[
    {
        "time": 1629097200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1629183600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1629270000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1629356400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1629442800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1629702000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1629788400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1629874800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1629961200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1630047600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1630306800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1630393200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1630479600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1630566000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1630652400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1630911600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1630998000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1631084400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1631170800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1631257200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1631516400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1631602800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1631689200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1631775600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1631862000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632121200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632207600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632294000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632380400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632466800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632726000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632812400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632898800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1632985200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1633071600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1633330800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1633417200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1633503600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1633590000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1633676400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1633935600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634022000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634108400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634194800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634281200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634540400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634626800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634713200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634799600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1634886000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1635145200000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1635231600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1635318000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1635404400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1635490800000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1635753600000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1635840000000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1635926400000,
        "open": 2.3199999332428,
        "high": 2.3199999332428,
        "low": 2.3199999332428,
        "value": 2.3199999332428,
        "volume": 0
    },
    {
        "time": 1636012800000,
        "open": 0.69499999284744,
        "high": 0.875,
        "low": 0.34999999403954,
        "value": 0.46799999475479,
        "volume": 24138029
    },
    {
        "time": 1636099200000,
        "open": 0.49799999594688,
        "high": 0.5,
        "low": 0.40000000596046,
        "value": 0.44400000572205,
        "volume": 6156869
    },
    {
        "time": 1636358400000,
        "open": 0.45800000429153,
        "high": 0.46000000834465,
        "low": 0.40200001001358,
        "value": 0.40200001001358,
        "volume": 3772297
    },
    {
        "time": 1636444800000,
        "open": 0.40200001001358,
        "high": 0.43599998950958,
        "low": 0.39800000190735,
        "value": 0.41600000858307,
        "volume": 3276162
    },
    {
        "time": 1636531200000,
        "open": 0.42599999904633,
        "high": 0.42800000309944,
        "low": 0.39800000190735,
        "value": 0.41200000047684,
        "volume": 2513914
    },
    {
        "time": 1636617600000,
        "open": 0.41200000047684,
        "high": 0.41600000858307,
        "low": 0.37999999523163,
        "value": 0.39599999785423,
        "volume": 2151994
    },
    {
        "time": 1636704000000,
        "open": 0.39599999785423,
        "high": 0.40999999642372,
        "low": 0.38600000739098,
        "value": 0.38800001144409,
        "volume": 940221
    },
    {
        "time": 1636963200000,
        "open": 0.38800001144409,
        "high": 0.40200001001358,
        "low": 0.37999999523163,
        "value": 0.391999989748,
        "volume": 1548735
    },
    {
        "time": 1637049600000,
        "open": 0.38999998569489,
        "high": 0.38999998569489,
        "low": 0.35400000214577,
        "value": 0.36000001430511,
        "volume": 2371767
    },
    {
        "time": 1637136000000,
        "open": 0.36000001430511,
        "high": 0.40000000596046,
        "low": 0.33399999141693,
        "value": 0.39599999785423,
        "volume": 2671695
    },
    {
        "time": 1637222400000,
        "open": 0.39599999785423,
        "high": 0.40000000596046,
        "low": 0.37200000882149,
        "value": 0.40000000596046,
        "volume": 1937657
    },
    {
        "time": 1637308800000,
        "open": 0.40200001001358,
        "high": 0.44600000977516,
        "low": 0.40000000596046,
        "value": 0.40200001001358,
        "volume": 2936087
    },
    {
        "time": 1637568000000,
        "open": 0.40799999237061,
        "high": 0.41400000452995,
        "low": 0.38999998569489,
        "value": 0.38999998569489,
        "volume": 884914
    },
    {
        "time": 1637654400000,
        "open": 0.40000000596046,
        "high": 0.40000000596046,
        "low": 0.37999999523163,
        "value": 0.37999999523163,
        "volume": 1396948
    },
    {
        "time": 1637740800000,
        "open": 0.37999999523163,
        "high": 0.39800000190735,
        "low": 0.3740000128746,
        "value": 0.38999998569489,
        "volume": 1027944
    },
    {
        "time": 1637827200000,
        "open": 0.39800000190735,
        "high": 0.40999999642372,
        "low": 0.38800001144409,
        "value": 0.39800000190735,
        "volume": 1350791
    },
    {
        "time": 1637913600000,
        "open": 0.39800000190735,
        "high": 0.39800000190735,
        "low": 0.3759999871254,
        "value": 0.38800001144409,
        "volume": 457875
    },
    {
        "time": 1638172800000,
        "open": 0.38999998569489,
        "high": 0.39399999380112,
        "low": 0.3740000128746,
        "value": 0.38400000333786,
        "volume": 440951
    },
    {
        "time": 1638259200000,
        "open": 0.3740000128746,
        "high": 0.37799999117851,
        "low": 0.34999999403954,
        "value": 0.37000000476837,
        "volume": 889498
    },
    {
        "time": 1638345600000,
        "open": 0.358000010252,
        "high": 0.37999999523163,
        "low": 0.34999999403954,
        "value": 0.37000000476837,
        "volume": 532655
    },
    {
        "time": 1638432000000,
        "open": 0.36800000071526,
        "high": 0.3759999871254,
        "low": 0.35199999809265,
        "value": 0.36800000071526,
        "volume": 278671
    },
    {
        "time": 1638518400000,
        "open": 0.36800000071526,
        "high": 0.37000000476837,
        "low": 0.36199998855591,
        "value": 0.36399999260902,
        "volume": 222177
    },
    {
        "time": 1638777600000,
        "open": 0.37000000476837,
        "high": 0.3740000128746,
        "low": 0.34400001168251,
        "value": 0.34999999403954,
        "volume": 1626078
    },
    {
        "time": 1638864000000,
        "open": 0.34999999403954,
        "high": 0.34999999403954,
        "low": 0.31799998879433,
        "value": 0.34799998998642,
        "volume": 505159
    },
    {
        "time": 1638950400000,
        "open": 0.34799998998642,
        "high": 0.34999999403954,
        "low": 0.33799999952316,
        "value": 0.34799998998642,
        "volume": 763310
    },
    {
        "time": 1639036800000,
        "open": 0.34999999403954,
        "high": 0.34999999403954,
        "low": 0.31000000238419,
        "value": 0.34000000357628,
        "volume": 2130256
    },
    {
        "time": 1639123200000,
        "open": 0.33000001311302,
        "high": 0.33000001311302,
        "low": 0.31000000238419,
        "value": 0.33000001311302,
        "volume": 596769
    },
    {
        "time": 1639382400000,
        "open": 0.33000001311302,
        "high": 0.33199998736382,
        "low": 0.31000000238419,
        "value": 0.31999999284744,
        "volume": 1673616
    },
    {
        "time": 1639468800000,
        "open": 0.32800000905991,
        "high": 0.33000001311302,
        "low": 0.28400000929832,
        "value": 0.31400001049042,
        "volume": 1913524
    },
    {
        "time": 1639555200000,
        "open": 0.31400001049042,
        "high": 0.32400000095367,
        "low": 0.28000000119209,
        "value": 0.31000000238419,
        "volume": 1370398
    },
    {
        "time": 1639641600000,
        "open": 0.30799999833107,
        "high": 0.31799998879433,
        "low": 0.30000001192093,
        "value": 0.31000000238419,
        "volume": 716417
    },
    {
        "time": 1639728000000,
        "open": 0.31799998879433,
        "high": 0.31799998879433,
        "low": 0.29199999570847,
        "value": 0.29800000786781,
        "volume": 696887
    },
    {
        "time": 1639987200000,
        "open": 0.29800000786781,
        "high": 0.29800000786781,
        "low": 0.25999999046326,
        "value": 0.28000000119209,
        "volume": 1919847
    },
    {
        "time": 1640073600000,
        "open": 0.28000000119209,
        "high": 0.28600001335144,
        "low": 0.25600001215935,
        "value": 0.28000000119209,
        "volume": 2773379
    },
    {
        "time": 1640160000000,
        "open": 0.27599999308586,
        "high": 0.28000000119209,
        "low": 0.27399998903275,
        "value": 0.28000000119209,
        "volume": 1538972
    },
    {
        "time": 1640246400000,
        "open": 0.28000000119209,
        "high": 0.28000000119209,
        "low": 0.27200001478195,
        "value": 0.28000000119209,
        "volume": 774514
    },
    {
        "time": 1640592000000,
        "open": 0.27799999713898,
        "high": 0.28000000119209,
        "low": 0.25999999046326,
        "value": 0.27399998903275,
        "volume": 2151597
    },
    {
        "time": 1640678400000,
        "open": 0.28000000119209,
        "high": 0.28000000119209,
        "low": 0.27000001072884,
        "value": 0.28000000119209,
        "volume": 1964918
    },
    {
        "time": 1640764800000,
        "open": 0.28000000119209,
        "high": 0.28000000119209,
        "low": 0.27000001072884,
        "value": 0.27799999713898,
        "volume": 416189
    },
    {
        "time": 1640851200000,
        "open": 0.27799999713898,
        "high": 0.27799999713898,
        "low": 0.2660000026226,
        "value": 0.27399998903275,
        "volume": 473436
    },
    {
        "time": 1641196800000,
        "open": 0.27799999713898,
        "high": 0.27799999713898,
        "low": 0.25999999046326,
        "value": 0.26399999856949,
        "volume": 913597
    },
    {
        "time": 1641283200000,
        "open": 0.26399999856949,
        "high": 0.27000001072884,
        "low": 0.20800000429153,
        "value": 0.25799998641014,
        "volume": 1506670
    },
    {
        "time": 1641369600000,
        "open": 0.25999999046326,
        "high": 0.26399999856949,
        "low": 0.25,
        "value": 0.26199999451637,
        "volume": 497169
    },
    {
        "time": 1641456000000,
        "open": 0.25799998641014,
        "high": 0.27000001072884,
        "low": 0.23999999463558,
        "value": 0.2660000026226,
        "volume": 2618406
    },
    {
        "time": 1641542400000,
        "open": 0.2660000026226,
        "high": 0.27000001072884,
        "low": 0.20999999344349,
        "value": 0.26800000667572,
        "volume": 2583943
    },
    {
        "time": 1641801600000,
        "open": 0.25999999046326,
        "high": 0.25999999046326,
        "low": 0.24400000274181,
        "value": 0.25999999046326,
        "volume": 4079764
    },
    {
        "time": 1641888000000,
        "open": 0.25,
        "high": 0.25799998641014,
        "low": 0.24600000679493,
        "value": 0.25,
        "volume": 918772
    },
    {
        "time": 1641974400000,
        "open": 0.25400000810623,
        "high": 0.25600001215935,
        "low": 0.23999999463558,
        "value": 0.25,
        "volume": 695121
    },
    {
        "time": 1642060800000,
        "open": 0.25,
        "high": 0.25,
        "low": 0.22599999606609,
        "value": 0.23999999463558,
        "volume": 977797
    },
    {
        "time": 1642147200000,
        "open": 0.23999999463558,
        "high": 0.26800000667572,
        "low": 0.22800000011921,
        "value": 0.25,
        "volume": 5458618
    },
    {
        "time": 1642406400000,
        "open": 0.24799999594688,
        "high": 0.25,
        "low": 0.20999999344349,
        "value": 0.24799999594688,
        "volume": 1156964
    },
    {
        "time": 1642492800000,
        "open": 0.24799999594688,
        "high": 0.24799999594688,
        "low": 0.23000000417233,
        "value": 0.23600000143051,
        "volume": 1073968
    },
    {
        "time": 1642579200000,
        "open": 0.23600000143051,
        "high": 0.2419999986887,
        "low": 0.21600000560284,
        "value": 0.2419999986887,
        "volume": 1597488
    },
    {
        "time": 1642665600000,
        "open": 0.23800000548363,
        "high": 0.24799999594688,
        "low": 0.21999999880791,
        "value": 0.22400000691414,
        "volume": 744731
    },
    {
        "time": 1642752000000,
        "open": 0.23999999463558,
        "high": 0.23999999463558,
        "low": 0.21600000560284,
        "value": 0.23199999332428,
        "volume": 1590079
    },
    {
        "time": 1643011200000,
        "open": 0.23000000417233,
        "high": 0.23000000417233,
        "low": 0.2119999974966,
        "value": 0.22800000011921,
        "volume": 1099974
    },
    {
        "time": 1643097600000,
        "open": 0.23000000417233,
        "high": 0.23000000417233,
        "low": 0.2119999974966,
        "value": 0.23000000417233,
        "volume": 3258157
    },
    {
        "time": 1643184000000,
        "open": 0.23000000417233,
        "high": 0.25,
        "low": 0.21799999475479,
        "value": 0.25,
        "volume": 1065664
    },
    {
        "time": 1643270400000,
        "open": 0.25,
        "high": 0.25,
        "low": 0.21600000560284,
        "value": 0.21999999880791,
        "volume": 2057558
    },
    {
        "time": 1643356800000,
        "open": 0.21999999880791,
        "high": 0.24799999594688,
        "low": 0.21400000154972,
        "value": 0.21400000154972,
        "volume": 2437672
    },
    {
        "time": 1643616000000,
        "open": 0.21999999880791,
        "high": 0.23000000417233,
        "low": 0.21600000560284,
        "value": 0.21999999880791,
        "volume": 3137076
    },
    {
        "time": 1643702400000,
        "open": 0.21999999880791,
        "high": 0.29800000786781,
        "low": 0.21600000560284,
        "value": 0.27000001072884,
        "volume": 5110886
    },
    {
        "time": 1643788800000,
        "open": 0.27000001072884,
        "high": 0.34999999403954,
        "low": 0.27000001072884,
        "value": 0.31999999284744,
        "volume": 7831842
    },
    {
        "time": 1643875200000,
        "open": 0.32800000905991,
        "high": 0.36000001430511,
        "low": 0.29199999570847,
        "value": 0.31000000238419,
        "volume": 4234996
    },
    {
        "time": 1643961600000,
        "open": 0.31799998879433,
        "high": 0.31999999284744,
        "low": 0.29199999570847,
        "value": 0.31000000238419,
        "volume": 1222541
    },
    {
        "time": 1644220800000,
        "open": 0.31999999284744,
        "high": 0.32800000905991,
        "low": 0.27000001072884,
        "value": 0.30199998617172,
        "volume": 1925867
    },
    {
        "time": 1644307200000,
        "open": 0.30199998617172,
        "high": 0.30799999833107,
        "low": 0.21999999880791,
        "value": 0.29800000786781,
        "volume": 3867789
    },
    {
        "time": 1644393600000,
        "open": 0.28799998760223,
        "high": 0.30799999833107,
        "low": 0.26800000667572,
        "value": 0.28999999165535,
        "volume": 997930
    },
    {
        "time": 1644480000000,
        "open": 0.28200000524521,
        "high": 0.30399999022484,
        "low": 0.25999999046326,
        "value": 0.30000001192093,
        "volume": 509390
    },
    {
        "time": 1644566400000,
        "open": 0.30199998617172,
        "high": 0.3120000064373,
        "low": 0.27599999308586,
        "value": 0.28000000119209,
        "volume": 1878668
    },
    {
        "time": 1644825600000,
        "open": 0.28000000119209,
        "high": 0.28000000119209,
        "low": 0.22800000011921,
        "value": 0.23000000417233,
        "volume": 2629911
    },
    {
        "time": 1644923562000,
        "open": 0.23000000417233,
        "high": 0.27399998903275,
        "low": 0.23000000417233,
        "value": 0.27399998903275,
        "volume": 1908796
    }
]