[
    {
        "time": 1642406400000,
        "open": 0.24799999594688,
        "high": 0.25,
        "low": 0.20999999344349,
        "value": 0.24799999594688,
        "volume": 1156964
    },
    {
        "time": 1642492800000,
        "open": 0.24799999594688,
        "high": 0.24799999594688,
        "low": 0.23000000417233,
        "value": 0.23600000143051,
        "volume": 1073968
    },
    {
        "time": 1642579200000,
        "open": 0.23600000143051,
        "high": 0.2419999986887,
        "low": 0.21600000560284,
        "value": 0.2419999986887,
        "volume": 1597488
    },
    {
        "time": 1642665600000,
        "open": 0.23800000548363,
        "high": 0.24799999594688,
        "low": 0.21999999880791,
        "value": 0.22400000691414,
        "volume": 744731
    },
    {
        "time": 1642752000000,
        "open": 0.23999999463558,
        "high": 0.23999999463558,
        "low": 0.21600000560284,
        "value": 0.23199999332428,
        "volume": 1590079
    },
    {
        "time": 1643011200000,
        "open": 0.23000000417233,
        "high": 0.23000000417233,
        "low": 0.2119999974966,
        "value": 0.22800000011921,
        "volume": 1099974
    },
    {
        "time": 1643097600000,
        "open": 0.23000000417233,
        "high": 0.23000000417233,
        "low": 0.2119999974966,
        "value": 0.23000000417233,
        "volume": 3258157
    },
    {
        "time": 1643184000000,
        "open": 0.23000000417233,
        "high": 0.25,
        "low": 0.21799999475479,
        "value": 0.25,
        "volume": 1065664
    },
    {
        "time": 1643270400000,
        "open": 0.25,
        "high": 0.25,
        "low": 0.21600000560284,
        "value": 0.21999999880791,
        "volume": 2057558
    },
    {
        "time": 1643356800000,
        "open": 0.21999999880791,
        "high": 0.24799999594688,
        "low": 0.21400000154972,
        "value": 0.21400000154972,
        "volume": 2437672
    },
    {
        "time": 1643616000000,
        "open": 0.21999999880791,
        "high": 0.23000000417233,
        "low": 0.21600000560284,
        "value": 0.21999999880791,
        "volume": 3137076
    },
    {
        "time": 1643702400000,
        "open": 0.21999999880791,
        "high": 0.29800000786781,
        "low": 0.21600000560284,
        "value": 0.27000001072884,
        "volume": 5110886
    },
    {
        "time": 1643788800000,
        "open": 0.27000001072884,
        "high": 0.34999999403954,
        "low": 0.27000001072884,
        "value": 0.31999999284744,
        "volume": 7831842
    },
    {
        "time": 1643875200000,
        "open": 0.32800000905991,
        "high": 0.36000001430511,
        "low": 0.29199999570847,
        "value": 0.31000000238419,
        "volume": 4234996
    },
    {
        "time": 1643961600000,
        "open": 0.31799998879433,
        "high": 0.31999999284744,
        "low": 0.29199999570847,
        "value": 0.31000000238419,
        "volume": 1222541
    },
    {
        "time": 1644220800000,
        "open": 0.31999999284744,
        "high": 0.32800000905991,
        "low": 0.27000001072884,
        "value": 0.30199998617172,
        "volume": 1925867
    },
    {
        "time": 1644307200000,
        "open": 0.30199998617172,
        "high": 0.30799999833107,
        "low": 0.21999999880791,
        "value": 0.29800000786781,
        "volume": 3867789
    },
    {
        "time": 1644393600000,
        "open": 0.28799998760223,
        "high": 0.30799999833107,
        "low": 0.26800000667572,
        "value": 0.28999999165535,
        "volume": 997930
    },
    {
        "time": 1644480000000,
        "open": 0.28200000524521,
        "high": 0.30399999022484,
        "low": 0.25999999046326,
        "value": 0.30000001192093,
        "volume": 509390
    },
    {
        "time": 1644566400000,
        "open": 0.30199998617172,
        "high": 0.3120000064373,
        "low": 0.27599999308586,
        "value": 0.28000000119209,
        "volume": 1878668
    },
    {
        "time": 1644825600000,
        "open": 0.28000000119209,
        "high": 0.28000000119209,
        "low": 0.22800000011921,
        "value": 0.23000000417233,
        "volume": 2629911
    },
    {
        "time": 1644923562000,
        "open": 0.23000000417233,
        "high": 0.27399998903275,
        "low": 0.23000000417233,
        "value": 0.27399998903275,
        "volume": 1908796
    }
]