[ { "time": 1654174800000, "open": 0.11559999734163284, "high": 0.11699999868869781, "low": 0.1120000034570694, "value": 0.11699999868869781, "volume": 0 }, { "time": 1654178400000, "open": 0.11479999870061874, "high": 0.11559999734163284, "low": 0.1120000034570694, "value": 0.11559999734163284, "volume": 568011 }, { "time": 1654239600000, "open": 0.11559999734163284, "high": 0.11879999935626984, "low": 0.11559999734163284, "value": 0.11879999935626984, "volume": 0 }, { "time": 1654243200000, "open": 0.1111999973654747, "high": 0.11500000208616257, "low": 0.1111999973654747, "value": 0.11500000208616257, "volume": 130825 }, { "time": 1654254000000, "open": 0.11460000276565552, "high": 0.11460000276565552, "low": 0.11299999803304672, "value": 0.11299999803304672, "volume": 65500 }, { "time": 1654257600000, "open": 0.11299999803304672, "high": 0.11299999803304672, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 1093200 }, { "time": 1654261200000, "open": 0.10999999940395355, "high": 0.11180000007152557, "low": 0.10499999672174454, "value": 0.11180000007152557, "volume": 307000 }, { "time": 1654264800000, "open": 0.1128000020980835, "high": 0.1128000020980835, "low": 0.1128000020980835, "value": 0.1128000020980835, "volume": 100 }, { "time": 1654585200000, "open": 0.11500000208616257, "high": 0.11860000342130661, "low": 0.11500000208616257, "value": 0.11720000207424164, "volume": 0 }, { "time": 1654588800000, "open": 0.11500000208616257, "high": 0.11500000208616257, "low": 0.11500000208616257, "value": 0.11500000208616257, "volume": 1681 }, { "time": 1654592400000, "open": 0.11299999803304672, "high": 0.11479999870061874, "low": 0.10779999941587448, "value": 0.11479999870061874, "volume": 744707 }, { "time": 1654596000000, "open": 0.11460000276565552, "high": 0.11460000276565552, "low": 0.10760000348091125, "value": 0.10760000348091125, "volume": 613913 }, { "time": 1654599600000, "open": 0.11339999735355377, "high": 0.11339999735355377, "low": 0.11180000007152557, "value": 0.11180000007152557, "volume": 21700 }, { "time": 1654606800000, "open": 0.11180000007152557, "high": 0.11180000007152557, "low": 0.11100000143051147, "value": 0.11100000143051147, "volume": 22465 }, { "time": 1654610400000, "open": 0.10779999941587448, "high": 0.11100000143051147, "low": 0.10760000348091125, "value": 0.11100000143051147, "volume": 232338 }, { "time": 1654671600000, "open": 0.11100000143051147, "high": 0.11100000143051147, "low": 0.1080000028014183, "value": 0.1080000028014183, "volume": 0 }, { "time": 1654675200000, "open": 0.10980000346899033, "high": 0.10980000346899033, "low": 0.10980000346899033, "value": 0.10980000346899033, "volume": 80000 }, { "time": 1654678800000, "open": 0.10520000010728836, "high": 0.10520000010728836, "low": 0.09849999845027924, "value": 0.10379999876022339, "volume": 1042100 }, { "time": 1654682400000, "open": 0.10300000011920929, "high": 0.10520000010728836, "low": 0.09000000357627869, "value": 0.09560000151395798, "volume": 1483852 }, { "time": 1654686000000, "open": 0.09570000320672989, "high": 0.1005999967455864, "low": 0.09570000320672989, "value": 0.1005999967455864, "volume": 254334 }, { "time": 1654689600000, "open": 0.09809999912977219, "high": 0.09809999912977219, "low": 0.09799999743700027, "value": 0.09799999743700027, "volume": 59900 }, { "time": 1654693200000, "open": 0.09849999845027924, "high": 0.09870000183582306, "low": 0.09849999845027924, "value": 0.09870000183582306, "volume": 31000 }, { "time": 1654696800000, "open": 0.09849999845027924, "high": 0.10119999945163727, "low": 0.0957999974489212, "value": 0.10119999945163727, "volume": 151600 }, { "time": 1654758000000, "open": 0.10140000283718109, "high": 0.10639999806880951, "low": 0.10140000283718109, "value": 0.10520000010728836, "volume": 0 }, { "time": 1654761600000, "open": 0.10779999941587448, "high": 0.1080000028014183, "low": 0.10779999941587448, "value": 0.1080000028014183, "volume": 203601 }, { "time": 1654765200000, "open": 0.1080000028014183, "high": 0.10920000076293945, "low": 0.1080000028014183, "value": 0.1080000028014183, "volume": 764484 }, { "time": 1654768800000, "open": 0.10920000076293945, "high": 0.10980000346899033, "low": 0.10899999737739563, "value": 0.1096000000834465, "volume": 310200 }, { "time": 1654772400000, "open": 0.1096000000834465, "high": 0.1096000000834465, "low": 0.10899999737739563, "value": 0.1096000000834465, "volume": 26590 }, { "time": 1654779600000, "open": 0.10899999737739563, "high": 0.10899999737739563, "low": 0.10620000213384628, "value": 0.10620000213384628, "volume": 42136 }, { "time": 1654783200000, "open": 0.10620000213384628, "high": 0.1080000028014183, "low": 0.10599999874830246, "value": 0.10599999874830246, "volume": 54100 }, { "time": 1654844400000, "open": 0.11140000075101852, "high": 0.1120000034570694, "low": 0.11140000075101852, "value": 0.1120000034570694, "volume": 0 }, { "time": 1654851600000, "open": 0.10620000213384628, "high": 0.10620000213384628, "low": 0.10620000213384628, "value": 0.10620000213384628, "volume": 900 }, { "time": 1654855200000, "open": 0.10980000346899033, "high": 0.10980000346899033, "low": 0.10980000346899033, "value": 0.10980000346899033, "volume": 10100 }, { "time": 1654858800000, "open": 0.10639999806880951, "high": 0.10639999806880951, "low": 0.10599999874830246, "value": 0.10599999874830246, "volume": 383423 }, { "time": 1654862400000, "open": 0.10499999672174454, "high": 0.10499999672174454, "low": 0.10499999672174454, "value": 0.10499999672174454, "volume": 36454 }, { "time": 1654869600000, "open": 0.10499999672174454, "high": 0.10740000009536743, "low": 0.10499999672174454, "value": 0.10499999672174454, "volume": 54590 }, { "time": 1655103600000, "open": 0.10700000077486038, "high": 0.10700000077486038, "low": 0.10140000283718109, "value": 0.10140000283718109, "volume": 0 }, { "time": 1655107200000, "open": 0.10140000283718109, "high": 0.10559999942779541, "low": 0.10140000283718109, "value": 0.10559999942779541, "volume": 67100 }, { "time": 1655110800000, "open": 0.10119999945163727, "high": 0.10119999945163727, "low": 0.10119999945163727, "value": 0.10119999945163727, "volume": 504764 }, { "time": 1655114400000, "open": 0.10119999945163727, "high": 0.10119999945163727, "low": 0.10119999945163727, "value": 0.10119999945163727, "volume": 4829 }, { "time": 1655118000000, "open": 0.10100000351667404, "high": 0.10100000351667404, "low": 0.09799999743700027, "value": 0.09799999743700027, "volume": 110700 }, { "time": 1655121600000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.09799999743700027, "value": 0.09989999979734421, "volume": 94340 }, { "time": 1655125200000, "open": 0.09799999743700027, "high": 0.09799999743700027, "low": 0.09000000357627869, "value": 0.09300000220537186, "volume": 1125149 }, { "time": 1655128800000, "open": 0.09740000218153, "high": 0.09849999845027924, "low": 0.09309999644756317, "value": 0.09849999845027924, "volume": 220825 }, { "time": 1655190000000, "open": 0.09799999743700027, "high": 0.09799999743700027, "low": 0.09000000357627869, "value": 0.09009999781847, "volume": 0 }, { "time": 1655193600000, "open": 0.09099999815225601, "high": 0.09350000321865082, "low": 0.09000000357627869, "value": 0.09009999781847, "volume": 865382 }, { "time": 1655197200000, "open": 0.09009999781847, "high": 0.09009999781847, "low": 0.08060000091791153, "value": 0.08980000019073486, "volume": 161479 }, { "time": 1655200800000, "open": 0.09109999984502792, "high": 0.09109999984502792, "low": 0.0869000032544136, "value": 0.09059999883174896, "volume": 191697 }, { "time": 1655208000000, "open": 0.09049999713897705, "high": 0.09080000221729279, "low": 0.09049999713897705, "value": 0.09080000221729279, "volume": 30720 }, { "time": 1655211600000, "open": 0.09059999883174896, "high": 0.09229999780654907, "low": 0.09000000357627869, "value": 0.09229999780654907, "volume": 177994 }, { "time": 1655215200000, "open": 0.09229999780654907, "high": 0.09350000321865082, "low": 0.09229999780654907, "value": 0.09350000321865082, "volume": 32117 }, { "time": 1655276400000, "open": 0.09549999982118607, "high": 0.09549999982118607, "low": 0.09000000357627869, "value": 0.09200000017881393, "volume": 0 }, { "time": 1655280000000, "open": 0.0925000011920929, "high": 0.0925000011920929, "low": 0.0925000011920929, "value": 0.0925000011920929, "volume": 9139 }, { "time": 1655283600000, "open": 0.09000000357627869, "high": 0.09000000357627869, "low": 0.09000000357627869, "value": 0.09000000357627869, "volume": 150085 }, { "time": 1655290800000, "open": 0.09000000357627869, "high": 0.0925000011920929, "low": 0.09000000357627869, "value": 0.0925000011920929, "volume": 963739 }, { "time": 1655298000000, "open": 0.09000000357627869, "high": 0.09000000357627869, "low": 0.09000000357627869, "value": 0.09000000357627869, "volume": 327274 }, { "time": 1655301600000, "open": 0.09000000357627869, "high": 0.09000000357627869, "low": 0.09000000357627869, "value": 0.09000000357627869, "volume": 10000 }, { "time": 1655362800000, "open": 0.09600000083446503, "high": 0.09600000083446503, "low": 0.09549999982118607, "value": 0.09549999982118607, "volume": 0 }, { "time": 1655366400000, "open": 0.09549999982118607, "high": 0.09549999982118607, "low": 0.09549999982118607, "value": 0.09549999982118607, "volume": 30991 }, { "time": 1655370000000, "open": 0.09549999982118607, "high": 0.09549999982118607, "low": 0.09149999916553497, "value": 0.09149999916553497, "volume": 90000 }, { "time": 1655373600000, "open": 0.09600000083446503, "high": 0.09600000083446503, "low": 0.09600000083446503, "value": 0.09600000083446503, "volume": 20100 }, { "time": 1655377200000, "open": 0.0949999988079071, "high": 0.0949999988079071, "low": 0.0949999988079071, "value": 0.0949999988079071, "volume": 10000 }, { "time": 1655384400000, "open": 0.09449999779462814, "high": 0.09449999779462814, "low": 0.09449999779462814, "value": 0.09449999779462814, "volume": 5000 }, { "time": 1655388000000, "open": 0.09449999779462814, "high": 0.09449999779462814, "low": 0.09200000017881393, "value": 0.09200000017881393, "volume": 44200 }, { "time": 1655449200000, "open": 0.09600000083446503, "high": 0.10000000149011612, "low": 0.0949999988079071, "value": 0.0949999988079071, "volume": 655083 }, { "time": 1655452800000, "open": 0.09359999746084213, "high": 0.09359999746084213, "low": 0.09300000220537186, "value": 0.09300000220537186, "volume": 98690 }, { "time": 1655456400000, "open": 0.0934000015258789, "high": 0.0934000015258789, "low": 0.0934000015258789, "value": 0.0934000015258789, "volume": 22113 }, { "time": 1655460000000, "open": 0.0934000015258789, "high": 0.0934000015258789, "low": 0.0934000015258789, "value": 0.0934000015258789, "volume": 53533 }, { "time": 1655467200000, "open": 0.09300000220537186, "high": 0.09589999914169312, "low": 0.09300000220537186, "value": 0.09589999914169312, "volume": 312973 }, { "time": 1655470800000, "open": 0.0934000015258789, "high": 0.0934000015258789, "low": 0.0934000015258789, "value": 0.0934000015258789, "volume": 75000 }, { "time": 1655474400000, "open": 0.09430000185966492, "high": 0.09570000320672989, "low": 0.09359999746084213, "value": 0.09359999746084213, "volume": 16821 }, { "time": 1655708400000, "open": 0.0949999988079071, "high": 0.09950000047683716, "low": 0.09359999746084213, "value": 0.09399999678134918, "volume": 0 }, { "time": 1655712000000, "open": 0.09950000047683716, "high": 0.10599999874830246, "low": 0.09950000047683716, "value": 0.10400000214576721, "volume": 652163 }, { "time": 1655715600000, "open": 0.10400000214576721, "high": 0.10400000214576721, "low": 0.09989999979734421, "value": 0.09989999979734421, "volume": 22000 }, { "time": 1655722800000, "open": 0.10000000149011612, "high": 0.10199999809265137, "low": 0.10000000149011612, "value": 0.10199999809265137, "volume": 32400 }, { "time": 1655726400000, "open": 0.10199999809265137, "high": 0.10199999809265137, "low": 0.09399999678134918, "value": 0.09399999678134918, "volume": 128438 }, { "time": 1655733600000, "open": 0.09989999979734421, "high": 0.10000000149011612, "low": 0.09989999979734421, "value": 0.10000000149011612, "volume": 5000 }, { "time": 1655794800000, "open": 0.10000000149011612, "high": 0.10400000214576721, "low": 0.10000000149011612, "value": 0.10400000214576721, "volume": 0 }, { "time": 1655798400000, "open": 0.10499999672174454, "high": 0.1080000028014183, "low": 0.10499999672174454, "value": 0.1080000028014183, "volume": 278095 }, { "time": 1655802000000, "open": 0.10899999737739563, "high": 0.10999999940395355, "low": 0.10899999737739563, "value": 0.10999999940395355, "volume": 127303 }, { "time": 1655805600000, "open": 0.10459999740123749, "high": 0.10459999740123749, "low": 0.10459999740123749, "value": 0.10459999740123749, "volume": 80000 }, { "time": 1655812800000, "open": 0.10620000213384628, "high": 0.10620000213384628, "low": 0.10599999874830246, "value": 0.10599999874830246, "volume": 80000 }, { "time": 1655816400000, "open": 0.10599999874830246, "high": 0.10599999874830246, "low": 0.10599999874830246, "value": 0.10599999874830246, "volume": 18904 }, { "time": 1655820000000, "open": 0.10899999737739563, "high": 0.10899999737739563, "low": 0.10400000214576721, "value": 0.10400000214576721, "volume": 381875 }, { "time": 1655881200000, "open": 0.10999999940395355, "high": 0.10999999940395355, "low": 0.09399999678134918, "value": 0.1005999967455864, "volume": 0 }, { "time": 1655884800000, "open": 0.10220000147819519, "high": 0.10220000147819519, "low": 0.10199999809265137, "value": 0.10199999809265137, "volume": 47230 }, { "time": 1655888400000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.09560000151395798, "value": 0.09749999642372131, "volume": 267733 }, { "time": 1655892000000, "open": 0.10199999809265137, "high": 0.10199999809265137, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 381306 }, { "time": 1655895600000, "open": 0.09759999811649323, "high": 0.10300000011920929, "low": 0.09759999811649323, "value": 0.10300000011920929, "volume": 59275 }, { "time": 1655899200000, "open": 0.10199999809265137, "high": 0.10199999809265137, "low": 0.10199999809265137, "value": 0.10199999809265137, "volume": 11235 }, { "time": 1655906400000, "open": 0.09910000115633011, "high": 0.10080000013113022, "low": 0.09560000151395798, "value": 0.10080000013113022, "volume": 645205 }, { "time": 1655967600000, "open": 0.10080000013113022, "high": 0.10100000351667404, "low": 0.10040000081062317, "value": 0.10100000351667404, "volume": 0 }, { "time": 1655971200000, "open": 0.10100000351667404, "high": 0.10440000146627426, "low": 0.10040000081062317, "value": 0.10440000146627426, "volume": 105400 }, { "time": 1655974800000, "open": 0.10459999740123749, "high": 0.10499999672174454, "low": 0.10459999740123749, "value": 0.10480000078678131, "volume": 38941 }, { "time": 1655982000000, "open": 0.10459999740123749, "high": 0.10459999740123749, "low": 0.10459999740123749, "value": 0.10459999740123749, "volume": 4712 }, { "time": 1655985600000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 12000 }, { "time": 1655989200000, "open": 0.10300000011920929, "high": 0.10300000011920929, "low": 0.10300000011920929, "value": 0.10300000011920929, "volume": 50000 }, { "time": 1655992800000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 4300 }, { "time": 1656054000000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 0 }, { "time": 1656057600000, "open": 0.10159999877214432, "high": 0.10199999809265137, "low": 0.10159999877214432, "value": 0.10199999809265137, "volume": 70000 }, { "time": 1656061200000, "open": 0.09730000048875809, "high": 0.09730000048875809, "low": 0.09719999879598618, "value": 0.09719999879598618, "volume": 115000 }, { "time": 1656064800000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.09719999879598618, "value": 0.09719999879598618, "volume": 10476 }, { "time": 1656072000000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.09730000048875809, "value": 0.09730000048875809, "volume": 150000 }, { "time": 1656079200000, "open": 0.09730000048875809, "high": 0.10379999876022339, "low": 0.09600000083446503, "value": 0.10379999876022339, "volume": 50000 }, { "time": 1656313200000, "open": 0.10379999876022339, "high": 0.10379999876022339, "low": 0.0949999988079071, "value": 0.09960000216960907, "volume": 999471 }, { "time": 1656316800000, "open": 0.09950000047683716, "high": 0.10260000079870224, "low": 0.09950000047683716, "value": 0.10000000149011612, "volume": 671617 }, { "time": 1656320400000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 625577 }, { "time": 1656324000000, "open": 0.10279999673366547, "high": 0.10279999673366547, "low": 0.10220000147819519, "value": 0.10220000147819519, "volume": 15600 }, { "time": 1656327600000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 300300 }, { "time": 1656331200000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 350537 }, { "time": 1656334800000, "open": 0.10040000081062317, "high": 0.10400000214576721, "low": 0.10000000149011612, "value": 0.10400000214576721, "volume": 388631 }, { "time": 1656338400000, "open": 0.10000000149011612, "high": 0.1005999967455864, "low": 0.09870000183582306, "value": 0.1005999967455864, "volume": 149621 }, { "time": 1656399600000, "open": 0.10400000214576721, "high": 0.1348000019788742, "low": 0.10400000214576721, "value": 0.10819999873638153, "volume": 0 }, { "time": 1656403200000, "open": 0.10620000213384628, "high": 0.11999999731779099, "low": 0.10599999874830246, "value": 0.11500000208616257, "volume": 625875 }, { "time": 1656406800000, "open": 0.11500000208616257, "high": 0.11800000071525574, "low": 0.1080000028014183, "value": 0.11020000278949738, "volume": 259913 }, { "time": 1656410400000, "open": 0.11020000278949738, "high": 0.11779999732971191, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 225888 }, { "time": 1656414000000, "open": 0.11800000071525574, "high": 0.12800000607967377, "low": 0.10779999941587448, "value": 0.125, "volume": 2070785 }, { "time": 1656417600000, "open": 0.11999999731779099, "high": 0.125, "low": 0.11999999731779099, "value": 0.12280000001192093, "volume": 190839 }, { "time": 1656421200000, "open": 0.11900000274181366, "high": 0.12359999865293503, "low": 0.11900000274181366, "value": 0.11999999731779099, "volume": 721505 }, { "time": 1656424800000, "open": 0.11999999731779099, "high": 0.12020000070333481, "low": 0.11999999731779099, "value": 0.12020000070333481, "volume": 717739 }, { "time": 1656486000000, "open": 0.12120000272989273, "high": 0.13359999656677246, "low": 0.11739999800920486, "value": 0.11739999800920486, "volume": 0 }, { "time": 1656489600000, "open": 0.12080000340938568, "high": 0.12439999729394913, "low": 0.12080000340938568, "value": 0.12399999797344208, "volume": 5158 }, { "time": 1656493200000, "open": 0.12439999729394913, "high": 0.12439999729394913, "low": 0.11999999731779099, "value": 0.12020000070333481, "volume": 1608099 }, { "time": 1656496800000, "open": 0.12200000137090683, "high": 0.1225999966263771, "low": 0.11999999731779099, "value": 0.1225999966263771, "volume": 2301584 }, { "time": 1656500400000, "open": 0.1225999966263771, "high": 0.125, "low": 0.12160000205039978, "value": 0.12160000205039978, "volume": 1647083 }, { "time": 1656504000000, "open": 0.12160000205039978, "high": 0.12200000137090683, "low": 0.12160000205039978, "value": 0.12200000137090683, "volume": 156100 }, { "time": 1656507600000, "open": 0.12200000137090683, "high": 0.125, "low": 0.12200000137090683, "value": 0.1225999966263771, "volume": 1368372 }, { "time": 1656511200000, "open": 0.12939999997615814, "high": 0.12939999997615814, "low": 0.12939999997615814, "value": 0.12939999997615814, "volume": 33000 }, { "time": 1656572400000, "open": 0.12939999997615814, "high": 0.1518000066280365, "low": 0.12939999997615814, "value": 0.13979999721050262, "volume": 0 }, { "time": 1656576000000, "open": 0.13979999721050262, "high": 0.13979999721050262, "low": 0.13420000672340393, "value": 0.13920000195503235, "volume": 462167 }, { "time": 1656579600000, "open": 0.13519999384880066, "high": 0.1387999951839447, "low": 0.13199999928474426, "value": 0.13580000400543213, "volume": 444970 }, { "time": 1656583200000, "open": 0.13779999315738678, "high": 0.13819999992847443, "low": 0.13779999315738678, "value": 0.13819999992847443, "volume": 250000 }, { "time": 1656586800000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13600000739097595, "value": 0.13600000739097595, "volume": 139827 }, { "time": 1656590400000, "open": 0.13899999856948853, "high": 0.14000000059604645, "low": 0.13899999856948853, "value": 0.14000000059604645, "volume": 390173 }, { "time": 1656594000000, "open": 0.14000000059604645, "high": 0.14180000126361847, "low": 0.13339999318122864, "value": 0.14079999923706055, "volume": 915382 }, { "time": 1656597600000, "open": 0.14079999923706055, "high": 0.14079999923706055, "low": 0.14079999923706055, "value": 0.14079999923706055, "volume": 67553 }, { "time": 1656658800000, "open": 0.14100000262260437, "high": 0.15000000596046448, "low": 0.13979999721050262, "value": 0.13979999721050262, "volume": 0 }, { "time": 1656662400000, "open": 0.1356000006198883, "high": 0.1485999971628189, "low": 0.1356000006198883, "value": 0.1485999971628189, "volume": 71612 }, { "time": 1656666000000, "open": 0.1485999971628189, "high": 0.1485999971628189, "low": 0.14100000262260437, "value": 0.1420000046491623, "volume": 460987 }, { "time": 1656669600000, "open": 0.1477999985218048, "high": 0.1477999985218048, "low": 0.1420000046491623, "value": 0.1420000046491623, "volume": 346333 }, { "time": 1656673200000, "open": 0.1420000046491623, "high": 0.1451999992132187, "low": 0.1420000046491623, "value": 0.1451999992132187, "volume": 18377 }, { "time": 1656680400000, "open": 0.1420000046491623, "high": 0.1436000019311905, "low": 0.13519999384880066, "value": 0.1436000019311905, "volume": 419500 }, { "time": 1656918000000, "open": 0.14499999582767487, "high": 0.14980000257492065, "low": 0.14300000667572021, "value": 0.14300000667572021, "volume": 0 }, { "time": 1656921600000, "open": 0.1420000046491623, "high": 0.1420000046491623, "low": 0.14020000398159027, "value": 0.14020000398159027, "volume": 38470 }, { "time": 1656925200000, "open": 0.1428000032901764, "high": 0.1428000032901764, "low": 0.1428000032901764, "value": 0.1428000032901764, "volume": 5000 }, { "time": 1656928800000, "open": 0.1404000073671341, "high": 0.1404000073671341, "low": 0.14000000059604645, "value": 0.14000000059604645, "volume": 208167 }, { "time": 1656932400000, "open": 0.12999999523162842, "high": 0.13979999721050262, "low": 0.12720000743865967, "value": 0.12720000743865967, "volume": 159297 }, { "time": 1656936000000, "open": 0.1298000067472458, "high": 0.13680000603199005, "low": 0.1298000067472458, "value": 0.13680000603199005, "volume": 8000 }, { "time": 1656939600000, "open": 0.1298000067472458, "high": 0.1298000067472458, "low": 0.12300000339746475, "value": 0.12300000339746475, "volume": 140056 }, { "time": 1656943200000, "open": 0.1257999986410141, "high": 0.13120000064373016, "low": 0.1225999966263771, "value": 0.13120000064373016, "volume": 369651 }, { "time": 1657004400000, "open": 0.13120000064373016, "high": 0.13600000739097595, "low": 0.13120000064373016, "value": 0.13500000536441803, "volume": 0 }, { "time": 1657008000000, "open": 0.13600000739097595, "high": 0.13600000739097595, "low": 0.13099999725818634, "value": 0.13580000400543213, "volume": 623474 }, { "time": 1657011600000, "open": 0.13199999928474426, "high": 0.13580000400543213, "low": 0.13199999928474426, "value": 0.13580000400543213, "volume": 1222 }, { "time": 1657018800000, "open": 0.13199999928474426, "high": 0.13199999928474426, "low": 0.12999999523162842, "value": 0.12999999523162842, "volume": 153959 }, { "time": 1657022400000, "open": 0.1289999932050705, "high": 0.1289999932050705, "low": 0.1289999932050705, "value": 0.1289999932050705, "volume": 2600 }, { "time": 1657026000000, "open": 0.12880000472068787, "high": 0.12880000472068787, "low": 0.12880000472068787, "value": 0.12880000472068787, "volume": 700 }, { "time": 1657029600000, "open": 0.11999999731779099, "high": 0.12280000001192093, "low": 0.11760000139474869, "value": 0.12280000001192093, "volume": 226000 }, { "time": 1657090800000, "open": 0.12520000338554382, "high": 0.13459999859333038, "low": 0.12520000338554382, "value": 0.13379999995231628, "volume": 0 }, { "time": 1657098000000, "open": 0.12999999523162842, "high": 0.13379999995231628, "low": 0.12999999523162842, "value": 0.13379999995231628, "volume": 5020 }, { "time": 1657101600000, "open": 0.13359999656677246, "high": 0.13359999656677246, "low": 0.13359999656677246, "value": 0.13359999656677246, "volume": 10500 }, { "time": 1657108800000, "open": 0.13359999656677246, "high": 0.13359999656677246, "low": 0.12999999523162842, "value": 0.12999999523162842, "volume": 18922 }, { "time": 1657112400000, "open": 0.12800000607967377, "high": 0.12960000336170197, "low": 0.11959999799728394, "value": 0.11999999731779099, "volume": 485589 }, { "time": 1657116000000, "open": 0.11900000274181366, "high": 0.1265999972820282, "low": 0.11900000274181366, "value": 0.12060000002384186, "volume": 119546 }, { "time": 1657177200000, "open": 0.12439999729394913, "high": 0.12439999729394913, "low": 0.12439999729394913, "value": 0.12439999729394913, "volume": 0 }, { "time": 1657180800000, "open": 0.12200000137090683, "high": 0.125, "low": 0.12200000137090683, "value": 0.125, "volume": 201475 }, { "time": 1657184400000, "open": 0.125, "high": 0.1257999986410141, "low": 0.125, "value": 0.125, "volume": 146951 }, { "time": 1657188000000, "open": 0.125, "high": 0.125, "low": 0.10999999940395355, "value": 0.12099999934434891, "volume": 2662687 }, { "time": 1657191600000, "open": 0.12479999661445618, "high": 0.12479999661445618, "low": 0.11100000143051147, "value": 0.11999999731779099, "volume": 415442 }, { "time": 1657263600000, "open": 0.12479999661445618, "high": 0.12479999661445618, "low": 0.11699999868869781, "value": 0.11999999731779099, "volume": 0 }, { "time": 1657267200000, "open": 0.11999999731779099, "high": 0.12399999797344208, "low": 0.11999999731779099, "value": 0.12399999797344208, "volume": 13000 }, { "time": 1657270800000, "open": 0.12380000203847885, "high": 0.12380000203847885, "low": 0.11100000143051147, "value": 0.12380000203847885, "volume": 21654 }, { "time": 1657274400000, "open": 0.12380000203847885, "high": 0.12380000203847885, "low": 0.12380000203847885, "value": 0.12380000203847885, "volume": 15000 }, { "time": 1657285200000, "open": 0.1128000020980835, "high": 0.12359999865293503, "low": 0.1128000020980835, "value": 0.12359999865293503, "volume": 16000 }, { "time": 1657288800000, "open": 0.12359999865293503, "high": 0.12359999865293503, "low": 0.12359999865293503, "value": 0.12359999865293503, "volume": 6900 }, { "time": 1657522800000, "open": 0.12359999865293503, "high": 0.12399999797344208, "low": 0.11999999731779099, "value": 0.12380000203847885, "volume": 1350156 }, { "time": 1657544400000, "open": 0.12280000001192093, "high": 0.12280000001192093, "low": 0.12080000340938568, "value": 0.12080000340938568, "volume": 15500 }, { "time": 1657548000000, "open": 0.1225999966263771, "high": 0.1225999966263771, "low": 0.11400000005960464, "value": 0.11400000005960464, "volume": 85000 }, { "time": 1657609200000, "open": 0.12399999797344208, "high": 0.12399999797344208, "low": 0.10540000349283218, "value": 0.11699999868869781, "volume": 0 }, { "time": 1657612800000, "open": 0.11680000275373459, "high": 0.11680000275373459, "low": 0.1120000034570694, "value": 0.11680000275373459, "volume": 12136 }, { "time": 1657616400000, "open": 0.1120000034570694, "high": 0.11680000275373459, "low": 0.10999999940395355, "value": 0.11680000275373459, "volume": 710000 }, { "time": 1657620000000, "open": 0.11240000277757645, "high": 0.11400000005960464, "low": 0.11020000278949738, "value": 0.11020000278949738, "volume": 226500 }, { "time": 1657623600000, "open": 0.11100000143051147, "high": 0.11800000071525574, "low": 0.11100000143051147, "value": 0.11800000071525574, "volume": 82000 }, { "time": 1657627200000, "open": 0.1111999973654747, "high": 0.1111999973654747, "low": 0.1103999987244606, "value": 0.1103999987244606, "volume": 34400 }, { "time": 1657630800000, "open": 0.11779999732971191, "high": 0.11779999732971191, "low": 0.11100000143051147, "value": 0.11100000143051147, "volume": 181000 }, { "time": 1657634400000, "open": 0.11779999732971191, "high": 0.11779999732971191, "low": 0.11100000143051147, "value": 0.11100000143051147, "volume": 19110 }, { "time": 1657695600000, "open": 0.10999999940395355, "high": 0.12380000203847885, "low": 0.10999999940395355, "value": 0.12380000203847885, "volume": 0 }, { "time": 1657699200000, "open": 0.11339999735355377, "high": 0.11339999735355377, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 582562 }, { "time": 1657702800000, "open": 0.11779999732971191, "high": 0.11980000138282776, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 442721 }, { "time": 1657706400000, "open": 0.11079999804496765, "high": 0.11680000275373459, "low": 0.11079999804496765, "value": 0.11680000275373459, "volume": 22000 }, { "time": 1657713600000, "open": 0.11680000275373459, "high": 0.11680000275373459, "low": 0.10999999940395355, "value": 0.11680000275373459, "volume": 18407 }, { "time": 1657720800000, "open": 0.1143999993801117, "high": 0.1143999993801117, "low": 0.1143999993801117, "value": 0.1143999993801117, "volume": 85000 }, { "time": 1657782000000, "open": 0.11020000278949738, "high": 0.12200000137090683, "low": 0.11020000278949738, "value": 0.12200000137090683, "volume": 0 }, { "time": 1657796400000, "open": 0.11599999666213989, "high": 0.11599999666213989, "low": 0.11599999666213989, "value": 0.11599999666213989, "volume": 8000 }, { "time": 1657800000000, "open": 0.12200000137090683, "high": 0.12200000137090683, "low": 0.12200000137090683, "value": 0.12200000137090683, "volume": 4098 }, { "time": 1657868400000, "open": 0.12200000137090683, "high": 0.12219999730587006, "low": 0.11999999731779099, "value": 0.12219999730587006, "volume": 166317 }, { "time": 1657872000000, "open": 0.12219999730587006, "high": 0.12219999730587006, "low": 0.11999999731779099, "value": 0.121799997985363, "volume": 66239 }, { "time": 1657875600000, "open": 0.121799997985363, "high": 0.121799997985363, "low": 0.121799997985363, "value": 0.121799997985363, "volume": 22000 }, { "time": 1657879200000, "open": 0.121799997985363, "high": 0.121799997985363, "low": 0.121799997985363, "value": 0.121799997985363, "volume": 16700 }, { "time": 1657882800000, "open": 0.11760000139474869, "high": 0.121799997985363, "low": 0.11760000139474869, "value": 0.121799997985363, "volume": 158701 }, { "time": 1657886400000, "open": 0.11540000140666962, "high": 0.11900000274181366, "low": 0.11479999870061874, "value": 0.11900000274181366, "volume": 730000 }, { "time": 1657893600000, "open": 0.11500000208616257, "high": 0.11980000138282776, "low": 0.11500000208616257, "value": 0.11980000138282776, "volume": 290000 }, { "time": 1658127600000, "open": 0.11980000138282776, "high": 0.12380000203847885, "low": 0.11500000208616257, "value": 0.12380000203847885, "volume": 0 }, { "time": 1658131200000, "open": 0.1234000027179718, "high": 0.12359999865293503, "low": 0.1234000027179718, "value": 0.12359999865293503, "volume": 59524 }, { "time": 1658142000000, "open": 0.12359999865293503, "high": 0.12359999865293503, "low": 0.12359999865293503, "value": 0.12359999865293503, "volume": 20000 }, { "time": 1658149200000, "open": 0.12200000137090683, "high": 0.12200000137090683, "low": 0.12200000137090683, "value": 0.12200000137090683, "volume": 10000 }, { "time": 1658152800000, "open": 0.1151999980211258, "high": 0.1151999980211258, "low": 0.1151999980211258, "value": 0.1151999980211258, "volume": 35000 }, { "time": 1658214000000, "open": 0.121799997985363, "high": 0.121799997985363, "low": 0.11999999731779099, "value": 0.11999999731779099, "volume": 0 }, { "time": 1658217600000, "open": 0.11599999666213989, "high": 0.11599999666213989, "low": 0.11599999666213989, "value": 0.11599999666213989, "volume": 65000 }, { "time": 1658221200000, "open": 0.11900000274181366, "high": 0.11900000274181366, "low": 0.11900000274181366, "value": 0.11900000274181366, "volume": 10000 }, { "time": 1658224800000, "open": 0.11919999867677689, "high": 0.11919999867677689, "low": 0.11919999867677689, "value": 0.11919999867677689, "volume": 107594 }, { "time": 1658228400000, "open": 0.11599999666213989, "high": 0.11720000207424164, "low": 0.11599999666213989, "value": 0.11720000207424164, "volume": 22543 }, { "time": 1658235600000, "open": 0.11599999666213989, "high": 0.11599999666213989, "low": 0.11500000208616257, "value": 0.11500000208616257, "volume": 682594 }, { "time": 1658239200000, "open": 0.11900000274181366, "high": 0.11900000274181366, "low": 0.11900000274181366, "value": 0.11900000274181366, "volume": 8403 }, { "time": 1658300400000, "open": 0.12200000137090683, "high": 0.12200000137090683, "low": 0.11420000344514847, "value": 0.121799997985363, "volume": 0 }, { "time": 1658304000000, "open": 0.11140000075101852, "high": 0.121799997985363, "low": 0.11140000075101852, "value": 0.121799997985363, "volume": 16000 }, { "time": 1658307600000, "open": 0.121799997985363, "high": 0.121799997985363, "low": 0.121799997985363, "value": 0.121799997985363, "volume": 50000 }, { "time": 1658311200000, "open": 0.12099999934434891, "high": 0.12099999934434891, "low": 0.12099999934434891, "value": 0.12099999934434891, "volume": 1759 }, { "time": 1658314800000, "open": 0.12099999934434891, "high": 0.12099999934434891, "low": 0.11999999731779099, "value": 0.11999999731779099, "volume": 29738 }, { "time": 1658318400000, "open": 0.11999999731779099, "high": 0.11999999731779099, "low": 0.11999999731779099, "value": 0.11999999731779099, "volume": 1615 }, { "time": 1658322000000, "open": 0.11999999731779099, "high": 0.11999999731779099, "low": 0.11999999731779099, "value": 0.11999999731779099, "volume": 15388 }, { "time": 1658325600000, "open": 0.11999999731779099, "high": 0.12099999934434891, "low": 0.11999999731779099, "value": 0.12099999934434891, "volume": 224000 }, { "time": 1658386800000, "open": 0.12099999934434891, "high": 0.12200000137090683, "low": 0.11999999731779099, "value": 0.11999999731779099, "volume": 0 }, { "time": 1658390400000, "open": 0.11500000208616257, "high": 0.11999999731779099, "low": 0.11159999668598175, "value": 0.11999999731779099, "volume": 46000 }, { "time": 1658394000000, "open": 0.11599999666213989, "high": 0.12200000137090683, "low": 0.10999999940395355, "value": 0.12200000137090683, "volume": 628155 }, { "time": 1658401200000, "open": 0.12080000340938568, "high": 0.12080000340938568, "low": 0.11400000005960464, "value": 0.12080000340938568, "volume": 12711 }, { "time": 1658408400000, "open": 0.12200000137090683, "high": 0.12200000137090683, "low": 0.12200000137090683, "value": 0.12200000137090683, "volume": 50000 }, { "time": 1658412000000, "open": 0.1234000027179718, "high": 0.1234000027179718, "low": 0.11800000071525574, "value": 0.11800000071525574, "volume": 117822 }, { "time": 1658473200000, "open": 0.12300000339746475, "high": 0.12399999797344208, "low": 0.11999999731779099, "value": 0.11999999731779099, "volume": 0 }, { "time": 1658476800000, "open": 0.12399999797344208, "high": 0.12399999797344208, "low": 0.12399999797344208, "value": 0.12399999797344208, "volume": 36177 }, { "time": 1658480400000, "open": 0.12399999797344208, "high": 0.12999999523162842, "low": 0.12399999797344208, "value": 0.12999999523162842, "volume": 55910 }, { "time": 1658484000000, "open": 0.12999999523162842, "high": 0.12999999523162842, "low": 0.1298000067472458, "value": 0.1298000067472458, "volume": 10001 }, { "time": 1658487600000, "open": 0.1298000067472458, "high": 0.12999999523162842, "low": 0.1298000067472458, "value": 0.12999999523162842, "volume": 110654 }, { "time": 1658491200000, "open": 0.12999999523162842, "high": 0.12999999523162842, "low": 0.12999999523162842, "value": 0.12999999523162842, "volume": 18046 }, { "time": 1658494800000, "open": 0.12999999523162842, "high": 0.12999999523162842, "low": 0.12999999523162842, "value": 0.12999999523162842, "volume": 1000 }, { "time": 1658498400000, "open": 0.12999999523162842, "high": 0.13199999928474426, "low": 0.12999999523162842, "value": 0.13199999928474426, "volume": 416207 }, { "time": 1658732400000, "open": 0.13300000131130219, "high": 0.14000000059604645, "low": 0.13300000131130219, "value": 0.13500000536441803, "volume": 0 }, { "time": 1658736000000, "open": 0.13699999451637268, "high": 0.14000000059604645, "low": 0.13300000131130219, "value": 0.14000000059604645, "volume": 135152 }, { "time": 1658739600000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 18266 }, { "time": 1658743200000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 40861 }, { "time": 1658746800000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 44775 }, { "time": 1658750400000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 26832 }, { "time": 1658757600000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 7000 }, { "time": 1658818800000, "open": 0.13899999856948853, "high": 0.14000000059604645, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 0 }, { "time": 1658822400000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 9143 }, { "time": 1658826000000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 60000 }, { "time": 1658829600000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 15000 }, { "time": 1658833200000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13899999856948853, "value": 0.13899999856948853, "volume": 15000 }, { "time": 1658840400000, "open": 0.13420000672340393, "high": 0.13899999856948853, "low": 0.13420000672340393, "value": 0.13899999856948853, "volume": 22000 }, { "time": 1658844000000, "open": 0.13519999384880066, "high": 0.13899999856948853, "low": 0.13519999384880066, "value": 0.13899999856948853, "volume": 717549 }, { "time": 1658905200000, "open": 0.13899999856948853, "high": 0.13899999856948853, "low": 0.13279999792575836, "value": 0.13300000131130219, "volume": 0 }, { "time": 1658908800000, "open": 0.12860000133514404, "high": 0.13279999792575836, "low": 0.12860000133514404, "value": 0.13279999792575836, "volume": 10895 }, { "time": 1658912400000, "open": 0.13279999792575836, "high": 0.13300000131130219, "low": 0.13279999792575836, "value": 0.13300000131130219, "volume": 393682 }, { "time": 1658916000000, "open": 0.13300000131130219, "high": 0.13300000131130219, "low": 0.13300000131130219, "value": 0.13300000131130219, "volume": 142204 }, { "time": 1658919600000, "open": 0.13300000131130219, "high": 0.13300000131130219, "low": 0.13300000131130219, "value": 0.13300000131130219, "volume": 12119 }, { "time": 1658923200000, "open": 0.13120000064373016, "high": 0.13300000131130219, "low": 0.13120000064373016, "value": 0.13300000131130219, "volume": 51018 }, { "time": 1658926800000, "open": 0.13300000131130219, "high": 0.13300000131130219, "low": 0.13300000131130219, "value": 0.13300000131130219, "volume": 37375 }, { "time": 1658991600000, "open": 0.1379999965429306, "high": 0.13840000331401825, "low": 0.1379999965429306, "value": 0.13840000331401825, "volume": 0 }, { "time": 1658995200000, "open": 0.13300000131130219, "high": 0.13539999723434448, "low": 0.13199999928474426, "value": 0.13539999723434448, "volume": 202487 }, { "time": 1658998800000, "open": 0.13300000131130219, "high": 0.1348000019788742, "low": 0.13300000131130219, "value": 0.1348000019788742, "volume": 55000 }, { "time": 1659002400000, "open": 0.1348000019788742, "high": 0.1348000019788742, "low": 0.1348000019788742, "value": 0.1348000019788742, "volume": 100000 }, { "time": 1659006000000, "open": 0.1348000019788742, "high": 0.1348000019788742, "low": 0.1348000019788742, "value": 0.1348000019788742, "volume": 2307 }, { "time": 1659009600000, "open": 0.12999999523162842, "high": 0.13439999520778656, "low": 0.12999999523162842, "value": 0.13439999520778656, "volume": 67000 }, { "time": 1659013200000, "open": 0.1348000019788742, "high": 0.1348000019788742, "low": 0.12999999523162842, "value": 0.12999999523162842, "volume": 255666 }, { "time": 1659016800000, "open": 0.1348000019788742, "high": 0.1348000019788742, "low": 0.1348000019788742, "value": 0.1348000019788742, "volume": 151688 }, { "time": 1659078000000, "open": 0.12700000405311584, "high": 0.1324000060558319, "low": 0.12680000066757202, "value": 0.1324000060558319, "volume": 0 }, { "time": 1659081600000, "open": 0.13439999520778656, "high": 0.13439999520778656, "low": 0.13439999520778656, "value": 0.13439999520778656, "volume": 2500 }, { "time": 1659085200000, "open": 0.13439999520778656, "high": 0.13439999520778656, "low": 0.12800000607967377, "value": 0.12800000607967377, "volume": 549007 }, { "time": 1659092400000, "open": 0.13099999725818634, "high": 0.1324000060558319, "low": 0.13099999725818634, "value": 0.1324000060558319, "volume": 28105 }, { "time": 1659096000000, "open": 0.13120000064373016, "high": 0.13279999792575836, "low": 0.13120000064373016, "value": 0.13279999792575836, "volume": 31000 }, { "time": 1659099600000, "open": 0.13279999792575836, "high": 0.13279999792575836, "low": 0.13099999725818634, "value": 0.13099999725818634, "volume": 3166 }, { "time": 1659103200000, "open": 0.13099999725818634, "high": 0.1340000033378601, "low": 0.13099999725818634, "value": 0.1340000033378601, "volume": 768462 }, { "time": 1659337200000, "open": 0.133200004696846, "high": 0.133200004696846, "low": 0.13300000131130219, "value": 0.13300000131130219, "volume": 0 }, { "time": 1659340800000, "open": 0.13379999995231628, "high": 0.1340000033378601, "low": 0.13099999725818634, "value": 0.13279999792575836, "volume": 389890 }, { "time": 1659362400000, "open": 0.13279999792575836, "high": 0.13300000131130219, "low": 0.12800000607967377, "value": 0.13300000131130219, "volume": 42000 }, { "time": 1659423600000, "open": 0.13019999861717224, "high": 0.13019999861717224, "low": 0.12960000336170197, "value": 0.12960000336170197, "volume": 0 }, { "time": 1659427200000, "open": 0.13199999928474426, "high": 0.13199999928474426, "low": 0.13199999928474426, "value": 0.13199999928474426, "volume": 1000 }, { "time": 1659430800000, "open": 0.12600000202655792, "high": 0.12600000202655792, "low": 0.1257999986410141, "value": 0.1257999986410141, "volume": 106700 }, { "time": 1659434400000, "open": 0.12720000743865967, "high": 0.12720000743865967, "low": 0.12700000405311584, "value": 0.12700000405311584, "volume": 18800 }, { "time": 1659438000000, "open": 0.12720000743865967, "high": 0.12720000743865967, "low": 0.12720000743865967, "value": 0.12720000743865967, "volume": 100 }, { "time": 1659441600000, "open": 0.12759999930858612, "high": 0.12759999930858612, "low": 0.12359999865293503, "value": 0.12359999865293503, "volume": 33000 }, { "time": 1659445200000, "open": 0.12380000203847885, "high": 0.13199999928474426, "low": 0.12380000203847885, "value": 0.13199999928474426, "volume": 96202 }, { "time": 1659510000000, "open": 0.12999999523162842, "high": 0.12999999523162842, "low": 0.12399999797344208, "value": 0.125, "volume": 0 }, { "time": 1659513600000, "open": 0.1225999966263771, "high": 0.1265999972820282, "low": 0.1225999966263771, "value": 0.12479999661445618, "volume": 412328 }, { "time": 1659517200000, "open": 0.12479999661445618, "high": 0.12479999661445618, "low": 0.10999999940395355, "value": 0.1120000034570694, "volume": 1948757 }, { "time": 1659520800000, "open": 0.1120000034570694, "high": 0.1234000027179718, "low": 0.11060000211000443, "value": 0.1234000027179718, "volume": 630682 }, { "time": 1659524400000, "open": 0.12280000001192093, "high": 0.12359999865293503, "low": 0.12280000001192093, "value": 0.12359999865293503, "volume": 105099 }, { "time": 1659528000000, "open": 0.12380000203847885, "high": 0.12380000203847885, "low": 0.12380000203847885, "value": 0.12380000203847885, "volume": 4038 }, { "time": 1659535200000, "open": 0.11919999867677689, "high": 0.12359999865293503, "low": 0.11919999867677689, "value": 0.12300000339746475, "volume": 134300 }, { "time": 1659596400000, "open": 0.125, "high": 0.125, "low": 0.11999999731779099, "value": 0.11999999731779099, "volume": 0 }, { "time": 1659600000000, "open": 0.11999999731779099, "high": 0.12200000137090683, "low": 0.11999999731779099, "value": 0.12200000137090683, "volume": 502776 }, { "time": 1659610800000, "open": 0.12200000137090683, "high": 0.12479999661445618, "low": 0.11999999731779099, "value": 0.12479999661445618, "volume": 2164842 }, { "time": 1659614400000, "open": 0.12139999866485596, "high": 0.12139999866485596, "low": 0.11999999731779099, "value": 0.11999999731779099, "volume": 659350 }, { "time": 1659618000000, "open": 0.12020000070333481, "high": 0.12120000272989273, "low": 0.12020000070333481, "value": 0.12120000272989273, "volume": 107600 }, { "time": 1659621600000, "open": 0.1225999966263771, "high": 0.125, "low": 0.1225999966263771, "value": 0.125, "volume": 62000 }, { "time": 1659682800000, "open": 0.1242000013589859, "high": 0.1242000013589859, "low": 0.11919999867677689, "value": 0.11999999731779099, "volume": 0 }, { "time": 1659686400000, "open": 0.121799997985363, "high": 0.121799997985363, "low": 0.12099999934434891, "value": 0.12099999934434891, "volume": 184414 }, { "time": 1659693600000, "open": 0.12080000340938568, "high": 0.12080000340938568, "low": 0.12080000340938568, "value": 0.12080000340938568, "volume": 11500 }, { "time": 1659697200000, "open": 0.11999999731779099, "high": 0.12099999934434891, "low": 0.11900000274181366, "value": 0.12099999934434891, "volume": 427360 }, { "time": 1659700800000, "open": 0.12099999934434891, "high": 0.12200000137090683, "low": 0.11999999731779099, "value": 0.12020000070333481, "volume": 160452 }, { "time": 1659704400000, "open": 0.12200000137090683, "high": 0.12200000137090683, "low": 0.12200000137090683, "value": 0.12200000137090683, "volume": 200000 }, { "time": 1659708000000, "open": 0.121799997985363, "high": 0.121799997985363, "low": 0.11940000206232071, "value": 0.11940000206232071, "volume": 399900 }, { "time": 1659942000000, "open": 0.12399999797344208, "high": 0.12399999797344208, "low": 0.11320000141859055, "value": 0.12099999934434891, "volume": 0 }, { "time": 1659945600000, "open": 0.12120000272989273, "high": 0.12120000272989273, "low": 0.11580000072717667, "value": 0.11580000072717667, "volume": 71565 }, { "time": 1659949200000, "open": 0.12160000205039978, "high": 0.12160000205039978, "low": 0.12160000205039978, "value": 0.12160000205039978, "volume": 2000 }, { "time": 1659952800000, "open": 0.11599999666213989, "high": 0.11599999666213989, "low": 0.11599999666213989, "value": 0.11599999666213989, "volume": 40000 }, { "time": 1659956400000, "open": 0.11900000274181366, "high": 0.11900000274181366, "low": 0.11580000072717667, "value": 0.11580000072717667, "volume": 392538 }, { "time": 1659960000000, "open": 0.11500000208616257, "high": 0.11500000208616257, "low": 0.11299999803304672, "value": 0.11299999803304672, "volume": 1190140 }, { "time": 1659963600000, "open": 0.11379999667406082, "high": 0.11400000005960464, "low": 0.11379999667406082, "value": 0.11400000005960464, "volume": 200000 }, { "time": 1659967200000, "open": 0.11559999734163284, "high": 0.11599999666213989, "low": 0.10620000213384628, "value": 0.11599999666213989, "volume": 92736 }, { "time": 1660028400000, "open": 0.11500000208616257, "high": 0.11500000208616257, "low": 0.11500000208616257, "value": 0.11500000208616257, "volume": 0 }, { "time": 1660035600000, "open": 0.11400000005960464, "high": 0.11860000342130661, "low": 0.11400000005960464, "value": 0.11860000342130661, "volume": 500000 }, { "time": 1660039200000, "open": 0.11860000342130661, "high": 0.11860000342130661, "low": 0.11860000342130661, "value": 0.11860000342130661, "volume": 71500 }, { "time": 1660042800000, "open": 0.11339999735355377, "high": 0.11680000275373459, "low": 0.11020000278949738, "value": 0.11680000275373459, "volume": 628862 }, { "time": 1660046400000, "open": 0.11800000071525574, "high": 0.11800000071525574, "low": 0.11800000071525574, "value": 0.11800000071525574, "volume": 18559 }, { "time": 1660050000000, "open": 0.11259999871253967, "high": 0.11259999871253967, "low": 0.11259999871253967, "value": 0.11259999871253967, "volume": 21369 }, { "time": 1660053600000, "open": 0.11620000004768372, "high": 0.11620000004768372, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 616756 }, { "time": 1660114800000, "open": 0.10999999940395355, "high": 0.10999999940395355, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 0 }, { "time": 1660118400000, "open": 0.10599999874830246, "high": 0.10599999874830246, "low": 0.10599999874830246, "value": 0.10599999874830246, "volume": 63278 }, { "time": 1660122000000, "open": 0.10499999672174454, "high": 0.10499999672174454, "low": 0.10499999672174454, "value": 0.10499999672174454, "volume": 41600 }, { "time": 1660125600000, "open": 0.10100000351667404, "high": 0.10999999940395355, "low": 0.10100000351667404, "value": 0.10999999940395355, "volume": 229760 }, { "time": 1660129200000, "open": 0.10999999940395355, "high": 0.11640000343322754, "low": 0.10999999940395355, "value": 0.11599999666213989, "volume": 132116 }, { "time": 1660136400000, "open": 0.11339999735355377, "high": 0.11640000343322754, "low": 0.10520000010728836, "value": 0.10520000010728836, "volume": 135000 }, { "time": 1660140000000, "open": 0.11299999803304672, "high": 0.11299999803304672, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 22950 }, { "time": 1660201200000, "open": 0.11840000003576279, "high": 0.11840000003576279, "low": 0.1120000034570694, "value": 0.1120000034570694, "volume": 0 }, { "time": 1660204800000, "open": 0.11460000276565552, "high": 0.11699999868869781, "low": 0.11460000276565552, "value": 0.11699999868869781, "volume": 259000 }, { "time": 1660208400000, "open": 0.11500000208616257, "high": 0.11620000004768372, "low": 0.11500000208616257, "value": 0.11620000004768372, "volume": 12000 }, { "time": 1660212000000, "open": 0.11400000005960464, "high": 0.11500000208616257, "low": 0.11400000005960464, "value": 0.11400000005960464, "volume": 93070 }, { "time": 1660215600000, "open": 0.11500000208616257, "high": 0.11500000208616257, "low": 0.11219999939203262, "value": 0.11219999939203262, "volume": 186391 }, { "time": 1660219200000, "open": 0.11479999870061874, "high": 0.11479999870061874, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 125129 }, { "time": 1660222800000, "open": 0.1080000028014183, "high": 0.1080000028014183, "low": 0.10700000077486038, "value": 0.10700000077486038, "volume": 279887 }, { "time": 1660226400000, "open": 0.10639999806880951, "high": 0.1080000028014183, "low": 0.10400000214576721, "value": 0.1080000028014183, "volume": 321823 }, { "time": 1660287600000, "open": 0.10000000149011612, "high": 0.10999999940395355, "low": 0.10000000149011612, "value": 0.10999999940395355, "volume": 0 }, { "time": 1660291200000, "open": 0.10700000077486038, "high": 0.1103999987244606, "low": 0.10700000077486038, "value": 0.1103999987244606, "volume": 202500 }, { "time": 1660302000000, "open": 0.1080000028014183, "high": 0.1080000028014183, "low": 0.10599999874830246, "value": 0.10599999874830246, "volume": 170000 }, { "time": 1660309200000, "open": 0.10620000213384628, "high": 0.10620000213384628, "low": 0.10599999874830246, "value": 0.10599999874830246, "volume": 11601 }, { "time": 1660312800000, "open": 0.10499999672174454, "high": 0.10980000346899033, "low": 0.10499999672174454, "value": 0.10499999672174454, "volume": 384467 }, { "time": 1660546800000, "open": 0.10499999672174454, "high": 0.10620000213384628, "low": 0.10119999945163727, "value": 0.10119999945163727, "volume": 0 }, { "time": 1660550400000, "open": 0.10100000351667404, "high": 0.10119999945163727, "low": 0.10019999742507935, "value": 0.10119999945163727, "volume": 212476 }, { "time": 1660554000000, "open": 0.10599999874830246, "high": 0.10700000077486038, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 1261860 }, { "time": 1660557600000, "open": 0.10400000214576721, "high": 0.10400000214576721, "low": 0.10000000149011612, "value": 0.10279999673366547, "volume": 762581 }, { "time": 1660564800000, "open": 0.10279999673366547, "high": 0.10499999672174454, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 1479316 }, { "time": 1660568400000, "open": 0.10279999673366547, "high": 0.10279999673366547, "low": 0.10279999673366547, "value": 0.10279999673366547, "volume": 25000 }, { "time": 1660572000000, "open": 0.10239999741315842, "high": 0.10239999741315842, "low": 0.10239999741315842, "value": 0.10239999741315842, "volume": 14680 }, { "time": 1660633200000, "open": 0.09989999979734421, "high": 0.10000000149011612, "low": 0.0989999994635582, "value": 0.10000000149011612, "volume": 0 }, { "time": 1660636800000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.09529999643564224, "value": 0.10000000149011612, "volume": 1000921 }, { "time": 1660644000000, "open": 0.10119999945163727, "high": 0.10159999877214432, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 300000 }, { "time": 1660647600000, "open": 0.10080000013113022, "high": 0.10119999945163727, "low": 0.09809999912977219, "value": 0.10119999945163727, "volume": 253159 }, { "time": 1660651200000, "open": 0.10100000351667404, "high": 0.10100000351667404, "low": 0.0989999994635582, "value": 0.10100000351667404, "volume": 182671 }, { "time": 1660654800000, "open": 0.10100000351667404, "high": 0.10100000351667404, "low": 0.09730000048875809, "value": 0.09730000048875809, "volume": 432663 }, { "time": 1660658400000, "open": 0.10100000351667404, "high": 0.10100000351667404, "low": 0.09929999709129333, "value": 0.09929999709129333, "volume": 26000 }, { "time": 1660719600000, "open": 0.09989999979734421, "high": 0.09989999979734421, "low": 0.09600000083446503, "value": 0.09809999912977219, "volume": 0 }, { "time": 1660723200000, "open": 0.09539999812841415, "high": 0.09539999812841415, "low": 0.09529999643564224, "value": 0.09529999643564224, "volume": 338737 }, { "time": 1660726800000, "open": 0.09700000286102295, "high": 0.09700000286102295, "low": 0.09529999643564224, "value": 0.09529999643564224, "volume": 332768 }, { "time": 1660730400000, "open": 0.09529999643564224, "high": 0.09880000352859497, "low": 0.0949999988079071, "value": 0.09880000352859497, "volume": 355231 }, { "time": 1660734000000, "open": 0.09700000286102295, "high": 0.09700000286102295, "low": 0.0949999988079071, "value": 0.0949999988079071, "volume": 754900 }, { "time": 1660737600000, "open": 0.09650000184774399, "high": 0.09650000184774399, "low": 0.0949999988079071, "value": 0.0949999988079071, "volume": 43010 }, { "time": 1660741200000, "open": 0.09880000352859497, "high": 0.09880000352859497, "low": 0.09700000286102295, "value": 0.09700000286102295, "volume": 78890 }, { "time": 1660744800000, "open": 0.0949999988079071, "high": 0.0949999988079071, "low": 0.0949999988079071, "value": 0.0949999988079071, "volume": 11258 }, { "time": 1660806000000, "open": 0.09700000286102295, "high": 0.0997999981045723, "low": 0.09700000286102295, "value": 0.09749999642372131, "volume": 0 }, { "time": 1660809600000, "open": 0.09749999642372131, "high": 0.09749999642372131, "low": 0.09749999642372131, "value": 0.09749999642372131, "volume": 46000 }, { "time": 1660813200000, "open": 0.09799999743700027, "high": 0.09799999743700027, "low": 0.09799999743700027, "value": 0.09799999743700027, "volume": 10853 }, { "time": 1660816800000, "open": 0.09790000319480896, "high": 0.09790000319480896, "low": 0.09790000319480896, "value": 0.09790000319480896, "volume": 50000 }, { "time": 1660820400000, "open": 0.09640000015497208, "high": 0.09989999979734421, "low": 0.09600000083446503, "value": 0.09989999979734421, "volume": 730855 }, { "time": 1660824000000, "open": 0.0997999981045723, "high": 0.0997999981045723, "low": 0.0949999988079071, "value": 0.0949999988079071, "volume": 346904 }, { "time": 1660827600000, "open": 0.09380000084638596, "high": 0.09799999743700027, "low": 0.09380000084638596, "value": 0.09740000218153, "volume": 79782 }, { "time": 1660831200000, "open": 0.09920000284910202, "high": 0.09960000216960907, "low": 0.09920000284910202, "value": 0.09960000216960907, "volume": 13026 }, { "time": 1660892400000, "open": 0.09960000216960907, "high": 0.09960000216960907, "low": 0.09889999777078629, "value": 0.09889999777078629, "volume": 0 }, { "time": 1660903200000, "open": 0.09839999675750732, "high": 0.09839999675750732, "low": 0.09839999675750732, "value": 0.09839999675750732, "volume": 10000 }, { "time": 1660906800000, "open": 0.09839999675750732, "high": 0.09839999675750732, "low": 0.09839999675750732, "value": 0.09839999675750732, "volume": 9500 }, { "time": 1660910400000, "open": 0.09799999743700027, "high": 0.09799999743700027, "low": 0.09799999743700027, "value": 0.09799999743700027, "volume": 12028 }, { "time": 1660914000000, "open": 0.09799999743700027, "high": 0.09799999743700027, "low": 0.09600000083446503, "value": 0.09600000083446503, "volume": 101100 }, { "time": 1661151600000, "open": 0.09769999980926514, "high": 0.09769999980926514, "low": 0.08460000157356262, "value": 0.08889999985694885, "volume": 241872 }, { "time": 1661155200000, "open": 0.09080000221729279, "high": 0.09290000051259995, "low": 0.08889999985694885, "value": 0.09290000051259995, "volume": 188550 }, { "time": 1661158800000, "open": 0.08510000258684158, "high": 0.08510000258684158, "low": 0.08489999920129776, "value": 0.08489999920129776, "volume": 369023 }, { "time": 1661162400000, "open": 0.08609999716281891, "high": 0.09399999678134918, "low": 0.08609999716281891, "value": 0.093299999833107, "volume": 929859 }, { "time": 1661173200000, "open": 0.08810000121593475, "high": 0.09399999678134918, "low": 0.08810000121593475, "value": 0.093299999833107, "volume": 104520 }, { "time": 1661176800000, "open": 0.09390000253915787, "high": 0.09390000253915787, "low": 0.09390000253915787, "value": 0.09390000253915787, "volume": 600 }, { "time": 1661238000000, "open": 0.09839999675750732, "high": 0.09849999845027924, "low": 0.09839999675750732, "value": 0.09849999845027924, "volume": 600692 }, { "time": 1661241600000, "open": 0.0989999994635582, "high": 0.1005999967455864, "low": 0.0989999994635582, "value": 0.1005999967455864, "volume": 1051020 }, { "time": 1661245200000, "open": 0.10080000013113022, "high": 0.10080000013113022, "low": 0.09600000083446503, "value": 0.1005999967455864, "volume": 261116 }, { "time": 1661248800000, "open": 0.09749999642372131, "high": 0.10000000149011612, "low": 0.09650000184774399, "value": 0.09989999979734421, "volume": 228539 }, { "time": 1661256000000, "open": 0.10000000149011612, "high": 0.10000000149011612, "low": 0.10000000149011612, "value": 0.10000000149011612, "volume": 125174 }, { "time": 1661259600000, "open": 0.1005999967455864, "high": 0.1005999967455864, "low": 0.09650000184774399, "value": 0.09650000184774399, "volume": 677100 }, { "time": 1661263200000, "open": 0.10040000081062317, "high": 0.10100000351667404, "low": 0.09989999979734421, "value": 0.10100000351667404, "volume": 468574 }, { "time": 1661324400000, "open": 0.10100000351667404, "high": 0.10239999741315842, "low": 0.0949999988079071, "value": 0.0949999988079071, "volume": 0 }, { "time": 1661328000000, "open": 0.09700000286102295, "high": 0.10260000079870224, "low": 0.09700000286102295, "value": 0.10260000079870224, "volume": 11990 }, { "time": 1661331600000, "open": 0.10260000079870224, "high": 0.12520000338554382, "low": 0.10260000079870224, "value": 0.11620000004768372, "volume": 1303671 }, { "time": 1661335200000, "open": 0.11599999666213989, "high": 0.11599999666213989, "low": 0.10639999806880951, "value": 0.11180000007152557, "volume": 767256 }, { "time": 1661338800000, "open": 0.11180000007152557, "high": 0.1120000034570694, "low": 0.11180000007152557, "value": 0.1120000034570694, "volume": 5500 }, { "time": 1661342400000, "open": 0.1120000034570694, "high": 0.1120000034570694, "low": 0.10180000215768814, "value": 0.10899999737739563, "volume": 818506 }, { "time": 1661346000000, "open": 0.10939999669790268, "high": 0.10939999669790268, "low": 0.1088000014424324, "value": 0.10939999669790268, "volume": 105501 }, { "time": 1661410800000, "open": 0.11840000003576279, "high": 0.11999999731779099, "low": 0.11760000139474869, "value": 0.11900000274181366, "volume": 0 }, { "time": 1661414400000, "open": 0.11980000138282776, "high": 0.11999999731779099, "low": 0.11900000274181366, "value": 0.11999999731779099, "volume": 303000 }, { "time": 1661418000000, "open": 0.11800000071525574, "high": 0.11900000274181366, "low": 0.1111999973654747, "value": 0.11900000274181366, "volume": 206000 }, { "time": 1661421600000, "open": 0.11400000005960464, "high": 0.11400000005960464, "low": 0.11400000005960464, "value": 0.11400000005960464, "volume": 20000 }, { "time": 1661425200000, "open": 0.1143999993801117, "high": 0.11680000275373459, "low": 0.10999999940395355, "value": 0.11640000343322754, "volume": 418465 }, { "time": 1661428800000, "open": 0.11180000007152557, "high": 0.11599999666213989, "low": 0.10300000011920929, "value": 0.1143999993801117, "volume": 502212 }, { "time": 1661432400000, "open": 0.11420000344514847, "high": 0.1143999993801117, "low": 0.11400000005960464, "value": 0.1143999993801117, "volume": 4537 }, { "time": 1661436000000, "open": 0.11159999668598175, "high": 0.11460000276565552, "low": 0.11100000143051147, "value": 0.11460000276565552, "volume": 6724 }, { "time": 1661497200000, "open": 0.11800000071525574, "high": 0.11999999731779099, "low": 0.11500000208616257, "value": 0.11500000208616257, "volume": 0 }, { "time": 1661500800000, "open": 0.11460000276565552, "high": 0.11460000276565552, "low": 0.10019999742507935, "value": 0.10980000346899033, "volume": 174188 }, { "time": 1661504400000, "open": 0.10980000346899033, "high": 0.11100000143051147, "low": 0.10980000346899033, "value": 0.11100000143051147, "volume": 677108 }, { "time": 1661508000000, "open": 0.10999999940395355, "high": 0.10999999940395355, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 110448 }, { "time": 1661511600000, "open": 0.1120000034570694, "high": 0.11400000005960464, "low": 0.1120000034570694, "value": 0.11379999667406082, "volume": 306595 }, { "time": 1661515200000, "open": 0.11400000005960464, "high": 0.11400000005960464, "low": 0.11400000005960464, "value": 0.11400000005960464, "volume": 183759 }, { "time": 1661518800000, "open": 0.11400000005960464, "high": 0.11999999731779099, "low": 0.11400000005960464, "value": 0.11999999731779099, "volume": 3267355 }, { "time": 1661522400000, "open": 0.11999999731779099, "high": 0.11999999731779099, "low": 0.11900000274181366, "value": 0.11940000206232071, "volume": 763233 }, { "time": 1661756400000, "open": 0.10999999940395355, "high": 0.11479999870061874, "low": 0.10220000147819519, "value": 0.11379999667406082, "volume": 0 }, { "time": 1661760000000, "open": 0.11479999870061874, "high": 0.11479999870061874, "low": 0.10540000349283218, "value": 0.10980000346899033, "volume": 311312 }, { "time": 1661763600000, "open": 0.1096000000834465, "high": 0.1096000000834465, "low": 0.10540000349283218, "value": 0.10540000349283218, "volume": 22000 }, { "time": 1661767200000, "open": 0.1096000000834465, "high": 0.1096000000834465, "low": 0.10559999942779541, "value": 0.10559999942779541, "volume": 31000 }, { "time": 1661770800000, "open": 0.10840000212192535, "high": 0.10840000212192535, "low": 0.10840000212192535, "value": 0.10840000212192535, "volume": 25000 }, { "time": 1661774400000, "open": 0.10840000212192535, "high": 0.10980000346899033, "low": 0.10840000212192535, "value": 0.10980000346899033, "volume": 273326 }, { "time": 1661778000000, "open": 0.10980000346899033, "high": 0.10980000346899033, "low": 0.10980000346899033, "value": 0.10980000346899033, "volume": 95000 }, { "time": 1661781600000, "open": 0.10999999940395355, "high": 0.10999999940395355, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 21818 }, { "time": 1661842800000, "open": 0.10499999672174454, "high": 0.10980000346899033, "low": 0.10499999672174454, "value": 0.10980000346899033, "volume": 0 }, { "time": 1661846400000, "open": 0.10620000213384628, "high": 0.10620000213384628, "low": 0.10620000213384628, "value": 0.10620000213384628, "volume": 5000 }, { "time": 1661850000000, "open": 0.10999999940395355, "high": 0.10999999940395355, "low": 0.10999999940395355, "value": 0.10999999940395355, "volume": 1000 }, { "time": 1661864400000, "open": 0.10999999940395355, "high": 0.10999999940395355, "low": 0.10599999874830246, "value": 0.10599999874830246, "volume": 118058 }, { "time": 1661868000000, "open": 0.10899999737739563, "high": 0.10899999737739563, "low": 0.10660000145435333, "value": 0.10660000145435333, "volume": 115000 }, { "time": 1661929200000, "open": 0.11379999667406082, "high": 0.11400000005960464, "low": 0.11379999667406082, "value": 0.11400000005960464, "volume": 0 }, { "time": 1661932800000, "open": 0.11400000005960464, "high": 0.11400000005960464, "low": 0.10719999670982361, "value": 0.10719999670982361, "volume": 43087 }, { "time": 1661947200000, "open": 0.10899999737739563, "high": 0.11299999803304672, "low": 0.10899999737739563, "value": 0.11299999803304672, "volume": 769587 }, { "time": 1661950800000, "open": 0.10620000213384628, "high": 0.10620000213384628, "low": 0.10620000213384628, "value": 0.10620000213384628, "volume": 1000 }, { "time": 1661954400000, "open": 0.11259999871253967, "high": 0.11259999871253967, "low": 0.11259999871253967, "value": 0.11259999871253967, "volume": 1000 }, { "time": 1662015600000, "open": 0.11299999803304672, "high": 0.11299999803304672, "low": 0.10899999737739563, "value": 0.10899999737739563, "volume": 0 }, { "time": 1662019200000, "open": 0.10599999874830246, "high": 0.10599999874830246, "low": 0.10499999672174454, "value": 0.10499999672174454, "volume": 228357 }, { "time": 1662022800000, "open": 0.10499999672174454, "high": 0.10520000010728836, "low": 0.10499999672174454, "value": 0.10499999672174454, "volume": 244610 }, { "time": 1662033600000, "open": 0.10520000010728836, "high": 0.10520000010728836, "low": 0.10520000010728836, "value": 0.10520000010728836, "volume": 100000 }, { "time": 1662040800000, "open": 0.10260000079870224, "high": 0.10480000078678131, "low": 0.09570000320672989, "value": 0.10480000078678131, "volume": 668002 }, { "time": 1662102000000, "open": 0.10499999672174454, "high": 0.10499999672174454, "low": 0.10379999876022339, "value": 0.10480000078678131, "volume": 85899 }, { "time": 1662105600000, "open": 0.10480000078678131, "high": 0.10480000078678131, "low": 0.10000000149011612, "value": 0.10459999740123749, "volume": 57060 }, { "time": 1662116400000, "open": 0.10159999877214432, "high": 0.10159999877214432, "low": 0.10140000283718109, "value": 0.10140000283718109, "volume": 69732 }, { "time": 1662119908000, "open": 0.10140000283718109, "high": 0.10140000283718109, "low": 0.10140000283718109, "value": 0.10140000283718109, "volume": 0 } ]