transactions: 632097,
      },
      {
        datetime: "2022-06-23T16:00:00.000Z",
        open: "381.400000",
        high: "390.090000",
        low: "381.365000",
        close: "390.080000",
        volume: 97948933,
        close_vwa: "386.717500",
        number_transactions: 632670,
      },
      {
        datetime: "2022-06-26T16:00:00.000Z",
        open: "391.050000",
        high: "391.360000",
        low: "387.440000",
        close: "388.590000",
        volume: 65955617,
        close_vwa: "389.083900",
        number_transactions: 555367,
      },
      {
        datetime: "2022-06-27T16:00:00.000Z",
        open: "390.230000",
        high: "393.160000",
        low: "380.530000",
        close: "380.650000",
        volume: 86680824,
        close_vwa: "384.908000",
        number_transactions: 643730,
      },
      {
        datetime: "2022-06-28T16:00:00.000Z",
        open: "381.230000",
        high: "382.270000",
        low: "378.420000",
        close: "380.340000",
        volume: 65583999,
        close_vwa: "380.391900",
        number_transactions: 522698,
      },
      {
        datetime: "2022-06-29T16:00:00.000Z",
        open: "376.240000",
        high: "380.658200",
        low: "372.560000",
        close: "377.250000",
        volume: 112503273,
        close_vwa: "377.074700",
        number_transactions: 805230,
      },
      {
        datetime: "2022-06-30T16:00:00.000Z",
        open: "376.560000",
        high: "381.700000",
        low: "373.800000",
        close: "381.240000",
        volume: 74837629,
        close_vwa: "378.234000",
        number_transactions: 606017,
      },
      {
        datetime: "2022-07-04T16:00:00.000Z",
        open: "375.880000",
        high: "381.980000",
        low: "372.900000",
        close: "381.960000",
        volume: 81406965,
        close_vwa: "377.515400",
        number_transactions: 649490,
      },
      {
        datetime: "2022-07-05T16:00:00.000Z",
        open: "382.110000",
        high: "385.870000",
        low: "379.600000",
        close: "383.250000",
        volume: 70121444,
        close_vwa: "382.504300",
        number_transactions: 619249,
      },
      {
        datetime: "2022-07-06T16:00:00.000Z",
        open: "385.120000",
        high: "389.830000",
        low: "383.267000",
        close: "388.990000",
        volume: 64511919,
        close_vwa: "387.626500",
        number_transactions: 470171,
      },
      {
        datetime: "2022-07-07T16:00:00.000Z",
        open: "387.270000",
        high: "390.640000",
        low: "385.660000",
        close: "388.670000",
        volume: 72385765,
        close_vwa: "388.654000",
        number_transactions: 513500,
      },
      {
        datetime: "2022-07-10T16:00:00.000Z",
        open: "385.850000",
        high: "386.870000",
        low: "383.500000",
        close: "384.230000",
        volume: 58366945,
        close_vwa: "384.871200",
        number_transactions: 475888,
      },
      {
        datetime: "2022-07-11T16:00:00.000Z",
        open: "383.650000",
        high: "386.160000",
        low: "378.990000",
        close: "380.830000",
        volume: 62219178,
        close_vwa: "382.618100",
        number_transactions: 514047,
      },
      {
        datetime: "2022-07-12T16:00:00.000Z",
        open: "375.100000",
        high: "381.920000",
        low: "374.658000",
        close: "378.830000",
        volume: 84198649,
        close_vwa: "378.827600",
        number_transactions: 677546,
      },
      {
        datetime: "2022-07-13T16:00:00.000Z",
        open: "373.610000",
        high: "379.049800",
        low: "371.040000",
        close: "377.910000",
        volume: 89704819,
        close_vwa: "375.583200",
        number_transactions: 642061,
      },
      {
        datetime: "2022-07-14T16:00:00.000Z",
        open: "382.550000",
        high: "385.250000",
        low: "380.540000",
        close: "385.130000",
        volume: 79026583,
        close_vwa: "383.324500",
        number_transactions: 490641,
      },
      {
        datetime: "2022-07-17T16:00:00.000Z",
        open: "388.380000",
        high: "389.090000",
        low: "380.660000",
        close: "381.950000",
        volume: 63203626,
        close_vwa: "385.091000",
        number_transactions: 492280,
      },
      {
        datetime: "2022-07-18T16:00:00.000Z",
        open: "386.080000",
        high: "392.870000",
        low: "385.390000",
        close: "392.270000",
        volume: 78505972,
        close_vwa: "389.365800",
        number_transactions: 536188,
      },
      {
        datetime: "2022-07-19T16:00:00.000Z",
        open: "392.470000",
        high: "396.260000",
        low: "391.030000",
        close: "394.770000",
        volume: 71843769,
        close_vwa: "394.171000",
        number_transactions: 529990,
      },
      {
        datetime: "2022-07-20T16:00:00.000Z",
        open: "394.160000",
        high: "398.840000",
        low: "391.630000",
        close: "398.790000",
        volume: 64903856,
        close_vwa: "396.121800",
        number_transactions: 524202,
      },
      {
        datetime: "2022-07-21T16:00:00.000Z",
        open: "398.920000",
        high: "400.180000",
        low: "392.750000",
        close: "395.090000",
        volume: 72197322,
        close_vwa: "395.943200",
        number_transactions: 529345,
      },
      {
        datetime: "2022-07-24T16:00:00.000Z",
        open: "395.750000",
        high: "396.470000",
        low: "393.210000",
        close: "395.570000",
        volume: 53599485,
        close_vwa: "395.044300",
        number_transactions: 440037,
      },
      {
        datetime: "2022-07-25T16:00:00.000Z",
        open: "393.840000",
        high: "394.060000",
        low: "389.950000",
        close: "390.890000",
        volume: 52946393,
        close_vwa: "391.855500",
        number_transactions: 438456,
      },
      {
        datetime: "2022-07-26T16:00:00.000Z",
        open: "394.360000",
        high: "402.880000",
        low: "394.050000",
        close: "401.040000",
        volume: 82042106,
        close_vwa: "398.295200",
        number_transactions: 597549,
      },
      {
        datetime: "2022-07-27T16:00:00.000Z",
        open: "401.890000",
        high: "406.800000",
        low: "398.150000",
        close: "406.070000",
        volume: 73962563,
        close_vwa: "403.644300",
        number_transactions: 570078,
      },
      {
        datetime: "2022-07-28T16:00:00.000Z",
        open: "407.580000",
        high: "413.030000",
        low: "406.770000",
        close: "411.990000",
        volume: 87003672,
        close_vwa: "410.671700",
        number_transactions: 546745,
      },
      {
        datetime: "2022-07-31T16:00:00.000Z",
        open: "409.150000",
        high: "413.410000",
        low: "408.400000",
        close: "410.770000",
        volume: 69972971,
        close_vwa: "411.075600",
        number_transactions: 518949,
      },
      {
        datetime: "2022-08-01T16:00:00.000Z",
        open: "409.120000",
        high: "413.000000",
        low: "406.820000",
        close: "408.060000",
        volume: 63435418,
        close_vwa: "409.631700",
        number_transactions: 505800,
      },
      {
        datetime: "2022-08-02T16:00:00.000Z",
        open: "410.300000",
        high: "415.680000",
        low: "410.000000",
        close: "414.450000",
        volume: 67810555,
        close_vwa: "413.269600",
        number_transactions: 465611,
      },
      {
        datetime: "2022-08-03T16:00:00.000Z",
        open: "414.370000",
        high: "415.090000",
        low: "412.440000",
        close: "414.170000",
        volume: 45656574,
        close_vwa: "414.080500",
        number_transactions: 365311,
      },
      {
        datetime: "2022-08-04T16:00:00.000Z",
        open: "409.660000",
        high: "414.150000",
        low: "409.600000",
        close: "413.470000",
        volume: 56814929,
        close_vwa: "412.292300",
        number_transactions: 455952,
      },
      {
        datetime: "2022-08-07T16:00:00.000Z",
        open: "415.250000",
        high: "417.620000",
        low: "411.830000",
        close: "412.990000",
        volume: 54025965,
        close_vwa: "414.422600",
        number_transactions: 422674,
      },
      {
        datetime: "2022-08-08T16:00:00.000Z",
        open: "412.220000",
        high: "412.750000",
        low: "410.220000",
        close: "411.350000",
        volume: 44931772,
        close_vwa: "411.332600",
        number_transactions: 367151,
      },
      {
        datetime: "2022-08-09T16:00:00.000Z",
        open: "418.780000",
        high: "420.140000",
        low: "416.720000",
        close: "419.990000",
        volume: 68580712,
        close_vwa: "418.186400",
        number_transactions: 476082,
      },
      {
        datetime: "2022-08-10T16:00:00.000Z",
        open: "422.990000",
        high: "424.950000",
        low: "419.210000",
        close: "419.990000",
        volume: 59489704,
        close_vwa: "421.576100",
        number_transactions: 444585,
      },
      {
        datetime: "2022-08-11T16:00:00.000Z",
        open: "422.030000",
        high: "427.210000",
        low: "421.030000",
        close: "427.100000",
        volume: 61626042,
        close_vwa: "424.556000",
        number_transactions: 398232,
      },
      {
        datetime: "2022-08-14T16:00:00.000Z",
        open: "424.765000",
        high: "429.410000",
        low: "424.710000",
        close: "428.860000",
        volume: 53892880,
        close_vwa: "427.636400",
        number_transactions: 375069,
      },
      {
        datetime: "2022-08-15T16:00:00.000Z",
        open: "427.730000",
        high: "431.730000",
        low: "426.880000",
        close: "429.700000",
        volume: 59289039,
        close_vwa: "429.308300",
        number_transactions: 411675,
      },
      {
        datetime: "2022-08-16T16:00:00.000Z",
        open: "425.910000",
        high: "429.500000",
        low: "424.540000",
        close: "426.650000",
        volume: 62805394,
        close_vwa: "426.990100",
        number_transactions: 453971,
      },
      {
        datetime: "2022-08-17T16:00:00.000Z",
        open: "426.860000",
        high: "428.610000",
        low: "425.500000",
        close: "427.890000",
        volume: 49023206,
        close_vwa: "427.151700",
        number_transactions: 332724,
      },
      {
        datetime: "2022-08-18T16:00:00.000Z",
        open: "424.980000",
        high: "425.260000",
        low: "421.220000",
        close: "422.140000",
        volume: 67670402,
        close_vwa: "423.095900",
        number_transactions: 439875,
      },
      {
        datetime: "2022-08-21T16:00:00.000Z",
        open: "417.050000",
        high: "417.230000",
        low: "412.400000",
        close: "413.350000",
        volume: 77438140,
        close_vwa: "415.048200",
        number_transactions: 484998,
      },
      {
        datetime: "2022-08-22T16:00:00.000Z",
        open: "412.900000",
        high: "415.420000",
        low: "411.770000",
        close: "412.350000",
        volume: 49105249,
        close_vwa: "413.096100",
        number_transactions: 390369,
      },
      {
        datetime: "2022-08-23T16:00:00.000Z",
        open: "412.110000",
        high: "415.110100",
        low: "411.390000",
        close: "413.670000",
        volume: 49159304,
        close_vwa: "413.383400",
        number_transactions: 335697,
      },
      {
        datetime: "2022-08-24T16:00:00.000Z",
        open: "415.240000",
        high: "419.560000",
        low: "414.090000",
        close: "419.510000",
        volume: 50642252,
        close_vwa: "416.921000",
        number_transactions: 339148,
      },
      {
        datetime: "2022-08-25T16:00:00.000Z",
        open: "419.390000",
        high: "419.960000",
        low: "405.250000",
        close: "405.310000",
        volume: 102816976,
        close_vwa: "410.791700",
        number_transactions: 672397,
      },
      {
        datetime: "2022-08-28T16:00:00.000Z",
        open: "402.200000",
        high: "405.840000",
        low: "401.199900",
        close: "402.630000",
        volume: 65368110,
        close_vwa: "403.553300",
        number_transactions: 490118,
      },
      {
        datetime: "2022-08-29T16:00:00.000Z",
        open: "403.850000",
        high: "404.100000",
        low: "396.000000",
        close: "398.210000",
        volume: 85554443,
        close_vwa: "399.082600",
        number_transactions: 610724,
      },
      {
        datetime: "2022-08-30T16:00:00.000Z",
        open: "399.930000",
        high: "401.240000",
        low: "395.040000",
        close: "395.180000",
        volume: 75752871,
        close_vwa: "397.211800",
        number_transactions: 504189,
      },
      {
        datetime: "2022-08-31T16:00:00.000Z",
        open: "392.890000",
        high: "396.780000",
        low: "390.040000",
        close: "396.420000",
        volume: 78635284,
        close_vwa: "393.049400",
        number_transactions: 597629,
      },
      {
        datetime: "2022-09-01T16:00:00.000Z",
        open: "400.280000",
        high: "401.555000",
        low: "390.330000",
        close: "392.240000",
        volume: 99632149,
        close_vwa: "395.378800",
        number_transactions: 642566,
      },
      {
        datetime: "2022-09-05T16:00:00.000Z",
        open: "393.130000",
        high: "394.120000",
        low: "388.420000",
        close: "390.760000",
        volume: 76395050,
        close_vwa: "391.261700",
        number_transactions: 559124,
      },
      {
        datetime: "2022-09-06T16:00:00.000Z",
        open: "390.430000",
        high: "398.590000",
        low: "390.200000",
        close: "397.780000",
        volume: 70764232,
        close_vwa: "395.270700",
        number_transactions: 489055,
      },
      {
        datetime: "2022-09-07T16:00:00.000Z",
        open: "395.390000",
        high: "400.860000",
        low: "394.120000",
        close: "400.380000",
        volume: 80821681,
        close_vwa: "398.313600",
        number_transactions: 553637,
      },
      {
        datetime: "2022-09-08T16:00:00.000Z",
        open: "402.740000",
        high: "407.510000",
        low: "402.460000",
        close: "406.600000",
        volume: 76506918,
        close_vwa: "405.483700",
        number_transactions: 484758,
      },
      {
        datetime: "2022-09-11T16:00:00.000Z",
        open: "408.780000",
        high: "411.730000",
        low: "408.460000",
        close: "410.970000",
        volume: 69227012,
        close_vwa: "410.157900",
        number_transactions: 491335,
      },
      {
        datetime: "2022-09-12T16:00:00.000Z",
        open: "401.830000",
        high: "403.100000",
        low: "391.920000",
        close: "393.100000",
        volume: 122922881,
        close_vwa: "398.839700",
        number_transactions: 794560,
      },
      {
        datetime: "2022-09-13T16:00:00.000Z",
        open: "394.470000",
        high: "396.200000",
        low: "391.120000",
        close: "394.600000",
        volume: 85023747,
        close_vwa: "393.837800",
        number_transactions: 542477,
      },
      {
        datetime: "2022-09-14T16:00:00.000Z",
        open: "392.960000",
        high: "395.960000",
        low: "388.780000",
        close: "390.120000",
        volume: 86700840,
        close_vwa: "392.013900",
        number_transactions: 609219,
      },
      {
        datetime: "2022-09-15T16:00:00.000Z",
        open: "384.140000",
        high: "386.250000",
        low: "382.110000",
        close: "385.560000",
        volume: 103024319,
        close_vwa: "384.600400",
        number_transactions: 673814,
      },
      {
        datetime: "2022-09-18T16:00:00.000Z",
        open: "382.260000",
        high: "388.550000",
        low: "382.178400",
        close: "388.550000",
        volume: 73278490,
        close_vwa: "386.239000",
        number_transactions: 495869,
      },
      {
        datetime: "2022-09-19T16:00:00.000Z",
        open: "385.060000",
        high: "386.120000",
        low: "381.195000",
        close: "384.090000",
        volume: 77197482,
        close_vwa: "384.144700",
        number_transactions: 559046,
      },
      {
        datetime: "2022-09-20T16:00:00.000Z",
        open: "386.110000",
        high: "389.310000",
        low: "377.380000",
        close: "377.390000",
        volume: 106746554,
        close_vwa: "383.116600",
        number_transactions: 815174,
      },
      {
        datetime: "2022-09-21T16:00:00.000Z",
        open: "376.580000",
        high: "378.300000",
        low: "373.440000",
        close: "374.220000",
        volume: 89472641,
        close_vwa: "375.331400",
        number_transactions: 634128,
      },
      {
        datetime: "2022-09-22T16:00:00.000Z",
        open: "370.580000",
        high: "370.620000",
        low: "363.290000",
        close: "367.950000",
        volume: 121656933,
        close_vwa: "367.572800",
        number_transactions: 845102,
      },
      {
        datetime: "2022-09-25T16:00:00.000Z",
        open: "366.410000",
        high: "370.210000",
        low: "363.029900",
        close: "364.310000",
        volume: 92561244,
        close_vwa: "365.924300",
        number_transactions: 638376,
      },
      {
        datetime: "2022-09-26T16:00:00.000Z",
        open: "368.020000",
        high: "370.400000",
        low: "360.870000",
        close: "363.380000",
        volume: 108095972,
        close_vwa: "364.568500",
        number_transactions: 778813,
      },
      {
        datetime: "2022-09-27T16:00:00.000Z",
        open: "364.380000",
        high: "372.300000",
        low: "362.600000",
        close: "370.530000",
        volume: 110524217,
        close_vwa: "367.922400",
        number_transactions: 711995,
      },
      {
        datetime: "2022-09-28T16:00:00.000Z",
        open: "366.810000",
        high: "367.110000",
        low: "359.700000",
        close: "362.790000",
        volume: 112936695,
        close_vwa: "362.804000",
        number_transactions: 794132,
      },
      {
        datetime: "2022-09-29T16:00:00.000Z",
        open: "361.800000",
        high: "365.910000",
        low: "357.040000",
        close: "357.180000",
        volume: 152793243,
        close_vwa: "360.660700",
        number_transactions: 854532,
      },
      {
        datetime: "2022-10-02T16:00:00.000Z",
        open: "361.080000",
        high: "368.550000",
        low: "359.210000",
        close: "366.610000",
        volume: 89746479,
        close_vwa: "364.712000",
        number_transactions: 622492,
      },
      {
        datetime: "2022-10-03T16:00:00.000Z",
        open: "372.400000",
        high: "378.000000",
        low: "366.567700",
        close: "377.970000",
        volume: 103602775,
        close_vwa: "375.727900",
        number_transactions: 688740,
      },
      {
        datetime: "2022-10-04T16:00:00.000Z",
        open: "373.390000",
        high: "379.460000",
        low: "370.950000",
        close: "377.090000",
        volume: 88065669,
        close_vwa: "375.457700",
        number_transactions: 583907,
      },
      {
        datetime: "2022-10-05T16:00:00.000Z",
        open: "375.620000",
        high: "378.720000",
        low: "372.680000",
        close: "373.200000",
        volume: 82333516,
        close_vwa: "374.903100",
        number_transactions: 585047,
      },
      {
        datetime: "2022-10-06T16:00:00.000Z",
        open: "368.970000",
        high: "373.293300",
        low: "360.940000",
        close: "362.790000",
        volume: 107759998,
        close_vwa: "365.061800",
        number_transactions: 669267,
      },
      {
        datetime: "2022-10-09T16:00:00.000Z",
        open: "363.960000",
        high: "364.210000",
        low: "357.670000",
        close: "360.020000",
        volume: 76042765,
        close_vwa: "360.748100",
        number_transactions: 597678,
      },
      {
        datetime: "2022-10-10T16:00:00.000Z",
        open: "358.235000",
        high: "363.030000",
        low: "355.710000",
        close: "357.740000",
        volume: 92482785,
        close_vwa: "358.722700",
        number_transactions: 694969,
      },
      {
        datetime: "2022-10-11T16:00:00.000Z",
        open: "358.170000",
        high: "359.817900",
        low: "356.300000",
        close: "356.560000",
        volume: 76991799,
        close_vwa: "358.001800",
        number_transactions: 552830,
      },
      {
        datetime: "2022-10-12T16:00:00.000Z",
        open: "349.205000",
        high: "367.510000",
        low: "348.110000",
        close: "365.970000",
        volume: 147224518,
        close_vwa: "359.793800",
        number_transactions: 1116014,
      },
      {
        datetime: "2022-10-13T16:00:00.000Z",
        open: "368.550000",
        high: "370.260000",
        low: "356.960000",
        close: "357.630000",
        volume: 123575113,
        close_vwa: "361.365400",
        number_transactions: 824684,
      },
      {
        datetime: "2022-10-16T16:00:00.000Z",
        open: "364.010000",
        high: "367.979900",
        low: "357.280800",
        close: "366.820000",
        volume: 93168231,
        close_vwa: "365.957500",
        number_transactions: 613077,
      },
      {
        datetime: "2022-10-17T16:00:00.000Z",
        open: "375.130000",
        high: "375.450000",
        low: "367.520000",
        close: "371.130000",
        volume: 97139850,
        close_vwa: "371.124900",
        number_transactions: 678096,
      },
      {
        datetime: "2022-10-18T16:00:00.000Z",
        open: "368.990000",
        high: "371.850000",
        low: "365.550000",
        close: "368.500000",
        volume: 79717863,
        close_vwa: "368.665700",
        number_transactions: 534020,
      },
      {
        datetime: "2022-10-19T16:00:00.000Z",
        open: "368.030000",
        high: "372.670000",
        low: "364.610000",
        close: "365.410000",
        volume: 88283087,
        close_vwa: "367.712900",
        number_transactions: 637987,
      },
      {
        datetime: "2022-10-20T16:00:00.000Z",
        open: "365.120000",
        high: "374.800000",
        low: "363.540000",
        close: "374.290000",
        volume: 130882479,
        close_vwa: "369.863700",
        number_transactions: 722879,
      },
      {
        datetime: "2022-10-23T16:00:00.000Z",
        open: "375.890000",
        high: "380.060000",
        low: "373.110000",
        close: "378.870000",
        volume: 85416407,
        close_vwa: "377.365900",
        number_transactions: 627082,
      },
      {
        datetime: "2022-10-24T16:00:00.000Z",
        open: "378.790000",
        high: "385.250000",
        low: "378.671000",
        close: "384.920000",
        volume: 78833848,
        close_vwa: "382.991900",
        number_transactions: 599906,
      },
      {
        datetime: "2022-10-25T16:00:00.000Z",
        open: "381.620000",
        high: "387.580000",
        low: "381.350000",
        close: "382.020000",
        volume: 103906848,
        close_vwa: "383.874900",
        number_transactions: 659893,
      },
      {
        datetime: "2022-10-26T16:00:00.000Z",
        open: "383.070000",
        high: "385.000000",
        low: "379.330000",
        close: "379.980000",
        volume: 81971756,
        close_vwa: "381.341400",
        number_transactions: 602262,
      },
      {
        datetime: "2022-10-27T16:00:00.000Z",
        open: "379.870000",
        high: "389.520000",
        low: "379.680000",
        close: "389.020000",
        volume: 100301958,
        close_vwa: "385.636700",
        number_transactions: 600450,
      },
      {
        datetime: "2022-10-30T16:00:00.000Z",
        open: "386.440000",
        high: "388.400000",
        low: "385.260000",
        close: "386.210000",
        volume: 96443258,
        close_vwa: "386.862400",
        number_transactions: 593416,
      },
      {
        datetime: "2022-10-31T16:00:00.000Z",
        open: "390.140000",
        high: "390.390000",
        low: "383.290000",
        close: "384.520000",
        volume: 85203598,
        close_vwa: "385.578000",
        number_transactions: 542402,
      },
      {
        datetime: "2022-11-01T16:00:00.000Z",
        open: "383.900000",
        high: "388.630000",
        low: "374.760000",
        close: "374.870000",
        volume: 126990356,
        close_vwa: "381.598300",
        number_transactions: 896384,
      },
      {
        datetime: "2022-11-02T16:00:00.000Z",
        open: "371.465000",
        high: "374.200000",
        low: "368.790000",
        close: "371.010000",
        volume: 87088515,
        close_vwa: "372.153700",
        number_transactions: 642144,
      },
      {
        datetime: "2022-11-03T16:00:00.000Z",
        open: "377.000000",
        high: "378.870000",
        low: "370.000000",
        close: "376.350000",
        volume: 103479982,
        close_vwa: "374.233200",
        number_transactions: 705860,
      },
      {
        datetime: "2022-11-06T16:00:00.000Z",
        open: "377.710000",
        high: "380.570000",
        low: "375.530000",
        close: "379.950000",
        volume: 68286947,
        close_vwa: "378.306800",
        number_transactions: 479700,
      },
      {
        datetime: "2022-11-07T16:00:00.000Z",
        open: "381.110000",
        high: "385.120000",
        low: "377.720000",
        close: "382.000000",
        volume: 84441062,
        close_vwa: "381.942300",
        number_transactions: 602484,
      },
      {
        datetime: "2022-11-08T16:00:00.000Z",
        open: "379.930000",
        high: "381.140000",
        low: "373.610000",
        close: "374.130000",
        volume: 78454648,
        close_vwa: "377.170200",
        number_transactions: 594797,
      },
      {
        datetime: "2022-11-09T16:00:00.000Z",
        open: "388.050000",
        high: "395.040000",
        low: "385.642000",
        close: "394.690000",
        volume: 141455847,
        close_vwa: "389.390000",
        number_transactions: 963919,
      },
      {
        datetime: "2022-11-10T16:00:00.000Z",
        open: "395.590000",
        high: "399.350000",
        low: "393.610000",
        close: "398.510000",
        volume: 93839872,
        close_vwa: "396.974000",
        number_transactions: 653288,
      },
      {
        datetime: "2022-11-13T16:00:00.000Z",
        open: "396.660000",
        high: "400.179900",
        low: "394.830000",
        close: "395.120000",
        volume: 71522915,
        close_vwa: "397.618500",
        number_transactions: 528088,
      },
      {
        datetime: "2022-11-14T16:00:00.000Z",
        open: "401.150000",
        high: "402.310000",
        low: "394.490000",
        close: "398.490000",
        volume: 93153920,
        close_vwa: "398.787200",
        number_transactions: 751098,
      },
      {
        datetime: "2022-11-15T16:00:00.000Z",
        open: "396.780000",
        high: "397.780000",
        low: "394.790000",
        close: "395.450000",
        volume: 68508454,
        close_vwa: "396.091900",
        number_transactions: 485119,
      },
      {
        datetime: "2022-11-16T16:00:00.000Z",
        open: "390.460000",
        high: "394.950000",
        low: "390.140000",
        close: "394.240000",
        volume: 74426055,
        close_vwa: "392.811800",
        number_transactions: 499521,
      },
      {
        datetime: "2022-11-17T16:00:00.000Z",
        open: "397.740000",
        high: "397.810000",
        low: "393.040000",
        close: "396.030000",
        volume: 92442751,
        close_vwa: "395.404000",
        number_transactions: 525088,
      },
      {
        datetime: "2022-11-20T16:00:00.000Z",
        open: "394.640000",
        high: "395.820000",
        low: "392.660000",
        close: "394.590000",
        volume: 51152189,
        close_vwa: "394.533000",
        number_transactions: 401648,
      },
      {
        datetime: "2022-11-21T16:00:00.000Z",
        open: "396.630000",
        high: "400.070000",
        low: "395.152700",
        close: "399.900000",
        volume: 60611725,
        close_vwa: "398.238200",
        number_transactions: 416893,
      },
      {
        datetime: "2022-11-22T16:00:00.000Z",
        open: "399.550000",
        high: "402.930000",
        low: "399.310000",
        close: "402.420000",
        volume: 68261640,
        close_vwa: "401.583400",
        number_transactions: 476628,
      },
      {
        datetime: "2022-11-24T16:00:00.000Z",
        open: "401.830000",
        high: "402.910000",
        low: "401.535000",
        close: "402.330000",
        volume: 30545434,
        close_vwa: "402.273000",
        number_transactions: 184647,
      },
      {
        datetime: "2022-11-27T16:00:00.000Z",
        open: "399.090000",
        high: "400.810000",
        low: "395.110000",
        close: "395.910000",
        volume: 68015991,
        close_vwa: "397.879500",
        number_transactions: 441515,
      },
      {
        datetime: "2022-11-28T16:00:00.000Z",
        open: "396.050000",
        high: "397.300000",
        low: "393.300000",
        close: "395.230000",
        volume: 49786770,
        close_vwa: "395.179500",
        number_transactions: 399034,
      },
      {
        datetime: "2022-11-29T16:00:00.000Z",
        open: "395.490000",
        high: "407.680000",
        low: "393.480000",
        close: "407.680000",
        volume: 144566653,
        close_vwa: "401.786800",
        number_transactions: 814133,
      },
      {
        datetime: "2022-11-30T16:00:00.000Z",
        open: "408.770000",
        high: "410.000000",
        low: "405.070000",
        close: "405.340000",
        volume: 20439520,
        close_vwa: "407.962500",
        number_transactions: 180336,
      },
      {
        datetime: "2022-12-01T16:00:00.000Z",
        open: "402.250000",
        high: "407.860000",
        low: "402.140000",
        close: "406.910000",
        volume: 83492731,
        close_vwa: "405.110100",
        number_transactions: 574460,
      },
      {
        datetime: "2022-12-04T16:00:00.000Z",
        open: "403.950000",
        high: "404.930000",
        low: "398.170000",
        close: "399.590000",
        volume: 77300410,
        close_vwa: "401.472000",
        number_transactions: 553484,
      },
      {
        datetime: "2022-12-05T16:00:00.000Z",
        open: "399.420000",
        high: "399.990000",
        low: "391.640000",
        close: "393.830000",
        volume: 77939771,
        close_vwa: "394.731900",
        number_transactions: 613658,
      },
      {
        datetime: "2022-12-06T16:00:00.000Z",
        open: "392.940000",
        high: "395.640000",
        low: "391.970000",
        close: "393.160000",
        volume: 66336546,
        close_vwa: "393.435700",
        number_transactions: 486289,
      },
      {
        datetime: "2022-12-07T16:00:00.000Z",
        open: "395.140000",
        high: "397.360000",
        low: "393.268400",
        close: "396.240000",
        volume: 61237912,
        close_vwa: "395.707600",
        number_transactions: 463710,
      },
      {
        datetime: "2022-12-08T16:00:00.000Z",
        open: "394.940000",
        high: "397.620000",
        low: "393.150000",
        close: "393.280000",
        volume: 80793733,
        close_vwa: "395.195500",
        number_transactions: 485405,
      },
      {
        datetime: "2022-12-11T16:00:00.000Z",
        open: "394.110000",
        high: "398.950000",
        low: "393.412000",
        close: "398.950000",
        volume: 75703383,
        close_vwa: "396.176000",
        number_transactions: 442304,
      },
      {
        datetime: "2022-12-12T16:00:00.000Z",
        open: "410.220000",
        high: "410.490000",
        low: "407.400000",
        close: "408.890000",
        volume: 19336822,
        close_vwa: "408.615700",
        number_transactions: 145893,
      },
      {
        datetime: "2022-12-13T16:00:00.000Z",
        open: "401.610000",
        high: "403.850000",
        low: "401.580000",
        close: "403.650000",
        volume: 6155236,
        close_vwa: "402.640100",
        number_transactions: 53613,
      },
      {
        datetime: "2022-12-14T16:00:00.000Z",
        open: "394.300000",
        high: "395.250000",
        low: "387.885000",
        close: "389.630000",
        volume: 117959404,
        close_vwa: "390.897000",
        number_transactions: 851165,
      },
      {
        datetime: "2022-12-15T16:00:00.000Z",
        open: "385.180000",
        high: "386.575000",
        low: "381.040000",
        close: "383.270000",
        volume: 119852952,
        close_vwa: "383.747000",
        number_transactions: 746659,
      },
      {
        datetime: "2022-12-18T16:00:00.000Z",
        open: "383.470000",
        high: "383.820000",
        low: "378.280000",
        close: "380.020000",
        volume: 79799733,
        close_vwa: "380.598200",
        number_transactions: 519637,
      },
      {
        datetime: "2022-12-19T16:00:00.000Z",
        open: "379.230000",
        high: "382.230000",
        low: "377.850000",
        close: "380.540000",
        volume: 74855419,
        close_vwa: "380.631900",
        number_transactions: 513489,
      },
      {
        datetime: "2022-12-20T16:00:00.000Z",
        open: "383.250000",
        high: "387.410000",
        low: "382.690000",
        close: "386.230000",
        volume: 78167369,
        close_vwa: "385.471100",
        number_transactions: 478300,
      },
      {
        datetime: "2022-12-21T16:00:00.000Z",
        open: "383.050000",
        high: "383.380000",
        low: "380.970000",
        close: "381.230000",
        volume: 8550750,
        close_vwa: "382.291600",
        number_transactions: 76255,
      },
      {
        datetime: "2022-12-22T16:00:00.000Z",
        open: "379.650000",
        high: "383.060000",
        low: "378.030000",
        close: "382.910000",
        volume: 59827329,
        close_vwa: "381.526100",
        number_transactions: 441416,
      },
      {
        datetime: "2022-12-26T16:00:00.000Z",
        open: "382.790000",
        high: "383.150000",
        low: "379.650000",
        close: "381.400000",
        volume: 51676068,
        close_vwa: "381.775500",
        number_transactions: 429002,
      },
      {
        datetime: "2022-12-27T16:00:00.000Z",
        open: "381.330000",
        high: "383.390000",
        low: "376.420000",
        close: "376.660000",
        volume: 71277732,
        close_vwa: "379.054500",
        number_transactions: 503156,
      },
      {
        datetime: "2022-12-28T16:00:00.000Z",
        open: "379.630000",
        high: "384.350000",
        low: "379.080000",
        close: "383.440000",
        volume: 67012178,
        close_vwa: "382.435700",
        number_transactions: 481646,
      },
      {
        datetime: "2022-12-29T16:00:00.000Z",
        open: "380.640000",
        high: "382.580000",
        low: "378.430000",
        close: "382.430000",
        volume: 84022205,
        close_vwa: "381.218500",
        number_transactions: 548975,
      },
      {
        datetime: "2023-01-02T16:00:00.000Z",
        open: "384.370000",
        high: "386.430000",
        low: "377.831000",
        close: "380.820000",
        volume: 74907995,
        close_vwa: "380.957700",
        number_transactions: 590269,
      },
      {
        datetime: "2023-01-03T16:00:00.000Z",
        open: "383.180000",
        high: "384.270000",
        low: "380.000000",
        close: "381.370000",
        volume: 14163076,
        close_vwa: "382.391900",
        number_transactions: 125891,
      },
      {
        datetime: "2023-01-04T16:00:00.000Z",
        open: "381.720000",
        high: "381.840000",
        low: "378.760000",
        close: "379.380000",
        volume: 74457366,
        close_vwa: "380.272300",
        number_transactions: 505140,
      },
      {
        datetime: "2023-01-05T16:00:00.000Z",
        open: "382.610000",
        high: "389.250000",
        low: "379.412700",
        close: "388.080000",
        volume: 104052662,
        close_vwa: "385.246300",
        number_transactions: 687390,
      },
      {
        datetime: "2023-01-08T16:00:00.000Z",
        open: "390.370000",
        high: "393.700000",
        low: "387.670000",
        close: "387.860000",
        volume: 73978033,
        close_vwa: "390.362800",
        number_transactions: 549429,
      },
      {
        datetime: "2023-01-09T16:00:00.000Z",
        open: "387.250000",
        high: "390.650000",
        low: "386.270000",
        close: "390.580000",
        volume: 65358127,
        close_vwa: "389.081900",
        number_transactions: 471961,
      },
      {
        datetime: "2023-01-10T16:00:00.000Z",
        open: "392.230000",
        high: "393.159400",
        low: "391.380000",
        close: "391.630000",
        volume: 15252080,
        close_vwa: "392.375400",
        number_transactions: 132340,
      },
      {
        datetime: "2023-01-11T16:00:00.000Z",
        open: "396.670000",
        high: "398.485000",
        low: "392.420000",
        close: "396.960000",
        volume: 90157801,
        close_vwa: "396.312300",
        number_transactions: 665046,
      },
      {
        datetime: "2023-01-12T16:00:00.000Z",
        open: "393.620000",
        high: "399.100000",
        low: "393.340000",
        close: "398.500000",
        volume: 63853932,
        close_vwa: "396.837700",
        number_transactions: 468376,
      },
      {
        datetime: "2023-01-16T16:00:00.000Z",
        open: "398.520000",
        high: "398.840000",
        low: "397.155000",
        close: "397.770000",
        volume: 29659755,
        close_vwa: "397.928700",
        number_transactions: 155845,
      },
      {
        datetime: "2023-01-17T16:00:00.000Z",
        open: "399.010000",
        high: "400.120000",
        low: "391.280000",
        close: "391.490000",
        volume: 97882042,
        close_vwa: "394.598100",
        number_transactions: 629870,
      },
      {
        datetime: "2023-01-18T16:00:00.000Z",
        open: "389.360000",
        high: "391.080000",
        low: "387.260000",
        close: "388.640000",
        volume: 86959803,
        close_vwa: "389.262800",
        number_transactions: 548685,
      },
      {
        datetime: "2023-01-19T16:00:00.000Z",
        open: "390.100000",
        high: "396.040000",
        low: "388.380000",
        close: "395.880000",
        volume: 91542126,
        close_vwa: "392.590100",
        number_transactions: 505912,
      },
      {
        datetime: "2023-01-22T16:00:00.000Z",
        open: "396.720000",
        high: "402.645000",
        low: "395.720000",
        close: "400.630000",
        volume: 84783582,
        close_vwa: "399.771500",
        number_transactions: 568460,
      },
      {
        datetime: "2023-01-23T16:00:00.000Z",
        open: "398.880000",
        high: "401.150000",
        low: "397.640000",
        close: "400.200000",
        volume: 59524619,
        close_vwa: "399.936500",
        number_transactions: 434105,
      },
      {
        datetime: "2023-01-24T16:00:00.000Z",
        open: "395.950000",
        high: "400.700000",
        low: "393.560000",
        close: "400.350000",
        volume: 84867853,
        close_vwa: "397.857000",
        number_transactions: 583228,
      },
      {
        datetime: "2023-01-25T16:00:00.000Z",
        open: "403.130000",
        high: "404.920000",
        low: "400.030000",
        close: "404.750000",
        volume: 72413327,
        close_vwa: "402.612000",
        number_transactions: 521289,
      },
      {
        datetime: "2023-01-26T16:00:00.000Z",
        open: "403.655000",
        high: "408.160000",
        low: "403.440000",
        close: "405.680000",
        volume: 68249180,
        close_vwa: "405.789100",
        number_transactions: 496478,
      },
      {
        datetime: "2023-01-29T16:00:00.000Z",
        open: "402.800000",
        high: "405.130000",
        low: "400.280000",
        close: "400.590000",
        volume: 74201297,
        close_vwa: "402.226300",
        number_transactions: 514506,
      },
    ],
  },
  fontSize: 14,
  lineData: [
    { fill: "blueGradient", name: "target", textFill: "up", value: "408.16" },
    { fill: "blueGradient", name: "entry", textFill: "blue", value: "400.50" },
    {
      fill: "pinkGradient",
      name: "stop loss",
      textFill: "down",
      value: "388.90",
    },
  ],
  volatilityData: {
    atr: [
      { value: 10.9201714286, datetime: "2022-01-30T16:00:00.000Z" },
      { value: 10.6181306122, datetime: "2022-01-31T16:00:00.000Z" },
      { value: 10.2289784257, datetime: "2022-02-01T16:00:00.000Z" },
      { value: 10.329765681, datetime: "2022-02-02T16:00:00.000Z" },
      { value: 10.2312109895, datetime: "2022-02-03T16:00:00.000Z" },
      { value: 9.8675530616, datetime: "2022-02-06T16:00:00.000Z" },
      { value: 9.6412992715, datetime: "2022-02-07T16:00:00.000Z" },
      { value: 9.4483493236, datetime: "2022-02-08T16:00:00.000Z" },
      { value: 9.5241815147, datetime: "2022-02-09T16:00:00.000Z" },
      { value: 9.7485256923, datetime: "2022-02-10T16:00:00.000Z" },
      { value: 9.4993452857, datetime: "2022-02-13T16:00:00.000Z" },
      { value: 9.339392051, datetime: "2022-02-14T16:00:00.000Z" },
      { value: 9.1090783331, datetime: "2022-02-15T16:00:00.000Z" },
      { value: 9.1855727378, datetime: "2022-02-16T16:00:00.000Z" },
      { value: 9.018031828, datetime: "2022-02-17T16:00:00.000Z" },
      { value: 9.062458126, datetime: "2022-02-21T16:00:00.000Z" },
      { value: 9.2658539741, datetime: "2022-02-22T16:00:00.000Z" },
      { value: 9.898292976, datetime: "2022-02-23T16:00:00.000Z" },
      { value: 9.904129192, datetime: "2022-02-24T16:00:00.000Z" },
      { value: 9.7324056783, datetime: "2022-02-27T16:00:00.000Z" },
      { value: 9.7558052727, datetime: "2022-02-28T16:00:00.000Z" },
      { value: 9.7546763246, datetime: "2022-03-01T16:00:00.000Z" },
      { value: 9.5800565872, datetime: "2022-03-02T16:00:00.000Z" },
      { value: 9.4550525452, datetime: "2022-03-03T16:00:00.000Z" },
      { value: 9.7041059348, datetime: "2022-03-06T16:00:00.000Z" },
      { value: 9.8745269395, datetime: "2022-03-07T16:00:00.000Z" },
      { value: 10.1163464438, datetime: "2022-03-08T16:00:00.000Z" },
      { value: 9.8916074121, datetime: "2022-03-09T16:00:00.000Z" },
      { value: 9.8450640255, datetime: "2022-03-10T16:00:00.000Z" },
      { value: 9.7675594523, datetime: "2022-03-13T16:00:00.000Z" },
      { value: 9.7727337771, datetime: "2022-03-14T16:00:00.000Z" },
      { value: 9.8518242216, datetime: "2022-03-15T16:00:00.000Z" },
      { value: 9.7109796344, datetime: "2022-03-16T16:00:00.000Z" },
      { value: 9.5630525176, datetime: "2022-03-17T16:00:00.000Z" },
      { value: 9.2928344806, datetime: "2022-03-20T16:00:00.000Z" },
      { value: 9.0712034463, datetime: "2022-03-21T16:00:00.000Z" },
      { value: 8.843260343, datetime: "2022-03-22T16:00:00.000Z" },
      { value: 8.6901703185, datetime: "2022-03-23T16:00:00.000Z" },
      { value: 8.3944438672, datetime: "2022-03-24T16:00:00.000Z" },
      { value: 8.2126978767, datetime: "2022-03-27T16:00:00.000Z" },
      { value: 8.0660765998, datetime: "2022-03-28T16:00:00.000Z" },
      { value: 7.8531425569, datetime: "2022-03-29T16:00:00.000Z" },
      { value: 7.8350609457, datetime: "2022-03-30T16:00:00.000Z" },
      { value: 7.5839851639, datetime: "2022-03-31T16:00:00.000Z" },
      { value: 7.374414795, datetime: "2022-04-03T16:00:00.000Z" },
      { value: 7.4198137382, datetime: "2022-04-04T16:00:00.000Z" },
      { value: 7.4298270427, datetime: "2022-04-05T16:00:00.000Z" },
      { value: 7.4105536825, datetime: "2022-04-06T16:00:00.000Z" },
      { value: 7.2162284194, datetime: "2022-04-07T16:00:00.000Z" },
      { value: 7.2850692466, datetime: "2022-04-10T16:00:00.000Z" },
      { value: 7.4147000147, datetime: "2022-04-11T16:00:00.000Z" },
      { value: 7.3329357279, datetime: "2022-04-12T16:00:00.000Z" },
      { value: 7.312733176, datetime: "2022-04-13T16:00:00.000Z" },
      { value: 7.0861093777, datetime: "2022-04-17T16:00:00.000Z" },
      { value: 7.1599587078, datetime: "2022-04-18T16:00:00.000Z" },
      { value: 6.940675943, datetime: "2022-04-19T16:00:00.000Z" },
      { value: 7.3670562328, datetime: "2022-04-20T16:00:00.000Z" },
      { value: 7.7438736447, datetime: "2022-04-21T16:00:00.000Z" },
      { value: 7.8943112415, datetime: "2022-04-24T16:00:00.000Z" },
      { value: 8.2190032957, datetime: "2022-04-25T16:00:00.000Z" },
      { value: 8.1969316317, datetime: "2022-04-26T16:00:00.000Z" },
      { value: 8.4950079437, datetime: "2022-04-27T16:00:00.000Z" },
      { value: 9.0739359478, datetime: "2022-04-28T16:00:00.000Z" },
      { value: 9.2043690944, datetime: "2022-05-01T16:00:00.000Z" },
      { value: 8.9447713019, datetime: "2022-05-02T16:00:00.000Z" },
      { value: 9.4451519232, datetime: "2022-05-03T16:00:00.000Z" },
      { value: 10.1719267858, datetime: "2022-05-04T16:00:00.000Z" },
      { value: 10.0932177297, datetime: "2022-05-05T16:00:00.000Z" },
      { value: 10.4322736061, datetime: "2022-05-08T16:00:00.000Z" },
      { value: 10.49139692, datetime: "2022-05-09T16:00:00.000Z" },
      { value: 10.6048685686, datetime: "2022-05-10T16:00:00.000Z" },
      { value: 10.6080922422, datetime: "2022-05-11T16:00:00.000Z" },
      { value: 10.6246570821, datetime: "2022-05-12T16:00:00.000Z" },
      { value: 10.3207530048, datetime: "2022-05-15T16:00:00.000Z" },
      { value: 10.1892706473, datetime: "2022-05-16T16:00:00.000Z" },
      { value: 10.7307513153, datetime: "2022-05-17T16:00:00.000Z" },
      { value: 10.4664119357, datetime: "2022-05-18T16:00:00.000Z" },
      { value: 10.896668226, datetime: "2022-05-19T16:00:00.000Z" },
      { value: 10.6969062098, datetime: "2022-05-22T16:00:00.000Z" },
      { value: 10.644270052, datetime: "2022-05-23T16:00:00.000Z" },
      { value: 10.4239650483, datetime: "2022-05-24T16:00:00.000Z" },
      { value: 10.370110402, datetime: "2022-05-25T16:00:00.000Z" },
      { value: 10.3486810876, datetime: "2022-05-26T16:00:00.000Z" },
      { value: 10.0687752956, datetime: "2022-05-30T16:00:00.000Z" },
      { value: 10.0145770602, datetime: "2022-05-31T16:00:00.000Z" },
      { value: 10.0421072702, datetime: "2022-06-01T16:00:00.000Z" },
      { value: 9.8876710366, datetime: "2022-06-02T16:00:00.000Z" },
      { value: 9.6149088197, datetime: "2022-06-05T16:00:00.000Z" },
      { value: 9.5431296183, datetime: "2022-06-06T16:00:00.000Z" },
      { value: 9.2500489313, datetime: "2022-06-07T16:00:00.000Z" },
      { value: 9.3250454362, datetime: "2022-06-08T16:00:00.000Z" },
      { value: 9.4939707622, datetime: "2022-06-09T16:00:00.000Z" },
      { value: 9.994401422, datetime: "2022-06-12T16:00:00.000Z" },
      { value: 9.8055156061, datetime: "2022-06-13T16:00:00.000Z" },
      { value: 9.9465502057, datetime: "2022-06-14T16:00:00.000Z" },
      { value: 10.3160894767, datetime: "2022-06-15T16:00:00.000Z" },
      { value: 10.0942259427, datetime: "2022-06-16T16:00:00.000Z" },
      { value: 10.1349955182, datetime: "2022-06-20T16:00:00.000Z" },
      { value: 10.0210672669, datetime: "2022-06-21T16:00:00.000Z" },
      { value: 9.7295624621, datetime: "2022-06-22T16:00:00.000Z" },
      { value: 9.8938794291, datetime: "2022-06-23T16:00:00.000Z" },
      { value: 9.4671737556, datetime: "2022-06-26T16:00:00.000Z" },
      { value: 9.6930899159, datetime: "2022-06-27T16:00:00.000Z" },
      { value: 9.2757263505, datetime: "2022-06-28T16:00:00.000Z" },
      { value: 9.1916173255, datetime: "2022-06-29T16:00:00.000Z" },
      { value: 9.0993589451, datetime: "2022-06-30T16:00:00.000Z" },
      { value: 9.0979761633, datetime: "2022-07-04T16:00:00.000Z" },
      { value: 8.8959778659, datetime: "2022-07-05T16:00:00.000Z" },
      { value: 8.7305508755, datetime: "2022-07-06T16:00:00.000Z" },
      { value: 8.4626543844, datetime: "2022-07-07T16:00:00.000Z" },
      { value: 8.2274647855, datetime: "2022-07-10T16:00:00.000Z" },
      { value: 8.1519315865, datetime: "2022-07-11T16:00:00.000Z" },
      { value: 8.0883650446, datetime: "2022-07-12T16:00:00.000Z" },
      { value: 8.0827532557, datetime: "2022-07-13T16:00:00.000Z" },
      { value: 8.0296994518, datetime: "2022-07-14T16:00:00.000Z" },
      { value: 8.0582923481, datetime: "2022-07-17T16:00:00.000Z" },
      { value: 8.2627000375, datetime: "2022-07-18T16:00:00.000Z" },
      { value: 8.0460786062, datetime: "2022-07-19T16:00:00.000Z" },
      { value: 7.9863587058, datetime: "2022-07-20T16:00:00.000Z" },
      { value: 7.9466187982, datetime: "2022-07-21T16:00:00.000Z" },
      { value: 7.6118603126, datetime: "2022-07-24T16:00:00.000Z" },
      { value: 7.469584576, datetime: "2022-07-25T16:00:00.000Z" },
      { value: 7.792471392, datetime: "2022-07-26T16:00:00.000Z" },
      { value: 7.8537234354, datetime: "2022-07-27T16:00:00.000Z" },
      { value: 7.7898860472, datetime: "2022-07-28T16:00:00.000Z" },
      { value: 7.5913227581, datetime: "2022-07-31T16:00:00.000Z" },
      { value: 7.4905139897, datetime: "2022-08-01T16:00:00.000Z" },
      { value: 7.4997629904, datetime: "2022-08-02T16:00:00.000Z" },
      { value: 7.1533513482, datetime: "2022-08-03T16:00:00.000Z" },
      { value: 6.9688262519, datetime: "2022-08-04T16:00:00.000Z" },
      { value: 6.8846243768, datetime: "2022-08-07T16:00:00.000Z" },
      { value: 6.5907226356, datetime: "2022-08-08T16:00:00.000Z" },
      { value: 6.7478138759, datetime: "2022-08-09T16:00:00.000Z" },
      { value: 6.6758271705, datetime: "2022-08-10T16:00:00.000Z" },
      { value: 6.7146966583, datetime: "2022-08-11T16:00:00.000Z" },
      { value: 6.5707897542, datetime: "2022-08-14T16:00:00.000Z" },
      { value: 6.4478762003, datetime: "2022-08-15T16:00:00.000Z" },
      { value: 6.3558850431, datetime: "2022-08-16T16:00:00.000Z" },
      { value: 6.1240361115, datetime: "2022-08-17T16:00:00.000Z" },
      { value: 6.1630335321, datetime: "2022-08-18T16:00:00.000Z" },
      { value: 6.4185311369, datetime: "2022-08-21T16:00:00.000Z" },
      { value: 6.2207789129, datetime: "2022-08-22T16:00:00.000Z" },
      { value: 6.0421589905, datetime: "2022-08-23T16:00:00.000Z" },
      { value: 6.0312904912, datetime: "2022-08-24T16:00:00.000Z" },
      { value: 6.6511983133, datetime: "2022-08-25T16:00:00.000Z" },
      { value: 6.5075484337, datetime: "2022-08-28T16:00:00.000Z" },
      { value: 6.6212949742, datetime: "2022-08-29T16:00:00.000Z" },
      { value: 6.591202476, datetime: "2022-08-30T16:00:00.000Z" },
      { value: 6.6018308706, datetime: "2022-08-31T16:00:00.000Z" },
      { value: 6.932057237, datetime: "2022-09-01T16:00:00.000Z" },
      { value: 6.8440531486, datetime: "2022-09-05T16:00:00.000Z" },
      { value: 6.9544779237, datetime: "2022-09-06T16:00:00.000Z" },
      { value: 6.939158072, datetime: "2022-09-07T16:00:00.000Z" },
      { value: 6.9527896383, datetime: "2022-09-08T16:00:00.000Z" },
      { value: 6.8225903784, datetime: "2022-09-11T16:00:00.000Z" },
      { value: 7.69597678, datetime: "2022-09-12T16:00:00.000Z" },
      { value: 7.5091212957, datetime: "2022-09-13T16:00:00.000Z" },
      { value: 7.4856126317, datetime: "2022-09-14T16:00:00.000Z" },
      { value: 7.5230688723, datetime: "2022-09-15T16:00:00.000Z" },
      { value: 7.4408210957, datetime: "2022-09-18T16:00:00.000Z" },
      { value: 7.4346910174, datetime: "2022-09-19T16:00:00.000Z" },
      { value: 7.7557845162, datetime: "2022-09-20T16:00:00.000Z" },
      { value: 7.548942765, datetime: "2022-09-21T16:00:00.000Z" },
      { value: 7.7904468533, datetime: "2022-09-22T16:00:00.000Z" },
      { value: 7.7468506494, datetime: "2022-09-25T16:00:00.000Z" },
      { value: 7.8742184602, datetime: "2022-09-26T16:00:00.000Z" },
      { value: 8.0046314273, datetime: "2022-09-27T16:00:00.000Z" },
      { value: 8.2064434682, datetime: "2022-09-28T16:00:00.000Z" },
      { value: 8.2538403634, datetime: "2022-09-29T16:00:00.000Z" },
      { value: 8.4764231946, datetime: "2022-10-02T16:00:00.000Z" },
      { value: 8.6875572521, datetime: "2022-10-03T16:00:00.000Z" },
      { value: 8.6748745912, datetime: "2022-10-04T16:00:00.000Z" },
      { value: 8.4866692633, datetime: "2022-10-05T16:00:00.000Z" },
      { value: 8.762857173, datetime: "2022-10-06T16:00:00.000Z" },
      { value: 8.6040816607, datetime: "2022-10-09T16:00:00.000Z" },
      { value: 8.5123615421, datetime: "2022-10-10T16:00:00.000Z" },
      { value: 8.1556142891, datetime: "2022-10-11T16:00:00.000Z" },
      { value: 8.958784697, datetime: "2022-10-12T16:00:00.000Z" },
      { value: 9.2688715043, datetime: "2022-10-13T16:00:00.000Z" },
      { value: 9.3710306826, datetime: "2022-10-16T16:00:00.000Z" },
      { value: 9.3180999196, datetime: "2022-10-17T16:00:00.000Z" },
      { value: 9.1025213539, datetime: "2022-10-18T16:00:00.000Z" },
      { value: 9.0280555429, datetime: "2022-10-19T16:00:00.000Z" },
      { value: 9.187480147, datetime: "2022-10-20T16:00:00.000Z" },
      { value: 9.0276601365, datetime: "2022-10-23T16:00:00.000Z" },
      { value: 8.852755841, datetime: "2022-10-24T16:00:00.000Z" },
      { value: 8.6654161381, datetime: "2022-10-25T16:00:00.000Z" },
      { value: 8.4514578425, datetime: "2022-10-26T16:00:00.000Z" },
      { value: 8.5506394252, datetime: "2022-10-27T16:00:00.000Z" },
      { value: 8.2084508948, datetime: "2022-10-30T16:00:00.000Z" },
      { value: 8.1292758309, datetime: "2022-10-31T16:00:00.000Z" },
      { value: 8.5393275573, datetime: "2022-11-01T16:00:00.000Z" },
      { value: 8.3636613032, datetime: "2022-11-02T16:00:00.000Z" },
      { value: 8.3998283529, datetime: "2022-11-03T16:00:00.000Z" },
      { value: 8.1598406134, datetime: "2022-11-06T16:00:00.000Z" },
      { value: 8.1055662839, datetime: "2022-11-07T16:00:00.000Z" },
      { value: 8.1258829779, datetime: "2022-11-08T16:00:00.000Z" },
      { value: 9.0390341938, datetime: "2022-11-09T16:00:00.000Z" },
      { value: 8.8033888942, datetime: "2022-11-10T16:00:00.000Z" },
      { value: 8.5567111161, datetime: "2022-11-13T16:00:00.000Z" },
      { value: 8.5040888935, datetime: "2022-11-14T16:00:00.000Z" },
      { value: 8.1609396868, datetime: "2022-11-15T16:00:00.000Z" },
      { value: 7.9573011378, datetime: "2022-11-16T16:00:00.000Z" },
      { value: 7.7296367708, datetime: "2022-11-17T16:00:00.000Z" },
      { value: 7.4182341443, datetime: "2022-11-20T16:00:00.000Z" },
      { value: 7.2797888483, datetime: "2022-11-21T16:00:00.000Z" },
      { value: 7.0183753591, datetime: "2022-11-22T16:00:00.000Z" },
      { value: 6.6152771192, datetime: "2022-11-24T16:00:00.000Z" },
      { value: 6.6584716107, datetime: "2022-11-27T16:00:00.000Z" },
      { value: 6.4685807813, datetime: "2022-11-28T16:00:00.000Z" },
      { value: 7.0208250112, datetime: "2022-11-29T16:00:00.000Z" },
      { value: 6.8714803676, datetime: "2022-11-30T16:00:00.000Z" },
      { value: 6.7892317699, datetime: "2022-12-01T16:00:00.000Z" },
      { value: 6.9285723578, datetime: "2022-12-04T16:00:00.000Z" },
      { value: 7.0301029036, datetime: "2022-12-05T16:00:00.000Z" },
      { value: 6.7900955534, datetime: "2022-12-06T16:00:00.000Z" },
      { value: 6.6050887281, datetime: "2022-12-07T16:00:00.000Z" },
      { value: 6.4525823904, datetime: "2022-12-08T16:00:00.000Z" },
      { value: 6.3966836482, datetime: "2022-12-11T16:00:00.000Z" },
      { value: 6.7640633876, datetime: "2022-12-12T16:00:00.000Z" },
      { value: 6.80305886, datetime: "2022-12-13T16:00:00.000Z" },
      { value: 7.4431975128, datetime: "2022-12-14T16:00:00.000Z" },
      { value: 7.5251119762, datetime: "2022-12-15T16:00:00.000Z" },
      { value: 7.3833182636, datetime: "2022-12-18T16:00:00.000Z" },
      { value: 7.1687955305, datetime: "2022-12-19T16:00:00.000Z" },
      { value: 7.1474529926, datetime: "2022-12-20T16:00:00.000Z" },
      { value: 7.0126349217, datetime: "2022-12-21T16:00:00.000Z" },
      { value: 6.8710181416, datetime: "2022-12-22T16:00:00.000Z" },
      { value: 6.6302311315, datetime: "2022-12-26T16:00:00.000Z" },
      { value: 6.6545003364, datetime: "2022-12-27T16:00:00.000Z" },
      { value: 6.728464598, datetime: "2022-12-28T16:00:00.000Z" },
      { value: 6.6057171268, datetime: "2022-12-29T16:00:00.000Z" },
      { value: 6.7480944748, datetime: "2023-01-02T16:00:00.000Z" },
      { value: 6.5710877266, datetime: "2023-01-03T16:00:00.000Z" },
      { value: 6.3217243176, datetime: "2023-01-04T16:00:00.000Z" },
      { value: 6.5751725806, datetime: "2023-01-05T16:00:00.000Z" },
      { value: 6.536231682, datetime: "2023-01-08T16:00:00.000Z" },
      { value: 6.3822151333, datetime: "2023-01-09T16:00:00.000Z" },
      { value: 6.1105854809, datetime: "2023-01-10T16:00:00.000Z" },
      { value: 6.1637579466, datetime: "2023-01-11T16:00:00.000Z" },
      { value: 6.1349180932, datetime: "2023-01-12T16:00:00.000Z" },
      { value: 5.8170668009, datetime: "2023-01-16T16:00:00.000Z" },
      { value: 6.0329906008, datetime: "2023-01-17T16:00:00.000Z" },
      { value: 5.9042055579, datetime: "2023-01-18T16:00:00.000Z" },
      { value: 6.0296194466, datetime: "2023-01-19T16:00:00.000Z" },
      { value: 6.0935752004, datetime: "2023-01-22T16:00:00.000Z" },
      { value: 5.9090341147, datetime: "2023-01-23T16:00:00.000Z" },
      { value: 5.9969602493, datetime: "2023-01-24T16:00:00.000Z" },
      { value: 5.9178916601, datetime: "2023-01-25T16:00:00.000Z" },
      { value: 5.8323279701, datetime: "2023-01-26T16:00:00.000Z" },
      { value: 5.8014474008, datetime: "2023-01-29T16:00:00.000Z" },
    ],
    quintile: {
      q1: 5.8014474008,
      q2: 6.82519220636,
      q3: 7.84893701192,
      q4: 8.87268181748,
      q5: 9.89642662304,
      q6: 10.9201714286,
    },
  },
  supplyAndDemandLines: [
    {
      strokeWidth: 1,
      strokeDashArray: "",
      interval: "1m",
      support_price: 348.11,
      resistance_price: 462.07,
    },
  ],
  untouchedLines: [],
  tickerName: "SPDR S&P 500 ETF Trust",
  timeFrame: "daily",
  maxCandlesticksInView: 150,
};