[
    {
        "time": 1620284400000,
        "open": 4,
        "high": 4.1799998283386,
        "low": 3.8800001144409,
        "value": 4.1399998664856,
        "volume": 20344
    },
    {
        "time": 1620285300000,
        "open": 4.1399998664856,
        "high": 4.1599998474121,
        "low": 3.7999999523163,
        "value": 4.1599998474121,
        "volume": 64882
    },
    {
        "time": 1620286200000,
        "open": 4.1599998474121,
        "high": 4.2600002288818,
        "low": 3.6600000858307,
        "value": 4,
        "volume": 37037
    },
    {
        "time": 1620287100000,
        "open": 3.7999999523163,
        "high": 4,
        "low": 3.7000000476837,
        "value": 3.7200000286102,
        "volume": 51434
    },
    {
        "time": 1620288000000,
        "open": 3.8399999141693,
        "high": 3.8399999141693,
        "low": 3.5999999046326,
        "value": 3.7200000286102,
        "volume": 6982
    },
    {
        "time": 1620288900000,
        "open": 3.7200000286102,
        "high": 3.7200000286102,
        "low": 3.6800000667572,
        "value": 3.6800000667572,
        "volume": 9497
    },
    {
        "time": 1620289800000,
        "open": 3.6800000667572,
        "high": 3.6800000667572,
        "low": 3.6600000858307,
        "value": 3.6600000858307,
        "volume": 9044
    },
    {
        "time": 1620290700000,
        "open": 3.6400001049042,
        "high": 3.8199999332428,
        "low": 3.6400001049042,
        "value": 3.8199999332428,
        "volume": 4918
    },
    {
        "time": 1620291600000,
        "open": 3.9000000953674,
        "high": 3.9000000953674,
        "low": 3.6800000667572,
        "value": 3.6800000667572,
        "volume": 4763
    },
    {
        "time": 1620292500000,
        "open": 3.7400000095367,
        "high": 3.7999999523163,
        "low": 3.7400000095367,
        "value": 3.7999999523163,
        "volume": 2694
    },
    {
        "time": 1620293400000,
        "open": 3.7400000095367,
        "high": 3.9000000953674,
        "low": 3.7400000095367,
        "value": 3.9000000953674,
        "volume": 1705
    },
    {
        "time": 1620294300000,
        "open": 3.8199999332428,
        "high": 3.8599998950958,
        "low": 3.7999999523163,
        "value": 3.8599998950958,
        "volume": 588
    },
    {
        "time": 1620295200000,
        "open": 3.7999999523163,
        "high": 3.8599998950958,
        "low": 3.7799999713898,
        "value": 3.7799999713898,
        "volume": 1060
    },
    {
        "time": 1620296100000,
        "open": 3.7999999523163,
        "high": 3.8199999332428,
        "low": 3.6800000667572,
        "value": 3.7599999904633,
        "volume": 7242
    },
    {
        "time": 1620297000000,
        "open": 3.7799999713898,
        "high": 3.8199999332428,
        "low": 3.7799999713898,
        "value": 3.8199999332428,
        "volume": 840
    },
    {
        "time": 1620297900000,
        "open": 3.8199999332428,
        "high": 3.8399999141693,
        "low": 3.8199999332428,
        "value": 3.8399999141693,
        "volume": 956
    },
    {
        "time": 1620298800000,
        "open": 3.7799999713898,
        "high": 3.7799999713898,
        "low": 3.7799999713898,
        "value": 3.7799999713898,
        "volume": 50
    },
    {
        "time": 1620299700000,
        "open": 3.7799999713898,
        "high": 3.7799999713898,
        "low": 3.7799999713898,
        "value": 3.7799999713898,
        "volume": 1090
    },
    {
        "time": 1620301500000,
        "open": 3.7000000476837,
        "high": 3.7200000286102,
        "low": 3.5999999046326,
        "value": 3.7200000286102,
        "volume": 43533
    },
    {
        "time": 1620302400000,
        "open": 3.7200000286102,
        "high": 3.7200000286102,
        "low": 3.5,
        "value": 3.5,
        "volume": 27697
    },
    {
        "time": 1620303300000,
        "open": 3.5,
        "high": 3.5599999427795,
        "low": 3.5,
        "value": 3.5599999427795,
        "volume": 6420
    },
    {
        "time": 1620304200000,
        "open": 3.5,
        "high": 3.7400000095367,
        "low": 3.460000038147,
        "value": 3.7400000095367,
        "volume": 14668
    },
    {
        "time": 1620305100000,
        "open": 3.6199998855591,
        "high": 3.7799999713898,
        "low": 3.6199998855591,
        "value": 3.7799999713898,
        "volume": 3900
    },
    {
        "time": 1620306000000,
        "open": 3.7599999904633,
        "high": 3.7599999904633,
        "low": 3.7200000286102,
        "value": 3.7599999904633,
        "volume": 600
    },
    {
        "time": 1620307800000,
        "open": 3.7400000095367,
        "high": 3.7400000095367,
        "low": 3.7000000476837,
        "value": 3.7000000476837,
        "volume": 1850
    },
    {
        "time": 1620308700000,
        "open": 3.6199998855591,
        "high": 3.6199998855591,
        "low": 3.2999999523163,
        "value": 3.3399999141693,
        "volume": 26419
    },
    {
        "time": 1620309600000,
        "open": 3.5,
        "high": 3.5,
        "low": 3.5,
        "value": 3.5,
        "volume": 2000
    },
    {
        "time": 1620310500000,
        "open": 3.5599999427795,
        "high": 3.5999999046326,
        "low": 3.3599998950958,
        "value": 3.3800001144409,
        "volume": 34663
    },
    {
        "time": 1620311400000,
        "open": 3.4400000572205,
        "high": 3.7200000286102,
        "low": 3.4400000572205,
        "value": 3.7200000286102,
        "volume": 11225
    },
    {
        "time": 1620312300000,
        "open": 3.7400000095367,
        "high": 3.7599999904633,
        "low": 3.5999999046326,
        "value": 3.7599999904633,
        "volume": 3510
    },
    {
        "time": 1620370800000,
        "open": 3.8800001144409,
        "high": 3.8800001144409,
        "low": 3.460000038147,
        "value": 3.460000038147,
        "volume": 14477
    },
    {
        "time": 1620371700000,
        "open": 3.7599999904633,
        "high": 3.7599999904633,
        "low": 3.4800000190735,
        "value": 3.7599999904633,
        "volume": 16655
    },
    {
        "time": 1620372600000,
        "open": 3.5999999046326,
        "high": 3.7000000476837,
        "low": 3.5199999809265,
        "value": 3.5199999809265,
        "volume": 5539
    },
    {
        "time": 1620373500000,
        "open": 3.5199999809265,
        "high": 3.6199998855591,
        "low": 3.5199999809265,
        "value": 3.6199998855591,
        "volume": 756
    },
    {
        "time": 1620374400000,
        "open": 3.6199998855591,
        "high": 3.6199998855591,
        "low": 3.3599998950958,
        "value": 3.3599998950958,
        "volume": 19053
    },
    {
        "time": 1620375300000,
        "open": 3.4800000190735,
        "high": 3.4800000190735,
        "low": 3.4800000190735,
        "value": 3.4800000190735,
        "volume": 3970
    },
    {
        "time": 1620376200000,
        "open": 3.4800000190735,
        "high": 3.539999961853,
        "low": 3.4800000190735,
        "value": 3.539999961853,
        "volume": 3610
    },
    {
        "time": 1620377100000,
        "open": 3.460000038147,
        "high": 3.5599999427795,
        "low": 3.460000038147,
        "value": 3.5599999427795,
        "volume": 8672
    },
    {
        "time": 1620378000000,
        "open": 3.6800000667572,
        "high": 3.6800000667572,
        "low": 3.6800000667572,
        "value": 3.6800000667572,
        "volume": 2
    },
    {
        "time": 1620379800000,
        "open": 3.6800000667572,
        "high": 3.6800000667572,
        "low": 3.539999961853,
        "value": 3.539999961853,
        "volume": 149
    },
    {
        "time": 1620380700000,
        "open": 3.539999961853,
        "high": 3.539999961853,
        "low": 3.539999961853,
        "value": 3.539999961853,
        "volume": 1944
    },
    {
        "time": 1620381600000,
        "open": 3.5999999046326,
        "high": 3.5999999046326,
        "low": 3.5999999046326,
        "value": 3.5999999046326,
        "volume": 100
    },
    {
        "time": 1620383400000,
        "open": 3.5599999427795,
        "high": 3.5999999046326,
        "low": 3.5599999427795,
        "value": 3.5999999046326,
        "volume": 3290
    },
    {
        "time": 1620385200000,
        "open": 3.5999999046326,
        "high": 3.7000000476837,
        "low": 3.5999999046326,
        "value": 3.7000000476837,
        "volume": 3766
    },
    {
        "time": 1620386100000,
        "open": 3.5999999046326,
        "high": 3.5999999046326,
        "low": 3.5999999046326,
        "value": 3.5999999046326,
        "volume": 800
    },
    {
        "time": 1620387000000,
        "open": 3.5999999046326,
        "high": 3.5999999046326,
        "low": 3.5999999046326,
        "value": 3.5999999046326,
        "volume": 2100
    },
    {
        "time": 1620389700000,
        "open": 3.6800000667572,
        "high": 3.6800000667572,
        "low": 3.6800000667572,
        "value": 3.6800000667572,
        "volume": 834
    },
    {
        "time": 1620390600000,
        "open": 3.6800000667572,
        "high": 3.6800000667572,
        "low": 3.6800000667572,
        "value": 3.6800000667572,
        "volume": 1020
    },
    {
        "time": 1620391500000,
        "open": 3.6800000667572,
        "high": 3.7000000476837,
        "low": 3.6800000667572,
        "value": 3.7000000476837,
        "volume": 6859
    },
    {
        "time": 1620392400000,
        "open": 3.5999999046326,
        "high": 3.5999999046326,
        "low": 3.5999999046326,
        "value": 3.5999999046326,
        "volume": 1800
    },
    {
        "time": 1620393300000,
        "open": 3.6800000667572,
        "high": 3.6800000667572,
        "low": 3.6800000667572,
        "value": 3.6800000667572,
        "volume": 50
    },
    {
        "time": 1620394200000,
        "open": 3.6800000667572,
        "high": 3.6800000667572,
        "low": 3.6800000667572,
        "value": 3.6800000667572,
        "volume": 5531
    },
    {
        "time": 1620395100000,
        "open": 3.6600000858307,
        "high": 3.6600000858307,
        "low": 3.6600000858307,
        "value": 3.6600000858307,
        "volume": 1000
    },
    {
        "time": 1620396000000,
        "open": 3.6600000858307,
        "high": 3.6600000858307,
        "low": 3.5999999046326,
        "value": 3.5999999046326,
        "volume": 1640
    },
    {
        "time": 1620396900000,
        "open": 3.5799999237061,
        "high": 3.5799999237061,
        "low": 3.539999961853,
        "value": 3.539999961853,
        "volume": 27163
    },
    {
        "time": 1620397800000,
        "open": 3.6400001049042,
        "high": 3.6400001049042,
        "low": 3.6400001049042,
        "value": 3.6400001049042,
        "volume": 275
    },
    {
        "time": 1620630000000,
        "open": 3.6199998855591,
        "high": 3.6400001049042,
        "low": 3.5,
        "value": 3.5,
        "volume": 16992
    },
    {
        "time": 1620630900000,
        "open": 3.5,
        "high": 3.5799999237061,
        "low": 3.3800001144409,
        "value": 3.5799999237061,
        "volume": 2325
    },
    {
        "time": 1620631800000,
        "open": 3.4000000953674,
        "high": 3.4000000953674,
        "low": 3.2799999713898,
        "value": 3.2999999523163,
        "volume": 10328
    },
    {
        "time": 1620632700000,
        "open": 3.2999999523163,
        "high": 3.4400000572205,
        "low": 3.2999999523163,
        "value": 3.4400000572205,
        "volume": 3098
    },
    {
        "time": 1620633600000,
        "open": 3.4200000762939,
        "high": 3.4200000762939,
        "low": 3.4200000762939,
        "value": 3.4200000762939,
        "volume": 1255
    },
    {
        "time": 1620634500000,
        "open": 3.4400000572205,
        "high": 3.4400000572205,
        "low": 3.4400000572205,
        "value": 3.4400000572205,
        "volume": 856
    },
    {
        "time": 1620635400000,
        "open": 3.460000038147,
        "high": 3.460000038147,
        "low": 3.3199999332428,
        "value": 3.3199999332428,
        "volume": 4385
    },
    {
        "time": 1620636300000,
        "open": 3.3199999332428,
        "high": 3.3199999332428,
        "low": 3.3199999332428,
        "value": 3.3199999332428,
        "volume": 1636
    },
    {
        "time": 1620637200000,
        "open": 3.3599998950958,
        "high": 3.3599998950958,
        "low": 3.3599998950958,
        "value": 3.3599998950958,
        "volume": 100
    },
    {
        "time": 1620638100000,
        "open": 3.3800001144409,
        "high": 3.3800001144409,
        "low": 3.3800001144409,
        "value": 3.3800001144409,
        "volume": 100
    },
    {
        "time": 1620639900000,
        "open": 3.3599998950958,
        "high": 3.3800001144409,
        "low": 3.3599998950958,
        "value": 3.3800001144409,
        "volume": 1500
    },
    {
        "time": 1620641700000,
        "open": 3.3800001144409,
        "high": 3.4200000762939,
        "low": 3.3800001144409,
        "value": 3.4200000762939,
        "volume": 3077
    },
    {
        "time": 1620642600000,
        "open": 3.4200000762939,
        "high": 3.4200000762939,
        "low": 3.4200000762939,
        "value": 3.4200000762939,
        "volume": 2000
    },
    {
        "time": 1620644400000,
        "open": 3.4200000762939,
        "high": 3.4200000762939,
        "low": 3.4200000762939,
        "value": 3.4200000762939,
        "volume": 1358
    },
    {
        "time": 1620645300000,
        "open": 3.4000000953674,
        "high": 3.4000000953674,
        "low": 3.4000000953674,
        "value": 3.4000000953674,
        "volume": 1710
    },
    {
        "time": 1620646200000,
        "open": 3.4400000572205,
        "high": 3.5,
        "low": 3.4400000572205,
        "value": 3.5,
        "volume": 12445
    },
    {
        "time": 1620647100000,
        "open": 3.460000038147,
        "high": 3.5,
        "low": 3.460000038147,
        "value": 3.460000038147,
        "volume": 17785
    },
    {
        "time": 1620648000000,
        "open": 3.460000038147,
        "high": 3.460000038147,
        "low": 3.460000038147,
        "value": 3.460000038147,
        "volume": 1000
    },
    {
        "time": 1620648900000,
        "open": 3.460000038147,
        "high": 3.460000038147,
        "low": 3.460000038147,
        "value": 3.460000038147,
        "volume": 2000
    },
    {
        "time": 1620649800000,
        "open": 3.460000038147,
        "high": 3.460000038147,
        "low": 3.460000038147,
        "value": 3.460000038147,
        "volume": 6760
    },
    {
        "time": 1620653400000,
        "open": 3.3599998950958,
        "high": 3.3599998950958,
        "low": 3.3599998950958,
        "value": 3.3599998950958,
        "volume": 150
    },
    {
        "time": 1620655200000,
        "open": 3.3599998950958,
        "high": 3.3599998950958,
        "low": 3.3399999141693,
        "value": 3.3599998950958,
        "volume": 7671
    },
    {
        "time": 1620656100000,
        "open": 3.3199999332428,
        "high": 3.3199999332428,
        "low": 3.3199999332428,
        "value": 3.3199999332428,
        "volume": 1000
    },
    {
        "time": 1620657900000,
        "open": 3.3199999332428,
        "high": 3.3199999332428,
        "low": 3.3199999332428,
        "value": 3.3199999332428,
        "volume": 7887
    },
    {
        "time": 1620716400000,
        "open": 3.3399999141693,
        "high": 3.3599998950958,
        "low": 3.3399999141693,
        "value": 3.3399999141693,
        "volume": 12000
    },
    {
        "time": 1620717300000,
        "open": 3.3399999141693,
        "high": 3.3399999141693,
        "low": 3.3399999141693,
        "value": 3.3399999141693,
        "volume": 500
    },
    {
        "time": 1620718200000,
        "open": 3.3399999141693,
        "high": 3.5,
        "low": 3.3399999141693,
        "value": 3.5,
        "volume": 2500
    },
    {
        "time": 1620719100000,
        "open": 3.3599998950958,
        "high": 3.4200000762939,
        "low": 3.3599998950958,
        "value": 3.4200000762939,
        "volume": 3400
    },
    {
        "time": 1620720000000,
        "open": 3.3399999141693,
        "high": 3.3399999141693,
        "low": 3.1400001049042,
        "value": 3.1400001049042,
        "volume": 10760
    },
    {
        "time": 1620720900000,
        "open": 3.1199998855591,
        "high": 3.1400001049042,
        "low": 3.1199998855591,
        "value": 3.1199998855591,
        "volume": 3853
    },
    {
        "time": 1620721800000,
        "open": 3.1199998855591,
        "high": 3.1199998855591,
        "low": 3.0199999809265,
        "value": 3.1199998855591,
        "volume": 6005
    },
    {
        "time": 1620722700000,
        "open": 3.1199998855591,
        "high": 3.1199998855591,
        "low": 3.1199998855591,
        "value": 3.1199998855591,
        "volume": 1185
    },
    {
        "time": 1620723600000,
        "open": 3.1400001049042,
        "high": 3.1400001049042,
        "low": 3.1400001049042,
        "value": 3.1400001049042,
        "volume": 1074
    },
    {
        "time": 1620725400000,
        "open": 3.1400001049042,
        "high": 3.1400001049042,
        "low": 3.1400001049042,
        "value": 3.1400001049042,
        "volume": 7100
    },
    {
        "time": 1620726300000,
        "open": 3.1600000858307,
        "high": 3.1600000858307,
        "low": 3.1400001049042,
        "value": 3.1400001049042,
        "volume": 691
    },
    {
        "time": 1620727200000,
        "open": 3.1400001049042,
        "high": 3.1400001049042,
        "low": 3.1400001049042,
        "value": 3.1400001049042,
        "volume": 138
    },
    {
        "time": 1620728100000,
        "open": 3.1600000858307,
        "high": 3.1600000858307,
        "low": 3.1600000858307,
        "value": 3.1600000858307,
        "volume": 2
    },
    {
        "time": 1620729000000,
        "open": 3.1600000858307,
        "high": 3.2000000476837,
        "low": 3.1600000858307,
        "value": 3.2000000476837,
        "volume": 3348
    },
    {
        "time": 1620729900000,
        "open": 3.1600000858307,
        "high": 3.1600000858307,
        "low": 3.1400001049042,
        "value": 3.1400001049042,
        "volume": 907
    },
    {
        "time": 1620730800000,
        "open": 3.1400001049042,
        "high": 3.1600000858307,
        "low": 3.0999999046326,
        "value": 3.1600000858307,
        "volume": 501
    },
    {
        "time": 1620731700000,
        "open": 3.1600000858307,
        "high": 3.1600000858307,
        "low": 3.1600000858307,
        "value": 3.1600000858307,
        "volume": 1000
    },
    {
        "time": 1620732600000,
        "open": 3.1400001049042,
        "high": 3.1600000858307,
        "low": 3.0999999046326,
        "value": 3.1600000858307,
        "volume": 7931
    },
    {
        "time": 1620734400000,
        "open": 3.1600000858307,
        "high": 3.1600000858307,
        "low": 3.0999999046326,
        "value": 3.0999999046326,
        "volume": 3000
    },
    {
        "time": 1620736200000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3.0999999046326,
        "value": 3.0999999046326,
        "volume": 16
    },
    {
        "time": 1620738000000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3.039999961853,
        "value": 3.039999961853,
        "volume": 3030
    },
    {
        "time": 1620738900000,
        "open": 3.039999961853,
        "high": 3.2000000476837,
        "low": 3.039999961853,
        "value": 3.2000000476837,
        "volume": 1064
    },
    {
        "time": 1620739800000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3.0199999809265,
        "value": 3.0199999809265,
        "volume": 2706
    },
    {
        "time": 1620740700000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3.0999999046326,
        "value": 3.0999999046326,
        "volume": 3300
    },
    {
        "time": 1620741600000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3.0999999046326,
        "value": 3.0999999046326,
        "volume": 88
    },
    {
        "time": 1620742500000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3.0199999809265,
        "value": 3.0199999809265,
        "volume": 9892
    },
    {
        "time": 1620743400000,
        "open": 3.2000000476837,
        "high": 3.2000000476837,
        "low": 2.9400000572205,
        "value": 2.9400000572205,
        "volume": 19910
    },
    {
        "time": 1620744300000,
        "open": 2.960000038147,
        "high": 3.2000000476837,
        "low": 2.9000000953674,
        "value": 3,
        "volume": 10691
    },
    {
        "time": 1620802800000,
        "open": 3.0199999809265,
        "high": 3.4000000953674,
        "low": 3.0199999809265,
        "value": 3.3599998950958,
        "volume": 2241
    },
    {
        "time": 1620803700000,
        "open": 3.3199999332428,
        "high": 3.3199999332428,
        "low": 3.1600000858307,
        "value": 3.2799999713898,
        "volume": 847
    },
    {
        "time": 1620804600000,
        "open": 3.2599999904633,
        "high": 3.2799999713898,
        "low": 3.2599999904633,
        "value": 3.2799999713898,
        "volume": 405
    },
    {
        "time": 1620805500000,
        "open": 3.1600000858307,
        "high": 3.1600000858307,
        "low": 3.1600000858307,
        "value": 3.1600000858307,
        "volume": 20
    },
    {
        "time": 1620807300000,
        "open": 3.2999999523163,
        "high": 3.2999999523163,
        "low": 3.2999999523163,
        "value": 3.2999999523163,
        "volume": 250
    },
    {
        "time": 1620808200000,
        "open": 3.2799999713898,
        "high": 3.2799999713898,
        "low": 3.2799999713898,
        "value": 3.2799999713898,
        "volume": 5800
    },
    {
        "time": 1620810900000,
        "open": 3.0799999237061,
        "high": 3.0799999237061,
        "low": 2.9200000762939,
        "value": 3,
        "volume": 25569
    },
    {
        "time": 1620811800000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3.0999999046326,
        "value": 3.0999999046326,
        "volume": 300
    },
    {
        "time": 1620812700000,
        "open": 2.9800000190735,
        "high": 3,
        "low": 2.9800000190735,
        "value": 2.9800000190735,
        "volume": 1275
    },
    {
        "time": 1620813600000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3,
        "value": 3,
        "volume": 2793
    },
    {
        "time": 1620814500000,
        "open": 3,
        "high": 3,
        "low": 3,
        "value": 3,
        "volume": 3611
    },
    {
        "time": 1620815400000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3,
        "value": 3,
        "volume": 4500
    },
    {
        "time": 1620816300000,
        "open": 3,
        "high": 3,
        "low": 3,
        "value": 3,
        "volume": 1000
    },
    {
        "time": 1620817200000,
        "open": 3.0199999809265,
        "high": 3.0199999809265,
        "low": 3.0199999809265,
        "value": 3.0199999809265,
        "volume": 350
    },
    {
        "time": 1620819000000,
        "open": 3,
        "high": 3,
        "low": 2.9800000190735,
        "value": 2.9800000190735,
        "volume": 10000
    },
    {
        "time": 1620820800000,
        "open": 3.0199999809265,
        "high": 3.0199999809265,
        "low": 3,
        "value": 3,
        "volume": 1615
    },
    {
        "time": 1620821700000,
        "open": 2.960000038147,
        "high": 2.960000038147,
        "low": 2.960000038147,
        "value": 2.960000038147,
        "volume": 1000
    },
    {
        "time": 1620822600000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 3.0999999046326,
        "value": 3.0999999046326,
        "volume": 41
    },
    {
        "time": 1620824400000,
        "open": 3.0999999046326,
        "high": 3.0999999046326,
        "low": 2.960000038147,
        "value": 2.960000038147,
        "volume": 566
    },
    {
        "time": 1620825300000,
        "open": 3.0799999237061,
        "high": 3.0799999237061,
        "low": 3.0799999237061,
        "value": 3.0799999237061,
        "volume": 200
    },
    {
        "time": 1620826200000,
        "open": 3.0799999237061,
        "high": 3.0799999237061,
        "low": 3.0799999237061,
        "value": 3.0799999237061,
        "volume": 170
    },
    {
        "time": 1620827100000,
        "open": 3.0799999237061,
        "high": 3.0799999237061,
        "low": 3.0799999237061,
        "value": 3.0799999237061,
        "volume": 350
    },
    {
        "time": 1620830700000,
        "open": 2.9400000572205,
        "high": 2.9400000572205,
        "low": 2.9400000572205,
        "value": 2.9400000572205,
        "volume": 5778
    }
]