[
    {
        "time": 1618464600000,
        "open": 59,
        "high": 59.799999237061,
        "low": 59,
        "value": 59.599998474121,
        "volume": 2687
    },
    {
        "time": 1618465500000,
        "open": 59.599998474121,
        "high": 61,
        "low": 59.5,
        "value": 59.5,
        "volume": 10867
    },
    {
        "time": 1618466400000,
        "open": 59.5,
        "high": 60,
        "low": 59.5,
        "value": 60,
        "volume": 436
    },
    {
        "time": 1618468200000,
        "open": 59.099998474121,
        "high": 59.099998474121,
        "low": 59.099998474121,
        "value": 59.099998474121,
        "volume": 2200
    },
    {
        "time": 1618469100000,
        "open": 59.099998474121,
        "high": 59.099998474121,
        "low": 59,
        "value": 59,
        "volume": 6500
    },
    {
        "time": 1618470000000,
        "open": 59.200000762939,
        "high": 59.700000762939,
        "low": 59,
        "value": 59.700000762939,
        "volume": 32272
    },
    {
        "time": 1618470900000,
        "open": 60,
        "high": 60,
        "low": 60,
        "value": 60,
        "volume": 100
    },
    {
        "time": 1618471800000,
        "open": 60,
        "high": 60,
        "low": 60,
        "value": 60,
        "volume": 800
    },
    {
        "time": 1618472700000,
        "open": 60,
        "high": 60,
        "low": 59.700000762939,
        "value": 59.700000762939,
        "volume": 25100
    },
    {
        "time": 1618473600000,
        "open": 59.700000762939,
        "high": 60,
        "low": 59.700000762939,
        "value": 60,
        "volume": 1621
    },
    {
        "time": 1618474500000,
        "open": 60,
        "high": 60,
        "low": 60,
        "value": 60,
        "volume": 83
    },
    {
        "time": 1618475400000,
        "open": 60,
        "high": 60.400001525879,
        "low": 59.700000762939,
        "value": 60.400001525879,
        "volume": 153
    },
    {
        "time": 1618551000000,
        "open": 59.5,
        "high": 59.5,
        "low": 59,
        "value": 59,
        "volume": 100
    },
    {
        "time": 1618551900000,
        "open": 58.799999237061,
        "high": 58.799999237061,
        "low": 58.5,
        "value": 58.5,
        "volume": 1924
    },
    {
        "time": 1618552800000,
        "open": 58.5,
        "high": 58.5,
        "low": 58.5,
        "value": 58.5,
        "volume": 117
    },
    {
        "time": 1618553700000,
        "open": 58.5,
        "high": 58.5,
        "low": 58.200000762939,
        "value": 58.200000762939,
        "volume": 587
    },
    {
        "time": 1618554600000,
        "open": 58.200000762939,
        "high": 58.200000762939,
        "low": 58.200000762939,
        "value": 58.200000762939,
        "volume": 100
    },
    {
        "time": 1618560900000,
        "open": 58.5,
        "high": 58.5,
        "low": 58.5,
        "value": 58.5,
        "volume": 914
    },
    {
        "time": 1618562700000,
        "open": 58.700000762939,
        "high": 58.799999237061,
        "low": 58.5,
        "value": 58.5,
        "volume": 140
    },
    {
        "time": 1618810200000,
        "open": 58.400001525879,
        "high": 58.400001525879,
        "low": 58.400001525879,
        "value": 58.400001525879,
        "volume": 0
    },
    {
        "time": 1618811100000,
        "open": 58.400001525879,
        "high": 59.900001525879,
        "low": 58.099998474121,
        "value": 59.900001525879,
        "volume": 5478
    },
    {
        "time": 1618812000000,
        "open": 58.099998474121,
        "high": 58.099998474121,
        "low": 58.099998474121,
        "value": 58.099998474121,
        "volume": 375
    },
    {
        "time": 1618813800000,
        "open": 58.099998474121,
        "high": 58.099998474121,
        "low": 58,
        "value": 58,
        "volume": 2100
    },
    {
        "time": 1618814700000,
        "open": 58.099998474121,
        "high": 58.099998474121,
        "low": 58.099998474121,
        "value": 58.099998474121,
        "volume": 1500
    },
    {
        "time": 1618818300000,
        "open": 58.099998474121,
        "high": 58.099998474121,
        "low": 58.099998474121,
        "value": 58.099998474121,
        "volume": 205
    },
    {
        "time": 1618820100000,
        "open": 58.099998474121,
        "high": 58.099998474121,
        "low": 58.099998474121,
        "value": 58.099998474121,
        "volume": 5
    },
    {
        "time": 1618821000000,
        "open": 58.099998474121,
        "high": 58.099998474121,
        "low": 58.099998474121,
        "value": 58.099998474121,
        "volume": 500
    },
    {
        "time": 1618821900000,
        "open": 58,
        "high": 58,
        "low": 58,
        "value": 58,
        "volume": 1070
    },
    {
        "time": 1618897283000,
        "open": 58,
        "high": 58,
        "low": 58,
        "value": 58,
        "volume": 0
    }
]