[
    {
        "time": 1654153200000,
        "open": 0.11980000138282776,
        "high": 0.11999999731779099,
        "low": 0.11100000143051147,
        "value": 0.11559999734163284,
        "volume": 1451119
    },
    {
        "time": 1654239600000,
        "open": 0.11559999734163284,
        "high": 0.11879999935626984,
        "low": 0.10499999672174454,
        "value": 0.1128000020980835,
        "volume": 1749625
    },
    {
        "time": 1654585200000,
        "open": 0.11500000208616257,
        "high": 0.11860000342130661,
        "low": 0.10760000348091125,
        "value": 0.11100000143051147,
        "volume": 1798785
    },
    {
        "time": 1654671600000,
        "open": 0.11100000143051147,
        "high": 0.11100000143051147,
        "low": 0.09000000357627869,
        "value": 0.10119999945163727,
        "volume": 3186186
    },
    {
        "time": 1654758000000,
        "open": 0.10119999945163727,
        "high": 0.10980000346899033,
        "low": 0.10119999945163727,
        "value": 0.10599999874830246,
        "volume": 1766861
    },
    {
        "time": 1654844400000,
        "open": 0.11140000075101852,
        "high": 0.1120000034570694,
        "low": 0.10499999672174454,
        "value": 0.10499999672174454,
        "volume": 544967
    },
    {
        "time": 1655103600000,
        "open": 0.10700000077486038,
        "high": 0.10700000077486038,
        "low": 0.09000000357627869,
        "value": 0.09849999845027924,
        "volume": 2150055
    },
    {
        "time": 1655190000000,
        "open": 0.09799999743700027,
        "high": 0.09799999743700027,
        "low": 0.08060000091791153,
        "value": 0.09350000321865082,
        "volume": 2374839
    },
    {
        "time": 1655276400000,
        "open": 0.09549999982118607,
        "high": 0.09549999982118607,
        "low": 0.09000000357627869,
        "value": 0.09000000357627869,
        "volume": 3535837
    },
    {
        "time": 1655362800000,
        "open": 0.09600000083446503,
        "high": 0.09600000083446503,
        "low": 0.09149999916553497,
        "value": 0.09200000017881393,
        "volume": 236991
    },
    {
        "time": 1655449200000,
        "open": 0.09600000083446503,
        "high": 0.10000000149011612,
        "low": 0.09300000220537186,
        "value": 0.09359999746084213,
        "volume": 1471204
    },
    {
        "time": 1655708400000,
        "open": 0.0949999988079071,
        "high": 0.10599999874830246,
        "low": 0.09359999746084213,
        "value": 0.10000000149011612,
        "volume": 850701
    },
    {
        "time": 1655794800000,
        "open": 0.10000000149011612,
        "high": 0.10999999940395355,
        "low": 0.10000000149011612,
        "value": 0.10400000214576721,
        "volume": 1079483
    },
    {
        "time": 1655881200000,
        "open": 0.10999999940395355,
        "high": 0.10999999940395355,
        "low": 0.09399999678134918,
        "value": 0.10080000013113022,
        "volume": 1967791
    },
    {
        "time": 1655967600000,
        "open": 0.10080000013113022,
        "high": 0.10499999672174454,
        "low": 0.10000000149011612,
        "value": 0.10000000149011612,
        "volume": 250000
    },
    {
        "time": 1656054000000,
        "open": 0.10000000149011612,
        "high": 0.10379999876022339,
        "low": 0.09600000083446503,
        "value": 0.10379999876022339,
        "volume": 409744
    },
    {
        "time": 1656313200000,
        "open": 0.10379999876022339,
        "high": 0.10400000214576721,
        "low": 0.0949999988079071,
        "value": 0.1005999967455864,
        "volume": 3911098
    },
    {
        "time": 1656399600000,
        "open": 0.10400000214576721,
        "high": 0.1348000019788742,
        "low": 0.10400000214576721,
        "value": 0.12020000070333481,
        "volume": 5893934
    },
    {
        "time": 1656486000000,
        "open": 0.12120000272989273,
        "high": 0.13359999656677246,
        "low": 0.11739999800920486,
        "value": 0.12939999997615814,
        "volume": 7927861
    },
    {
        "time": 1656572400000,
        "open": 0.12939999997615814,
        "high": 0.1518000066280365,
        "low": 0.12939999997615814,
        "value": 0.14079999923706055,
        "volume": 4759740
    },
    {
        "time": 1656658800000,
        "open": 0.14100000262260437,
        "high": 0.15000000596046448,
        "low": 0.13519999384880066,
        "value": 0.1436000019311905,
        "volume": 2694184
    },
    {
        "time": 1656918000000,
        "open": 0.14499999582767487,
        "high": 0.14980000257492065,
        "low": 0.1225999966263771,
        "value": 0.13120000064373016,
        "volume": 1446781
    },
    {
        "time": 1657004400000,
        "open": 0.13120000064373016,
        "high": 0.13600000739097595,
        "low": 0.11760000139474869,
        "value": 0.12280000001192093,
        "volume": 1391321
    },
    {
        "time": 1657090800000,
        "open": 0.12520000338554382,
        "high": 0.13459999859333038,
        "low": 0.11900000274181366,
        "value": 0.12060000002384186,
        "volume": 735725
    },
    {
        "time": 1657177200000,
        "open": 0.12439999729394913,
        "high": 0.1257999986410141,
        "low": 0.10999999940395355,
        "value": 0.11999999731779099,
        "volume": 3427555
    },
    {
        "time": 1657263600000,
        "open": 0.12479999661445618,
        "high": 0.12479999661445618,
        "low": 0.11100000143051147,
        "value": 0.12359999865293503,
        "volume": 163294
    },
    {
        "time": 1657522800000,
        "open": 0.12359999865293503,
        "high": 0.12399999797344208,
        "low": 0.11400000005960464,
        "value": 0.11400000005960464,
        "volume": 1613950
    },
    {
        "time": 1657609200000,
        "open": 0.12399999797344208,
        "high": 0.12399999797344208,
        "low": 0.10540000349283218,
        "value": 0.11100000143051147,
        "volume": 1670300
    },
    {
        "time": 1657695600000,
        "open": 0.10999999940395355,
        "high": 0.12380000203847885,
        "low": 0.10999999940395355,
        "value": 0.1143999993801117,
        "volume": 1583990
    },
    {
        "time": 1657782000000,
        "open": 0.11020000278949738,
        "high": 0.12200000137090683,
        "low": 0.11020000278949738,
        "value": 0.12200000137090683,
        "volume": 37101
    },
    {
        "time": 1657868400000,
        "open": 0.12200000137090683,
        "high": 0.12219999730587006,
        "low": 0.11479999870061874,
        "value": 0.11980000138282776,
        "volume": 1487058
    },
    {
        "time": 1658127600000,
        "open": 0.11980000138282776,
        "high": 0.12380000203847885,
        "low": 0.11500000208616257,
        "value": 0.1151999980211258,
        "volume": 332814
    },
    {
        "time": 1658214000000,
        "open": 0.121799997985363,
        "high": 0.121799997985363,
        "low": 0.11500000208616257,
        "value": 0.11900000274181366,
        "volume": 932452
    },
    {
        "time": 1658300400000,
        "open": 0.12200000137090683,
        "high": 0.12200000137090683,
        "low": 0.11140000075101852,
        "value": 0.12099999934434891,
        "volume": 353615
    },
    {
        "time": 1658386800000,
        "open": 0.12099999934434891,
        "high": 0.1234000027179718,
        "low": 0.10999999940395355,
        "value": 0.11800000071525574,
        "volume": 921088
    },
    {
        "time": 1658473200000,
        "open": 0.12300000339746475,
        "high": 0.13199999928474426,
        "low": 0.11999999731779099,
        "value": 0.13199999928474426,
        "volume": 998695
    },
    {
        "time": 1658732400000,
        "open": 0.13300000131130219,
        "high": 0.14000000059604645,
        "low": 0.13300000131130219,
        "value": 0.13899999856948853,
        "volume": 1034853
    },
    {
        "time": 1658818800000,
        "open": 0.13899999856948853,
        "high": 0.14000000059604645,
        "low": 0.13420000672340393,
        "value": 0.13899999856948853,
        "volume": 1062007
    },
    {
        "time": 1658905200000,
        "open": 0.13899999856948853,
        "high": 0.13899999856948853,
        "low": 0.12860000133514404,
        "value": 0.13300000131130219,
        "volume": 780375
    },
    {
        "time": 1658991600000,
        "open": 0.1379999965429306,
        "high": 0.13840000331401825,
        "low": 0.12999999523162842,
        "value": 0.1348000019788742,
        "volume": 901348
    },
    {
        "time": 1659078000000,
        "open": 0.12700000405311584,
        "high": 0.13439999520778656,
        "low": 0.12680000066757202,
        "value": 0.1340000033378601,
        "volume": 1704313
    },
    {
        "time": 1659337200000,
        "open": 0.133200004696846,
        "high": 0.1340000033378601,
        "low": 0.12800000607967377,
        "value": 0.13300000131130219,
        "volume": 590390
    },
    {
        "time": 1659423600000,
        "open": 0.13019999861717224,
        "high": 0.13199999928474426,
        "low": 0.12359999865293503,
        "value": 0.13199999928474426,
        "volume": 276798
    },
    {
        "time": 1659510000000,
        "open": 0.12999999523162842,
        "high": 0.12999999523162842,
        "low": 0.10999999940395355,
        "value": 0.12300000339746475,
        "volume": 3324103
    },
    {
        "time": 1659596400000,
        "open": 0.125,
        "high": 0.125,
        "low": 0.11999999731779099,
        "value": 0.125,
        "volume": 3994449
    },
    {
        "time": 1659682800000,
        "open": 0.1242000013589859,
        "high": 0.1242000013589859,
        "low": 0.11900000274181366,
        "value": 0.11940000206232071,
        "volume": 1444076
    },
    {
        "time": 1659942000000,
        "open": 0.12399999797344208,
        "high": 0.12399999797344208,
        "low": 0.10620000213384628,
        "value": 0.11599999666213989,
        "volume": 2348201
    },
    {
        "time": 1660028400000,
        "open": 0.11500000208616257,
        "high": 0.11860000342130661,
        "low": 0.10999999940395355,
        "value": 0.10999999940395355,
        "volume": 2509219
    },
    {
        "time": 1660114800000,
        "open": 0.10999999940395355,
        "high": 0.11640000343322754,
        "low": 0.10100000351667404,
        "value": 0.10999999940395355,
        "volume": 631604
    },
    {
        "time": 1660201200000,
        "open": 0.11840000003576279,
        "high": 0.11840000003576279,
        "low": 0.10400000214576721,
        "value": 0.1080000028014183,
        "volume": 1371399
    },
    {
        "time": 1660287600000,
        "open": 0.10000000149011612,
        "high": 0.1103999987244606,
        "low": 0.10000000149011612,
        "value": 0.10499999672174454,
        "volume": 1850668
    },
    {
        "time": 1660546800000,
        "open": 0.10499999672174454,
        "high": 0.10700000077486038,
        "low": 0.10000000149011612,
        "value": 0.10239999741315842,
        "volume": 3974672
    },
    {
        "time": 1660633200000,
        "open": 0.09989999979734421,
        "high": 0.10159999877214432,
        "low": 0.09529999643564224,
        "value": 0.09929999709129333,
        "volume": 2361601
    },
    {
        "time": 1660719600000,
        "open": 0.09989999979734421,
        "high": 0.09989999979734421,
        "low": 0.0949999988079071,
        "value": 0.0949999988079071,
        "volume": 2160008
    },
    {
        "time": 1660806000000,
        "open": 0.09700000286102295,
        "high": 0.09989999979734421,
        "low": 0.09380000084638596,
        "value": 0.09960000216960907,
        "volume": 1302420
    },
    {
        "time": 1660892400000,
        "open": 0.09960000216960907,
        "high": 0.09960000216960907,
        "low": 0.09600000083446503,
        "value": 0.09600000083446503,
        "volume": 228128
    },
    {
        "time": 1661151600000,
        "open": 0.09769999980926514,
        "high": 0.09769999980926514,
        "low": 0.08460000157356262,
        "value": 0.09390000253915787,
        "volume": 2062552
    },
    {
        "time": 1661238000000,
        "open": 0.09839999675750732,
        "high": 0.10100000351667404,
        "low": 0.09600000083446503,
        "value": 0.10100000351667404,
        "volume": 5474767
    },
    {
        "time": 1661324400000,
        "open": 0.10100000351667404,
        "high": 0.12520000338554382,
        "low": 0.0949999988079071,
        "value": 0.10939999669790268,
        "volume": 4069535
    },
    {
        "time": 1661410800000,
        "open": 0.11840000003576279,
        "high": 0.11999999731779099,
        "low": 0.10300000011920929,
        "value": 0.11460000276565552,
        "volume": 2381999
    },
    {
        "time": 1661497200000,
        "open": 0.11800000071525574,
        "high": 0.11999999731779099,
        "low": 0.10019999742507935,
        "value": 0.11940000206232071,
        "volume": 5616186
    },
    {
        "time": 1661756400000,
        "open": 0.10999999940395355,
        "high": 0.11479999870061874,
        "low": 0.10220000147819519,
        "value": 0.10999999940395355,
        "volume": 1390205
    },
    {
        "time": 1661842800000,
        "open": 0.10499999672174454,
        "high": 0.10999999940395355,
        "low": 0.10499999672174454,
        "value": 0.10660000145435333,
        "volume": 271782
    },
    {
        "time": 1661929200000,
        "open": 0.11379999667406082,
        "high": 0.11400000005960464,
        "low": 0.10620000213384628,
        "value": 0.11259999871253967,
        "volume": 950761
    },
    {
        "time": 1662015600000,
        "open": 0.11299999803304672,
        "high": 0.11299999803304672,
        "low": 0.09570000320672989,
        "value": 0.10480000078678131,
        "volume": 1327969
    },
    {
        "time": 1662119908000,
        "open": 0.10499999672174454,
        "high": 0.10499999672174454,
        "low": 0.10000000149011612,
        "value": 0.10140000283718109,
        "volume": 307585
    }
]