仮想通貨チャート 1680260023あいだArray ( [0] => Array ( [date] => 1637107200000 [high] => 0.07115 [low] => 0.06939 [open] => 0.07003 [close] => 0.07108 [volume] => 186.463 [quoteVolume] => 13.07131 [weightedAverage] => 0.0701 ) [1] => Array ( [date] => 1637193600000 [high] => 0.07160 [low] => 0.06968 [open] => 0.07106 [close] => 0.07024 [volume] => 128.654 [quoteVolume] => 9.05481 [weightedAverage] => 0.07038 ) [2] => Array ( [date] => 1637280000000 [high] => 0.07428 [low] => 0.07007 [open] => 0.07029 [close] => 0.07397 [volume] => 137.417 [quoteVolume] => 9.94471 [weightedAverage] => 0.07236 ) [3] => Array ( [date] => 1637366400000 [high] => 0.07438 [low] => 0.07303 [open] => 0.07397 [close] => 0.07388 [volume] => 96.525 [quoteVolume] => 7.09382 [weightedAverage] => 0.07349 ) [4] => Array ( [date] => 1637452800000 [high] => 0.07419 [low] => 0.07253 [open] => 0.07387 [close] => 0.07265 [volume] => 62.809 [quoteVolume] => 4.61389 [weightedAverage] => 0.07345 ) [5] => Array ( [date] => 1637539200000 [high] => 0.07348 [low] => 0.07210 [open] => 0.07267 [close] => 0.07263 [volume] => 92.428 [quoteVolume] => 6.72976 [weightedAverage] => 0.07281 ) [6] => Array ( [date] => 1637625600000 [high] => 0.07596 [low] => 0.07245 [open] => 0.07262 [close] => 0.07541 [volume] => 120.704 [quoteVolume] => 8.9518 [weightedAverage] => 0.07416 ) [7] => Array ( [date] => 1637712000000 [high] => 0.07597 [low] => 0.07403 [open] => 0.07541 [close] => 0.07473 [volume] => 109.206 [quoteVolume] => 8.22194 [weightedAverage] => 0.07528 ) [8] => Array ( [date] => 1637798400000 [high] => 0.07683 [low] => 0.07416 [open] => 0.07472 [close] => 0.07671 [volume] => 96.781 [quoteVolume] => 7.30806 [weightedAverage] => 0.07551 ) [9] => Array ( [date] => 1637884800000 [high] => 0.07698 [low] => 0.07316 [open] => 0.07673 [close] => 0.07522 [volume] => 169.226 [quoteVolume] => 12.6889 [weightedAverage] => 0.07498 ) [10] => Array ( [date] => 1637971200000 [high] => 0.07600 [low] => 0.07459 [open] => 0.07520 [close] => 0.07475 [volume] => 64.952 [quoteVolume] => 4.88679 [weightedAverage] => 0.07523 ) [11] => Array ( [date] => 1638057600000 [high] => 0.07574 [low] => 0.07411 [open] => 0.07485 [close] => 0.07498 [volume] => 75.522 [quoteVolume] => 5.65451 [weightedAverage] => 0.07487 ) [12] => Array ( [date] => 1638144000000 [high] => 0.07695 [low] => 0.07492 [open] => 0.07498 [close] => 0.07691 [volume] => 107.484 [quoteVolume] => 8.14989 [weightedAverage] => 0.07582 ) [13] => Array ( [date] => 1638230400000 [high] => 0.08149 [low] => 0.07691 [open] => 0.07691 [close] => 0.08127 [volume] => 223.077 [quoteVolume] => 17.66923 [weightedAverage] => 0.0792 ) [14] => Array ( [date] => 1638316800000 [high] => 0.08357 [low] => 0.07975 [open] => 0.08132 [close] => 0.08016 [volume] => 206.648 [quoteVolume] => 16.84798 [weightedAverage] => 0.08152 ) [15] => Array ( [date] => 1638403200000 [high] => 0.08086 [low] => 0.07893 [open] => 0.08014 [close] => 0.07987 [volume] => 76.294 [quoteVolume] => 6.09708 [weightedAverage] => 0.07991 ) [16] => Array ( [date] => 1638489600000 [high] => 0.08103 [low] => 0.07742 [open] => 0.07986 [close] => 0.07868 [volume] => 117.634 [quoteVolume] => 9.30213 [weightedAverage] => 0.07907 ) [17] => Array ( [date] => 1638576000000 [high] => 0.08432 [low] => 0.07785 [open] => 0.07864 [close] => 0.08376 [volume] => 393.361 [quoteVolume] => 32.14792 [weightedAverage] => 0.08172 ) [18] => Array ( [date] => 1638662400000 [high] => 0.08570 [low] => 0.08355 [open] => 0.08375 [close] => 0.08495 [volume] => 155.448 [quoteVolume] => 13.18007 [weightedAverage] => 0.08478 ) [19] => Array ( [date] => 1638748800000 [high] => 0.08733 [low] => 0.08286 [open] => 0.08498 [close] => 0.08616 [volume] => 155.834 [quoteVolume] => 13.17798 [weightedAverage] => 0.08456 ) [20] => Array ( [date] => 1638835200000 [high] => 0.08632 [low] => 0.08426 [open] => 0.08617 [close] => 0.08512 [volume] => 63.898 [quoteVolume] => 5.44722 [weightedAverage] => 0.08524 ) [21] => Array ( [date] => 1638921600000 [high] => 0.08801 [low] => 0.08503 [open] => 0.08514 [close] => 0.08790 [volume] => 93.373 [quoteVolume] => 8.10391 [weightedAverage] => 0.08679 ) [22] => Array ( [date] => 1639008000000 [high] => 0.08840 [low] => 0.08598 [open] => 0.08790 [close] => 0.08629 [volume] => 92.482 [quoteVolume] => 8.04726 [weightedAverage] => 0.08701 ) [23] => Array ( [date] => 1639094400000 [high] => 0.08656 [low] => 0.08250 [open] => 0.08630 [close] => 0.08270 [volume] => 139.046 [quoteVolume] => 11.7392 [weightedAverage] => 0.08442 ) [24] => Array ( [date] => 1639180800000 [high] => 0.08372 [low] => 0.08156 [open] => 0.08270 [close] => 0.08275 [volume] => 122.198 [quoteVolume] => 10.09948 [weightedAverage] => 0.08264 ) [25] => Array ( [date] => 1639267200000 [high] => 0.08282 [low] => 0.08098 [open] => 0.08276 [close] => 0.08250 [volume] => 80.413 [quoteVolume] => 6.5883 [weightedAverage] => 0.08193 ) [26] => Array ( [date] => 1639353600000 [high] => 0.08256 [low] => 0.07969 [open] => 0.08250 [close] => 0.08097 [volume] => 115.902 [quoteVolume] => 9.39943 [weightedAverage] => 0.08109 ) [27] => Array ( [date] => 1639440000000 [high] => 0.08152 [low] => 0.07937 [open] => 0.08098 [close] => 0.07980 [volume] => 133.168 [quoteVolume] => 10.71968 [weightedAverage] => 0.08049 ) [28] => Array ( [date] => 1639526400000 [high] => 0.08309 [low] => 0.07800 [open] => 0.07981 [close] => 0.08224 [volume] => 89.538 [quoteVolume] => 7.18582 [weightedAverage] => 0.08025 ) [29] => Array ( [date] => 1639612800000 [high] => 0.08480 [low] => 0.08200 [open] => 0.08224 [close] => 0.08308 [volume] => 93.881 [quoteVolume] => 7.83009 [weightedAverage] => 0.0834 ) [30] => Array ( [date] => 1639699200000 [high] => 0.08402 [low] => 0.08047 [open] => 0.08308 [close] => 0.08398 [volume] => 124.607 [quoteVolume] => 10.28468 [weightedAverage] => 0.08253 ) [31] => Array ( [date] => 1639785600000 [high] => 0.08511 [low] => 0.08272 [open] => 0.08401 [close] => 0.08456 [volume] => 94.15 [quoteVolume] => 7.89853 [weightedAverage] => 0.08389 ) [32] => Array ( [date] => 1639872000000 [high] => 0.08465 [low] => 0.08261 [open] => 0.08456 [close] => 0.08404 [volume] => 51.818 [quoteVolume] => 4.3309 [weightedAverage] => 0.08357 ) [33] => Array ( [date] => 1639958400000 [high] => 0.08461 [low] => 0.08201 [open] => 0.08408 [close] => 0.08400 [volume] => 93.796 [quoteVolume] => 7.7994 [weightedAverage] => 0.08315 ) [34] => Array ( [date] => 1640044800000 [high] => 0.08468 [low] => 0.08170 [open] => 0.08408 [close] => 0.08212 [volume] => 178.971 [quoteVolume] => 14.83904 [weightedAverage] => 0.08291 ) [35] => Array ( [date] => 1640131200000 [high] => 0.08287 [low] => 0.08118 [open] => 0.08212 [close] => 0.08189 [volume] => 65.713 [quoteVolume] => 5.37837 [weightedAverage] => 0.08184 ) [36] => Array ( [date] => 1640217600000 [high] => 0.08236 [low] => 0.08061 [open] => 0.08189 [close] => 0.08091 [volume] => 72.276 [quoteVolume] => 5.86964 [weightedAverage] => 0.08121 ) [37] => Array ( [date] => 1640304000000 [high] => 0.08101 [low] => 0.07937 [open] => 0.08090 [close] => 0.07961 [volume] => 77.025 [quoteVolume] => 6.16743 [weightedAverage] => 0.08006 ) [38] => Array ( [date] => 1640390400000 [high] => 0.08123 [low] => 0.07932 [open] => 0.07962 [close] => 0.08122 [volume] => 49.398 [quoteVolume] => 3.96192 [weightedAverage] => 0.0802 ) [39] => Array ( [date] => 1640476800000 [high] => 0.08138 [low] => 0.07984 [open] => 0.08123 [close] => 0.07999 [volume] => 36.591 [quoteVolume] => 2.95749 [weightedAverage] => 0.08082 ) [40] => Array ( [date] => 1640563200000 [high] => 0.08032 [low] => 0.07921 [open] => 0.08005 [close] => 0.07965 [volume] => 68.559 [quoteVolume] => 5.46316 [weightedAverage] => 0.07968 ) [41] => Array ( [date] => 1640649600000 [high] => 0.08024 [low] => 0.07902 [open] => 0.07959 [close] => 0.07978 [volume] => 96.574 [quoteVolume] => 7.69303 [weightedAverage] => 0.07965 ) [42] => Array ( [date] => 1640736000000 [high] => 0.07998 [low] => 0.07807 [open] => 0.07980 [close] => 0.07808 [volume] => 240.186 [quoteVolume] => 18.96614 [weightedAverage] => 0.07896 ) [43] => Array ( [date] => 1640822400000 [high] => 0.07923 [low] => 0.07793 [open] => 0.07810 [close] => 0.07870 [volume] => 53.906 [quoteVolume] => 4.23723 [weightedAverage] => 0.0786 ) [44] => Array ( [date] => 1640908800000 [high] => 0.07975 [low] => 0.07837 [open] => 0.07869 [close] => 0.07957 [volume] => 194.41 [quoteVolume] => 15.37489 [weightedAverage] => 0.07908 ) [45] => Array ( [date] => 1640995200000 [high] => 0.07988 [low] => 0.07852 [open] => 0.07963 [close] => 0.07890 [volume] => 62.048 [quoteVolume] => 4.90846 [weightedAverage] => 0.0791 ) [46] => Array ( [date] => 1641081600000 [high] => 0.08129 [low] => 0.07889 [open] => 0.07890 [close] => 0.08097 [volume] => 76.745 [quoteVolume] => 6.16643 [weightedAverage] => 0.08034 ) [47] => Array ( [date] => 1641168000000 [high] => 0.08146 [low] => 0.08047 [open] => 0.08097 [close] => 0.08107 [volume] => 57.324 [quoteVolume] => 4.63982 [weightedAverage] => 0.08093 ) [48] => Array ( [date] => 1641254400000 [high] => 0.08290 [low] => 0.08074 [open] => 0.08107 [close] => 0.08258 [volume] => 77.543 [quoteVolume] => 6.35278 [weightedAverage] => 0.08192 ) [49] => Array ( [date] => 1641340800000 [high] => 0.08258 [low] => 0.08017 [open] => 0.08257 [close] => 0.08141 [volume] => 140.958 [quoteVolume] => 11.51842 [weightedAverage] => 0.08171 ) [50] => Array ( [date] => 1641427200000 [high] => 0.08145 [low] => 0.07766 [open] => 0.08145 [close] => 0.07907 [volume] => 120.702 [quoteVolume] => 9.5708 [weightedAverage] => 0.07929 ) [51] => Array ( [date] => 1641513600000 [high] => 0.07916 [low] => 0.07535 [open] => 0.07910 [close] => 0.07691 [volume] => 203.679 [quoteVolume] => 15.60076 [weightedAverage] => 0.07659 ) [52] => Array ( [date] => 1641600000000 [high] => 0.07707 [low] => 0.07347 [open] => 0.07692 [close] => 0.07389 [volume] => 158.798 [quoteVolume] => 11.93091 [weightedAverage] => 0.07513 ) [53] => Array ( [date] => 1641686400000 [high] => 0.07554 [low] => 0.07373 [open] => 0.07386 [close] => 0.07526 [volume] => 131.554 [quoteVolume] => 9.84394 [weightedAverage] => 0.07482 ) [54] => Array ( [date] => 1641772800000 [high] => 0.07553 [low] => 0.07290 [open] => 0.07521 [close] => 0.07372 [volume] => 127.728 [quoteVolume] => 9.42696 [weightedAverage] => 0.0738 ) [55] => Array ( [date] => 1641859200000 [high] => 0.07617 [low] => 0.07332 [open] => 0.07373 [close] => 0.07585 [volume] => 86.683 [quoteVolume] => 6.49368 [weightedAverage] => 0.07491 ) [56] => Array ( [date] => 1641945600000 [high] => 0.07738 [low] => 0.07545 [open] => 0.07581 [close] => 0.07679 [volume] => 64.012 [quoteVolume] => 4.89774 [weightedAverage] => 0.07651 ) [57] => Array ( [date] => 1642032000000 [high] => 0.07694 [low] => 0.07610 [open] => 0.07678 [close] => 0.07614 [volume] => 46.792 [quoteVolume] => 3.58045 [weightedAverage] => 0.07651 ) [58] => Array ( [date] => 1642118400000 [high] => 0.07711 [low] => 0.07593 [open] => 0.07614 [close] => 0.07680 [volume] => 95.52 [quoteVolume] => 7.29552 [weightedAverage] => 0.07637 ) [59] => Array ( [date] => 1642204800000 [high] => 0.07773 [low] => 0.07661 [open] => 0.07684 [close] => 0.07720 [volume] => 36.441 [quoteVolume] => 2.81223 [weightedAverage] => 0.07717 ) [60] => Array ( [date] => 1642291200000 [high] => 0.07807 [low] => 0.07679 [open] => 0.07719 [close] => 0.07771 [volume] => 50.505 [quoteVolume] => 3.9133 [weightedAverage] => 0.07748 ) [61] => Array ( [date] => 1642377600000 [high] => 0.07782 [low] => 0.07547 [open] => 0.07773 [close] => 0.07606 [volume] => 66.543 [quoteVolume] => 5.08966 [weightedAverage] => 0.07648 ) [62] => Array ( [date] => 1642464000000 [high] => 0.07647 [low] => 0.07442 [open] => 0.07602 [close] => 0.07460 [volume] => 62.449 [quoteVolume] => 4.70558 [weightedAverage] => 0.07534 ) [63] => Array ( [date] => 1642550400000 [high] => 0.07488 [low] => 0.07383 [open] => 0.07464 [close] => 0.07402 [volume] => 86.012 [quoteVolume] => 6.3927 [weightedAverage] => 0.07432 ) [64] => Array ( [date] => 1642636800000 [high] => 0.07538 [low] => 0.07366 [open] => 0.07409 [close] => 0.07376 [volume] => 87.37 [quoteVolume] => 6.53176 [weightedAverage] => 0.07475 ) [65] => Array ( [date] => 1642723200000 [high] => 0.07400 [low] => 0.06876 [open] => 0.07377 [close] => 0.07045 [volume] => 302.63 [quoteVolume] => 21.76521 [weightedAverage] => 0.07192 ) [66] => Array ( [date] => 1642809600000 [high] => 0.07163 [low] => 0.06731 [open] => 0.07040 [close] => 0.06878 [volume] => 397.3 [quoteVolume] => 27.42594 [weightedAverage] => 0.06903 ) [67] => Array ( [date] => 1642896000000 [high] => 0.07081 [low] => 0.06829 [open] => 0.06877 [close] => 0.07006 [volume] => 111.459 [quoteVolume] => 7.74022 [weightedAverage] => 0.06944 ) [68] => Array ( [date] => 1642982400000 [high] => 0.07006 [low] => 0.06466 [open] => 0.07004 [close] => 0.06655 [volume] => 462.793 [quoteVolume] => 30.75224 [weightedAverage] => 0.06644 ) [69] => Array ( [date] => 1643068800000 [high] => 0.06705 [low] => 0.06560 [open] => 0.06655 [close] => 0.06650 [volume] => 98.907 [quoteVolume] => 6.55766 [weightedAverage] => 0.0663 ) [70] => Array ( [date] => 1643155200000 [high] => 0.06993 [low] => 0.06557 [open] => 0.06651 [close] => 0.06688 [volume] => 252.302 [quoteVolume] => 17.06012 [weightedAverage] => 0.06761 ) [71] => Array ( [date] => 1643241600000 [high] => 0.06800 [low] => 0.06469 [open] => 0.06690 [close] => 0.06522 [volume] => 237.34 [quoteVolume] => 15.80055 [weightedAverage] => 0.06657 ) [72] => Array ( [date] => 1643328000000 [high] => 0.06760 [low] => 0.06449 [open] => 0.06525 [close] => 0.06747 [volume] => 151.578 [quoteVolume] => 9.99856 [weightedAverage] => 0.06596 ) [73] => Array ( [date] => 1643414400000 [high] => 0.06866 [low] => 0.06703 [open] => 0.06744 [close] => 0.06811 [volume] => 91.764 [quoteVolume] => 6.23091 [weightedAverage] => 0.0679 ) [74] => Array ( [date] => 1643500800000 [high] => 0.06915 [low] => 0.06763 [open] => 0.06814 [close] => 0.06866 [volume] => 122.817 [quoteVolume] => 8.43813 [weightedAverage] => 0.0687 ) [75] => Array ( [date] => 1643587200000 [high] => 0.07019 [low] => 0.06732 [open] => 0.06868 [close] => 0.06983 [volume] => 132.775 [quoteVolume] => 9.14299 [weightedAverage] => 0.06886 ) [76] => Array ( [date] => 1643673600000 [high] => 0.07218 [low] => 0.06979 [open] => 0.06980 [close] => 0.07204 [volume] => 132.098 [quoteVolume] => 9.44009 [weightedAverage] => 0.07146 ) [77] => Array ( [date] => 1643760000000 [high] => 0.07314 [low] => 0.07088 [open] => 0.07203 [close] => 0.07260 [volume] => 140.585 [quoteVolume] => 10.11571 [weightedAverage] => 0.07195 ) [78] => Array ( [date] => 1643846400000 [high] => 0.07353 [low] => 0.07086 [open] => 0.07261 [close] => 0.07222 [volume] => 90.968 [quoteVolume] => 6.52309 [weightedAverage] => 0.0717 ) [79] => Array ( [date] => 1643932800000 [high] => 0.07506 [low] => 0.07164 [open] => 0.07226 [close] => 0.07206 [volume] => 205.491 [quoteVolume] => 15.12649 [weightedAverage] => 0.07361 ) [80] => Array ( [date] => 1644019200000 [high] => 0.07315 [low] => 0.07153 [open] => 0.07202 [close] => 0.07279 [volume] => 69.732 [quoteVolume] => 5.05864 [weightedAverage] => 0.07254 ) [81] => Array ( [date] => 1644105600000 [high] => 0.07301 [low] => 0.07155 [open] => 0.07279 [close] => 0.07209 [volume] => 66.164 [quoteVolume] => 4.77612 [weightedAverage] => 0.07218 ) [82] => Array ( [date] => 1644192000000 [high] => 0.07254 [low] => 0.07109 [open] => 0.07206 [close] => 0.07161 [volume] => 81.802 [quoteVolume] => 5.8667 [weightedAverage] => 0.07171 ) [83] => Array ( [date] => 1644278400000 [high] => 0.07177 [low] => 0.07033 [open] => 0.07162 [close] => 0.07075 [volume] => 178.842 [quoteVolume] => 12.6634 [weightedAverage] => 0.0708 ) [84] => Array ( [date] => 1644364800000 [high] => 0.07326 [low] => 0.07058 [open] => 0.07076 [close] => 0.07309 [volume] => 80.929 [quoteVolume] => 5.80963 [weightedAverage] => 0.07178 ) [85] => Array ( [date] => 1644451200000 [high] => 0.07329 [low] => 0.07019 [open] => 0.07315 [close] => 0.07063 [volume] => 104.135 [quoteVolume] => 7.44842 [weightedAverage] => 0.07152 ) [86] => Array ( [date] => 1644537600000 [high] => 0.07165 [low] => 0.06818 [open] => 0.07066 [close] => 0.06909 [volume] => 127.311 [quoteVolume] => 8.95574 [weightedAverage] => 0.07034 ) [87] => Array ( [date] => 1644624000000 [high] => 0.06988 [low] => 0.06818 [open] => 0.06903 [close] => 0.06913 [volume] => 60.52 [quoteVolume] => 4.17847 [weightedAverage] => 0.06904 ) [88] => Array ( [date] => 1644710400000 [high] => 0.06933 [low] => 0.06772 [open] => 0.06913 [close] => 0.06825 [volume] => 51.158 [quoteVolume] => 3.50519 [weightedAverage] => 0.06851 ) [89] => Array ( [date] => 1644796800000 [high] => 0.06939 [low] => 0.06748 [open] => 0.06827 [close] => 0.06887 [volume] => 114.705 [quoteVolume] => 7.80406 [weightedAverage] => 0.06803 ) [90] => Array ( [date] => 1644883200000 [high] => 0.07171 [low] => 0.06852 [open] => 0.06886 [close] => 0.07147 [volume] => 87.715 [quoteVolume] => 6.15818 [weightedAverage] => 0.0702 ) [91] => Array ( [date] => 1644969600000 [high] => 0.07190 [low] => 0.07013 [open] => 0.07147 [close] => 0.07116 [volume] => 77.261 [quoteVolume] => 5.48917 [weightedAverage] => 0.07104 ) [92] => Array ( [date] => 1645056000000 [high] => 0.07161 [low] => 0.06998 [open] => 0.07123 [close] => 0.07137 [volume] => 211.701 [quoteVolume] => 15.05714 [weightedAverage] => 0.07112 ) [93] => Array ( [date] => 1645142400000 [high] => 0.07192 [low] => 0.06907 [open] => 0.07135 [close] => 0.06952 [volume] => 101.153 [quoteVolume] => 7.13753 [weightedAverage] => 0.07056 ) [94] => Array ( [date] => 1645228800000 [high] => 0.07036 [low] => 0.06800 [open] => 0.06952 [close] => 0.06893 [volume] => 59.667 [quoteVolume] => 4.12177 [weightedAverage] => 0.06907 ) [95] => Array ( [date] => 1645315200000 [high] => 0.06949 [low] => 0.06736 [open] => 0.06892 [close] => 0.06831 [volume] => 89.86 [quoteVolume] => 6.14717 [weightedAverage] => 0.0684 ) [96] => Array ( [date] => 1645401600000 [high] => 0.07041 [low] => 0.06820 [open] => 0.06830 [close] => 0.06938 [volume] => 152.512 [quoteVolume] => 10.63595 [weightedAverage] => 0.06973 ) [97] => Array ( [date] => 1645488000000 [high] => 0.06995 [low] => 0.06806 [open] => 0.06940 [close] => 0.06897 [volume] => 143.994 [quoteVolume] => 9.93712 [weightedAverage] => 0.06901 ) [98] => Array ( [date] => 1645574400000 [high] => 0.07069 [low] => 0.06870 [open] => 0.06899 [close] => 0.06926 [volume] => 116.29 [quoteVolume] => 8.13036 [weightedAverage] => 0.06991 ) [99] => Array ( [date] => 1645660800000 [high] => 0.07023 [low] => 0.06650 [open] => 0.06927 [close] => 0.06778 [volume] => 395.159 [quoteVolume] => 26.85126 [weightedAverage] => 0.06795 ) [100] => Array ( [date] => 1645747200000 [high] => 0.07167 [low] => 0.06741 [open] => 0.06780 [close] => 0.07057 [volume] => 120.821 [quoteVolume] => 8.35025 [weightedAverage] => 0.06911 ) [101] => Array ( [date] => 1645833600000 [high] => 0.07209 [low] => 0.07052 [open] => 0.07058 [close] => 0.07105 [volume] => 81.387 [quoteVolume] => 5.7916 [weightedAverage] => 0.07116 ) [102] => Array ( [date] => 1645920000000 [high] => 0.07168 [low] => 0.06891 [open] => 0.07109 [close] => 0.06943 [volume] => 217.834 [quoteVolume] => 15.36589 [weightedAverage] => 0.07053 ) [103] => Array ( [date] => 1646006400000 [high] => 0.07000 [low] => 0.06655 [open] => 0.06939 [close] => 0.06762 [volume] => 132.379 [quoteVolume] => 9.06054 [weightedAverage] => 0.06844 ) [104] => Array ( [date] => 1646092800000 [high] => 0.06821 [low] => 0.06581 [open] => 0.06765 [close] => 0.06698 [volume] => 132.284 [quoteVolume] => 8.88268 [weightedAverage] => 0.06714 ) [105] => Array ( [date] => 1646179200000 [high] => 0.06839 [low] => 0.06635 [open] => 0.06696 [close] => 0.06713 [volume] => 90.855 [quoteVolume] => 6.12431 [weightedAverage] => 0.0674 ) [106] => Array ( [date] => 1646265600000 [high] => 0.06744 [low] => 0.06595 [open] => 0.06714 [close] => 0.06675 [volume] => 69.766 [quoteVolume] => 4.65717 [weightedAverage] => 0.06675 ) [107] => Array ( [date] => 1646352000000 [high] => 0.06711 [low] => 0.06518 [open] => 0.06675 [close] => 0.06698 [volume] => 151.956 [quoteVolume] => 9.98814 [weightedAverage] => 0.06573 ) [108] => Array ( [date] => 1646438400000 [high] => 0.06802 [low] => 0.06690 [open] => 0.06698 [close] => 0.06764 [volume] => 68.493 [quoteVolume] => 4.62565 [weightedAverage] => 0.06753 ) [109] => Array ( [date] => 1646524800000 [high] => 0.06811 [low] => 0.06637 [open] => 0.06764 [close] => 0.06639 [volume] => 75.172 [quoteVolume] => 5.06858 [weightedAverage] => 0.06742 ) [110] => Array ( [date] => 1646611200000 [high] => 0.06747 [low] => 0.06531 [open] => 0.06637 [close] => 0.06558 [volume] => 134.529 [quoteVolume] => 8.93949 [weightedAverage] => 0.06645 ) [111] => Array ( [date] => 1646697600000 [high] => 0.06675 [low] => 0.06500 [open] => 0.06560 [close] => 0.06651 [volume] => 70.632 [quoteVolume] => 4.6721 [weightedAverage] => 0.06614 ) [112] => Array ( [date] => 1646784000000 [high] => 0.06700 [low] => 0.06409 [open] => 0.06654 [close] => 0.06503 [volume] => 78.595 [quoteVolume] => 5.12846 [weightedAverage] => 0.06525 ) [113] => Array ( [date] => 1646870400000 [high] => 0.06656 [low] => 0.06465 [open] => 0.06502 [close] => 0.06612 [volume] => 96.588 [quoteVolume] => 6.3778 [weightedAverage] => 0.06603 ) [114] => Array ( [date] => 1646956800000 [high] => 0.06686 [low] => 0.06578 [open] => 0.06613 [close] => 0.06600 [volume] => 58.052 [quoteVolume] => 3.84632 [weightedAverage] => 0.06625 ) [115] => Array ( [date] => 1647043200000 [high] => 0.06655 [low] => 0.06584 [open] => 0.06596 [close] => 0.06619 [volume] => 34.914 [quoteVolume] => 2.30849 [weightedAverage] => 0.06611 ) [116] => Array ( [date] => 1647129600000 [high] => 0.06677 [low] => 0.06571 [open] => 0.06620 [close] => 0.06658 [volume] => 48.11 [quoteVolume] => 3.18515 [weightedAverage] => 0.0662 ) [117] => Array ( [date] => 1647216000000 [high] => 0.06716 [low] => 0.06491 [open] => 0.06657 [close] => 0.06528 [volume] => 65.018 [quoteVolume] => 4.29692 [weightedAverage] => 0.06608 ) [118] => Array ( [date] => 1647302400000 [high] => 0.06703 [low] => 0.06521 [open] => 0.06533 [close] => 0.06663 [volume] => 70.121 [quoteVolume] => 4.63254 [weightedAverage] => 0.06606 ) [119] => Array ( [date] => 1647388800000 [high] => 0.06753 [low] => 0.06550 [open] => 0.06665 [close] => 0.06747 [volume] => 124.165 [quoteVolume] => 8.27111 [weightedAverage] => 0.06661 ) [120] => Array ( [date] => 1647475200000 [high] => 0.06935 [low] => 0.06696 [open] => 0.06750 [close] => 0.06872 [volume] => 70.613 [quoteVolume] => 4.82205 [weightedAverage] => 0.06828 ) [121] => Array ( [date] => 1647561600000 [high] => 0.07096 [low] => 0.06830 [open] => 0.06872 [close] => 0.07038 [volume] => 99.998 [quoteVolume] => 6.97526 [weightedAverage] => 0.06975 ) [122] => Array ( [date] => 1647648000000 [high] => 0.07100 [low] => 0.06939 [open] => 0.07037 [close] => 0.06991 [volume] => 56.429 [quoteVolume] => 3.97374 [weightedAverage] => 0.07041 ) [123] => Array ( [date] => 1647734400000 [high] => 0.07009 [low] => 0.06876 [open] => 0.06991 [close] => 0.06934 [volume] => 66.041 [quoteVolume] => 4.58917 [weightedAverage] => 0.06948 ) [124] => Array ( [date] => 1647820800000 [high] => 0.07180 [low] => 0.06916 [open] => 0.06934 [close] => 0.07047 [volume] => 109.013 [quoteVolume] => 7.70492 [weightedAverage] => 0.07067 ) [125] => Array ( [date] => 1647907200000 [high] => 0.07143 [low] => 0.06995 [open] => 0.07044 [close] => 0.07011 [volume] => 121.685 [quoteVolume] => 8.5885 [weightedAverage] => 0.07057 ) [126] => Array ( [date] => 1647993600000 [high] => 0.07121 [low] => 0.06971 [open] => 0.07010 [close] => 0.07078 [volume] => 152.982 [quoteVolume] => 10.7881 [weightedAverage] => 0.07051 ) [127] => Array ( [date] => 1648080000000 [high] => 0.07143 [low] => 0.07030 [open] => 0.07079 [close] => 0.07070 [volume] => 232.021 [quoteVolume] => 16.41624 [weightedAverage] => 0.07075 ) [128] => Array ( [date] => 1648166400000 [high] => 0.07148 [low] => 0.06979 [open] => 0.07070 [close] => 0.07005 [volume] => 131.62 [quoteVolume] => 9.29731 [weightedAverage] => 0.07063 ) [129] => Array ( [date] => 1648252800000 [high] => 0.07075 [low] => 0.06984 [open] => 0.07004 [close] => 0.07065 [volume] => 36.575 [quoteVolume] => 2.56998 [weightedAverage] => 0.07026 ) [130] => Array ( [date] => 1648339200000 [high] => 0.07091 [low] => 0.06977 [open] => 0.07065 [close] => 0.07039 [volume] => 38.298 [quoteVolume] => 2.69744 [weightedAverage] => 0.07043 ) [131] => Array ( [date] => 1648425600000 [high] => 0.07139 [low] => 0.06977 [open] => 0.07034 [close] => 0.07071 [volume] => 50.972 [quoteVolume] => 3.60616 [weightedAverage] => 0.07074 ) [132] => Array ( [date] => 1648512000000 [high] => 0.07252 [low] => 0.07069 [open] => 0.07076 [close] => 0.07172 [volume] => 104.034 [quoteVolume] => 7.47188 [weightedAverage] => 0.07182 ) [133] => Array ( [date] => 1648598400000 [high] => 0.07227 [low] => 0.07120 [open] => 0.07168 [close] => 0.07194 [volume] => 86.659 [quoteVolume] => 6.22348 [weightedAverage] => 0.07181 ) [134] => Array ( [date] => 1648684800000 [high] => 0.07255 [low] => 0.07150 [open] => 0.07193 [close] => 0.07210 [volume] => 113.319 [quoteVolume] => 8.17103 [weightedAverage] => 0.0721 ) [135] => Array ( [date] => 1648771200000 [high] => 0.07488 [low] => 0.07202 [open] => 0.07212 [close] => 0.07466 [volume] => 90.747 [quoteVolume] => 6.66337 [weightedAverage] => 0.07342 ) [136] => Array ( [date] => 1648857600000 [high] => 0.07561 [low] => 0.07435 [open] => 0.07463 [close] => 0.07519 [volume] => 147.238 [quoteVolume] => 11.03693 [weightedAverage] => 0.07495 ) [137] => Array ( [date] => 1648944000000 [high] => 0.07600 [low] => 0.07487 [open] => 0.07519 [close] => 0.07587 [volume] => 124.007 [quoteVolume] => 9.34285 [weightedAverage] => 0.07534 ) [138] => Array ( [date] => 1649030400000 [high] => 0.07614 [low] => 0.07495 [open] => 0.07587 [close] => 0.07554 [volume] => 182.366 [quoteVolume] => 13.79442 [weightedAverage] => 0.07564 ) [139] => Array ( [date] => 1649116800000 [high] => 0.07571 [low] => 0.07470 [open] => 0.07554 [close] => 0.07487 [volume] => 102.227 [quoteVolume] => 7.69122 [weightedAverage] => 0.07523 ) [140] => Array ( [date] => 1649203200000 [high] => 0.07487 [low] => 0.07311 [open] => 0.07487 [close] => 0.07340 [volume] => 156.28 [quoteVolume] => 11.51894 [weightedAverage] => 0.0737 ) [141] => Array ( [date] => 1649289600000 [high] => 0.07448 [low] => 0.07322 [open] => 0.07340 [close] => 0.07429 [volume] => 102.912 [quoteVolume] => 7.60459 [weightedAverage] => 0.07389 ) [142] => Array ( [date] => 1649376000000 [high] => 0.07599 [low] => 0.07419 [open] => 0.07428 [close] => 0.07554 [volume] => 119.609 [quoteVolume] => 9.00034 [weightedAverage] => 0.07524 ) [143] => Array ( [date] => 1649462400000 [high] => 0.07656 [low] => 0.07538 [open] => 0.07556 [close] => 0.07621 [volume] => 80.91 [quoteVolume] => 6.13863 [weightedAverage] => 0.07586 ) [144] => Array ( [date] => 1649548800000 [high] => 0.07676 [low] => 0.07584 [open] => 0.07621 [close] => 0.07595 [volume] => 121.346 [quoteVolume] => 9.24352 [weightedAverage] => 0.07617 ) [145] => Array ( [date] => 1649635200000 [high] => 0.07604 [low] => 0.07349 [open] => 0.07596 [close] => 0.07540 [volume] => 142.975 [quoteVolume] => 10.68844 [weightedAverage] => 0.07475 ) [146] => Array ( [date] => 1649721600000 [high] => 0.07599 [low] => 0.07496 [open] => 0.07540 [close] => 0.07555 [volume] => 126.502 [quoteVolume] => 9.5488 [weightedAverage] => 0.07548 ) [147] => Array ( [date] => 1649808000000 [high] => 0.07632 [low] => 0.07497 [open] => 0.07558 [close] => 0.07579 [volume] => 149.627 [quoteVolume] => 11.32724 [weightedAverage] => 0.0757 ) [148] => Array ( [date] => 1649894400000 [high] => 0.07589 [low] => 0.07480 [open] => 0.07581 [close] => 0.07564 [volume] => 186.596 [quoteVolume] => 14.06462 [weightedAverage] => 0.07537 ) [149] => Array ( [date] => 1649980800000 [high] => 0.07577 [low] => 0.07478 [open] => 0.07565 [close] => 0.07499 [volume] => 127.519 [quoteVolume] => 9.5918 [weightedAverage] => 0.07521 ) [150] => Array ( [date] => 1650067200000 [high] => 0.07588 [low] => 0.07490 [open] => 0.07496 [close] => 0.07576 [volume] => 128.286 [quoteVolume] => 9.65455 [weightedAverage] => 0.07525 ) [151] => Array ( [date] => 1650153600000 [high] => 0.07631 [low] => 0.07524 [open] => 0.07579 [close] => 0.07530 [volume] => 184.973 [quoteVolume] => 13.99874 [weightedAverage] => 0.07567 ) [152] => Array ( [date] => 1650240000000 [high] => 0.07538 [low] => 0.07354 [open] => 0.07530 [close] => 0.07488 [volume] => 264.856 [quoteVolume] => 19.73346 [weightedAverage] => 0.0745 ) [153] => Array ( [date] => 1650326400000 [high] => 0.07532 [low] => 0.07447 [open] => 0.07488 [close] => 0.07476 [volume] => 199.227 [quoteVolume] => 14.91326 [weightedAverage] => 0.07485 ) [154] => Array ( [date] => 1650412800000 [high] => 0.07506 [low] => 0.07412 [open] => 0.07470 [close] => 0.07438 [volume] => 256.816 [quoteVolume] => 19.15533 [weightedAverage] => 0.07458 ) [155] => Array ( [date] => 1650499200000 [high] => 0.07444 [low] => 0.07332 [open] => 0.07438 [close] => 0.07369 [volume] => 334.769 [quoteVolume] => 24.73793 [weightedAverage] => 0.07389 ) [156] => Array ( [date] => 1650585600000 [high] => 0.07518 [low] => 0.07370 [open] => 0.07370 [close] => 0.07459 [volume] => 329.983 [quoteVolume] => 24.56596 [weightedAverage] => 0.07444 ) [157] => Array ( [date] => 1650672000000 [high] => 0.07491 [low] => 0.07411 [open] => 0.07461 [close] => 0.07435 [volume] => 233.246 [quoteVolume] => 17.38662 [weightedAverage] => 0.07454 ) [158] => Array ( [date] => 1650758400000 [high] => 0.07483 [low] => 0.07395 [open] => 0.07436 [close] => 0.07404 [volume] => 173.435 [quoteVolume] => 12.88205 [weightedAverage] => 0.07427 ) [159] => Array ( [date] => 1650844800000 [high] => 0.07503 [low] => 0.07288 [open] => 0.07404 [close] => 0.07436 [volume] => 291.629 [quoteVolume] => 21.46321 [weightedAverage] => 0.07359 ) [160] => Array ( [date] => 1650931200000 [high] => 0.07488 [low] => 0.07281 [open] => 0.07437 [close] => 0.07367 [volume] => 363.705 [quoteVolume] => 26.86702 [weightedAverage] => 0.07387 ) [161] => Array ( [date] => 1651017600000 [high] => 0.07448 [low] => 0.07251 [open] => 0.07370 [close] => 0.07362 [volume] => 723.319 [quoteVolume] => 53.13981 [weightedAverage] => 0.07346 ) [162] => Array ( [date] => 1651104000000 [high] => 0.07420 [low] => 0.07235 [open] => 0.07361 [close] => 0.07389 [volume] => 2209.635 [quoteVolume] => 161.40052 [weightedAverage] => 0.07304 ) [163] => Array ( [date] => 1651190400000 [high] => 0.07410 [low] => 0.07267 [open] => 0.07390 [close] => 0.07298 [volume] => 87.554 [quoteVolume] => 6.42576 [weightedAverage] => 0.07339 ) [164] => Array ( [date] => 1651276800000 [high] => 0.07346 [low] => 0.07220 [open] => 0.07298 [close] => 0.07242 [volume] => 93.758 [quoteVolume] => 6.8375 [weightedAverage] => 0.07292 ) [165] => Array ( [date] => 1651363200000 [high] => 0.07370 [low] => 0.07236 [open] => 0.07244 [close] => 0.07343 [volume] => 83.781 [quoteVolume] => 6.11642 [weightedAverage] => 0.073 ) [166] => Array ( [date] => 1651449600000 [high] => 0.07434 [low] => 0.07235 [open] => 0.07344 [close] => 0.07413 [volume] => 96.568 [quoteVolume] => 7.06709 [weightedAverage] => 0.07318 ) [167] => Array ( [date] => 1651536000000 [high] => 0.07421 [low] => 0.07339 [open] => 0.07414 [close] => 0.07372 [volume] => 74.399 [quoteVolume] => 5.48763 [weightedAverage] => 0.07375 ) [168] => Array ( [date] => 1651622400000 [high] => 0.07431 [low] => 0.07274 [open] => 0.07374 [close] => 0.07409 [volume] => 92.993 [quoteVolume] => 6.82965 [weightedAverage] => 0.07344 ) [169] => Array ( [date] => 1651708800000 [high] => 0.07568 [low] => 0.07385 [open] => 0.07409 [close] => 0.07514 [volume] => 178.577 [quoteVolume] => 13.32576 [weightedAverage] => 0.07462 ) [170] => Array ( [date] => 1651795200000 [high] => 0.07551 [low] => 0.07417 [open] => 0.07517 [close] => 0.07476 [volume] => 147.279 [quoteVolume] => 11.0224 [weightedAverage] => 0.07483 ) [171] => Array ( [date] => 1651881600000 [high] => 0.07540 [low] => 0.07414 [open] => 0.07476 [close] => 0.07429 [volume] => 78.425 [quoteVolume] => 5.85239 [weightedAverage] => 0.07462 ) [172] => Array ( [date] => 1651968000000 [high] => 0.07485 [low] => 0.07308 [open] => 0.07433 [close] => 0.07391 [volume] => 98.103 [quoteVolume] => 7.23959 [weightedAverage] => 0.07379 ) [173] => Array ( [date] => 1652054400000 [high] => 0.07443 [low] => 0.07214 [open] => 0.07400 [close] => 0.07415 [volume] => 179.1 [quoteVolume] => 13.12748 [weightedAverage] => 0.07329 ) [174] => Array ( [date] => 1652140800000 [high] => 0.07626 [low] => 0.07356 [open] => 0.07412 [close] => 0.07557 [volume] => 137.208 [quoteVolume] => 10.29346 [weightedAverage] => 0.07502 ) [175] => Array ( [date] => 1652227200000 [high] => 0.07687 [low] => 0.07150 [open] => 0.07550 [close] => 0.07165 [volume] => 354.672 [quoteVolume] => 26.24075 [weightedAverage] => 0.07398 ) [176] => Array ( [date] => 1652313600000 [high] => 0.07266 [low] => 0.06641 [open] => 0.07161 [close] => 0.06744 [volume] => 473.472 [quoteVolume] => 32.36868 [weightedAverage] => 0.06836 ) [177] => Array ( [date] => 1652400000000 [high] => 0.06952 [low] => 0.06735 [open] => 0.06749 [close] => 0.06861 [volume] => 106.675 [quoteVolume] => 7.32835 [weightedAverage] => 0.06869 ) [178] => Array ( [date] => 1652486400000 [high] => 0.06951 [low] => 0.06784 [open] => 0.06864 [close] => 0.06833 [volume] => 53.998 [quoteVolume] => 3.70643 [weightedAverage] => 0.06864 ) [179] => Array ( [date] => 1652572800000 [high] => 0.06926 [low] => 0.06763 [open] => 0.06838 [close] => 0.06850 [volume] => 46.634 [quoteVolume] => 3.20062 [weightedAverage] => 0.06863 ) [180] => Array ( [date] => 1652659200000 [high] => 0.06856 [low] => 0.06735 [open] => 0.06847 [close] => 0.06769 [volume] => 51.141 [quoteVolume] => 3.47503 [weightedAverage] => 0.06794 ) [181] => Array ( [date] => 1652745600000 [high] => 0.06900 [low] => 0.06768 [open] => 0.06769 [close] => 0.06867 [volume] => 58.171 [quoteVolume] => 3.97232 [weightedAverage] => 0.06828 ) [182] => Array ( [date] => 1652832000000 [high] => 0.06891 [low] => 0.06659 [open] => 0.06866 [close] => 0.06666 [volume] => 56.277 [quoteVolume] => 3.81484 [weightedAverage] => 0.06778 ) [183] => Array ( [date] => 1652918400000 [high] => 0.06717 [low] => 0.06619 [open] => 0.06668 [close] => 0.06661 [volume] => 62.183 [quoteVolume] => 4.14325 [weightedAverage] => 0.06662 ) [184] => Array ( [date] => 1653004800000 [high] => 0.06757 [low] => 0.06650 [open] => 0.06663 [close] => 0.06716 [volume] => 57.123 [quoteVolume] => 3.83397 [weightedAverage] => 0.06711 ) [185] => Array ( [date] => 1653091200000 [high] => 0.06749 [low] => 0.06685 [open] => 0.06710 [close] => 0.06708 [volume] => 29.537 [quoteVolume] => 1.98376 [weightedAverage] => 0.06716 ) [186] => Array ( [date] => 1653177600000 [high] => 0.06757 [low] => 0.06695 [open] => 0.06708 [close] => 0.06744 [volume] => 32.977 [quoteVolume] => 2.21743 [weightedAverage] => 0.06724 ) [187] => Array ( [date] => 1653264000000 [high] => 0.06830 [low] => 0.06721 [open] => 0.06743 [close] => 0.06778 [volume] => 50.24 [quoteVolume] => 3.41155 [weightedAverage] => 0.0679 ) [188] => Array ( [date] => 1653350400000 [high] => 0.06798 [low] => 0.06641 [open] => 0.06781 [close] => 0.06675 [volume] => 51.532 [quoteVolume] => 3.45632 [weightedAverage] => 0.06707 ) [189] => Array ( [date] => 1653436800000 [high] => 0.06703 [low] => 0.06567 [open] => 0.06674 [close] => 0.06576 [volume] => 45.149 [quoteVolume] => 2.9914 [weightedAverage] => 0.06625 ) [190] => Array ( [date] => 1653523200000 [high] => 0.06585 [low] => 0.06130 [open] => 0.06576 [close] => 0.06138 [volume] => 117.68 [quoteVolume] => 7.43113 [weightedAverage] => 0.06314 ) [191] => Array ( [date] => 1653609600000 [high] => 0.06230 [low] => 0.05982 [open] => 0.06139 [close] => 0.06030 [volume] => 118.259 [quoteVolume] => 7.19959 [weightedAverage] => 0.06087 ) [192] => Array ( [date] => 1653696000000 [high] => 0.06220 [low] => 0.06017 [open] => 0.06033 [close] => 0.06172 [volume] => 61.131 [quoteVolume] => 3.74445 [weightedAverage] => 0.06125 ) [193] => Array ( [date] => 1653782400000 [high] => 0.06199 [low] => 0.06111 [open] => 0.06175 [close] => 0.06153 [volume] => 29.411 [quoteVolume] => 1.81041 [weightedAverage] => 0.06155 ) [194] => Array ( [date] => 1653868800000 [high] => 0.06308 [low] => 0.06143 [open] => 0.06152 [close] => 0.06298 [volume] => 63.407 [quoteVolume] => 3.94996 [weightedAverage] => 0.06229 ) [195] => Array ( [date] => 1653955200000 [high] => 0.06321 [low] => 0.06094 [open] => 0.06297 [close] => 0.06106 [volume] => 48.998 [quoteVolume] => 3.03756 [weightedAverage] => 0.06199 ) [196] => Array ( [date] => 1654041600000 [high] => 0.06190 [low] => 0.06015 [open] => 0.06105 [close] => 0.06100 [volume] => 87.005 [quoteVolume] => 5.3146 [weightedAverage] => 0.06108 ) [197] => Array ( [date] => 1654128000000 [high] => 0.06142 [low] => 0.05991 [open] => 0.06098 [close] => 0.06020 [volume] => 45.535 [quoteVolume] => 2.75863 [weightedAverage] => 0.06058 ) [198] => Array ( [date] => 1654214400000 [high] => 0.06026 [low] => 0.05893 [open] => 0.06022 [close] => 0.05975 [volume] => 50.152 [quoteVolume] => 2.98751 [weightedAverage] => 0.05956 ) [199] => Array ( [date] => 1654300800000 [high] => 0.06058 [low] => 0.05925 [open] => 0.05982 [close] => 0.06041 [volume] => 32.381 [quoteVolume] => 1.9342 [weightedAverage] => 0.05973 ) [200] => Array ( [date] => 1654387200000 [high] => 0.06081 [low] => 0.06002 [open] => 0.06049 [close] => 0.06036 [volume] => 23.824 [quoteVolume] => 1.43699 [weightedAverage] => 0.06031 ) [201] => Array ( [date] => 1654473600000 [high] => 0.06099 [low] => 0.05904 [open] => 0.06035 [close] => 0.05928 [volume] => 46.045 [quoteVolume] => 2.76591 [weightedAverage] => 0.06006 ) [202] => Array ( [date] => 1654560000000 [high] => 0.05992 [low] => 0.05760 [open] => 0.05928 [close] => 0.05827 [volume] => 73.768 [quoteVolume] => 4.33793 [weightedAverage] => 0.0588 ) [203] => Array ( [date] => 1654646400000 [high] => 0.05965 [low] => 0.05816 [open] => 0.05826 [close] => 0.05935 [volume] => 69.704 [quoteVolume] => 4.12205 [weightedAverage] => 0.05913 ) [204] => Array ( [date] => 1654732800000 [high] => 0.05981 [low] => 0.05910 [open] => 0.05934 [close] => 0.05941 [volume] => 65.443 [quoteVolume] => 3.89405 [weightedAverage] => 0.0595 ) [205] => Array ( [date] => 1654819200000 [high] => 0.05964 [low] => 0.05702 [open] => 0.05936 [close] => 0.05716 [volume] => 129.119 [quoteVolume] => 7.56057 [weightedAverage] => 0.05855 ) [206] => Array ( [date] => 1654905600000 [high] => 0.05752 [low] => 0.05304 [open] => 0.05713 [close] => 0.05390 [volume] => 250.502 [quoteVolume] => 13.6669 [weightedAverage] => 0.05455 ) [207] => Array ( [date] => 1654992000000 [high] => 0.05475 [low] => 0.05235 [open] => 0.05390 [close] => 0.05397 [volume] => 242.457 [quoteVolume] => 12.95095 [weightedAverage] => 0.05341 ) [208] => Array ( [date] => 1655078400000 [high] => 0.05415 [low] => 0.04906 [open] => 0.05398 [close] => 0.05381 [volume] => 960.917 [quoteVolume] => 50.33644 [weightedAverage] => 0.05238 ) [209] => Array ( [date] => 1655164800000 [high] => 0.05562 [low] => 0.05108 [open] => 0.05378 [close] => 0.05450 [volume] => 932.565 [quoteVolume] => 50.12762 [weightedAverage] => 0.05375 ) [210] => Array ( [date] => 1655251200000 [high] => 0.05595 [low] => 0.05037 [open] => 0.05460 [close] => 0.05480 [volume] => 1419.444 [quoteVolume] => 74.99913 [weightedAverage] => 0.05283 ) [211] => Array ( [date] => 1655337600000 [high] => 0.05516 [low] => 0.05196 [open] => 0.05485 [close] => 0.05235 [volume] => 229.448 [quoteVolume] => 12.21146 [weightedAverage] => 0.05322 ) [212] => Array ( [date] => 1655424000000 [high] => 0.05330 [low] => 0.05171 [open] => 0.05235 [close] => 0.05308 [volume] => 191.854 [quoteVolume] => 10.07505 [weightedAverage] => 0.05251 ) [213] => Array ( [date] => 1655510400000 [high] => 0.05308 [low] => 0.04991 [open] => 0.05308 [close] => 0.05244 [volume] => 300.392 [quoteVolume] => 15.54129 [weightedAverage] => 0.05173 ) [214] => Array ( [date] => 1655596800000 [high] => 0.05600 [low] => 0.05154 [open] => 0.05246 [close] => 0.05483 [volume] => 208.252 [quoteVolume] => 11.11339 [weightedAverage] => 0.05336 ) [215] => Array ( [date] => 1655683200000 [high] => 0.05583 [low] => 0.05350 [open] => 0.05484 [close] => 0.05484 [volume] => 194.634 [quoteVolume] => 10.62571 [weightedAverage] => 0.05459 ) [216] => Array ( [date] => 1655769600000 [high] => 0.05521 [low] => 0.05358 [open] => 0.05484 [close] => 0.05432 [volume] => 155.524 [quoteVolume] => 8.48854 [weightedAverage] => 0.05458 ) [217] => Array ( [date] => 1655856000000 [high] => 0.05442 [low] => 0.05252 [open] => 0.05434 [close] => 0.05253 [volume] => 144.125 [quoteVolume] => 7.70184 [weightedAverage] => 0.05343 ) [218] => Array ( [date] => 1655942400000 [high] => 0.05469 [low] => 0.05253 [open] => 0.05255 [close] => 0.05421 [volume] => 149.668 [quoteVolume] => 8.05865 [weightedAverage] => 0.05384 ) [219] => Array ( [date] => 1656028800000 [high] => 0.05829 [low] => 0.05422 [open] => 0.05422 [close] => 0.05768 [volume] => 133.735 [quoteVolume] => 7.51585 [weightedAverage] => 0.05619 ) [220] => Array ( [date] => 1656115200000 [high] => 0.05850 [low] => 0.05637 [open] => 0.05772 [close] => 0.05779 [volume] => 108.57 [quoteVolume] => 6.21712 [weightedAverage] => 0.05726 ) [221] => Array ( [date] => 1656201600000 [high] => 0.05886 [low] => 0.05692 [open] => 0.05780 [close] => 0.05694 [volume] => 79.145 [quoteVolume] => 4.57241 [weightedAverage] => 0.05777 ) [222] => Array ( [date] => 1656288000000 [high] => 0.05813 [low] => 0.05691 [open] => 0.05693 [close] => 0.05747 [volume] => 96.694 [quoteVolume] => 5.55269 [weightedAverage] => 0.05742 ) [223] => Array ( [date] => 1656374400000 [high] => 0.05856 [low] => 0.05623 [open] => 0.05749 [close] => 0.05641 [volume] => 125.752 [quoteVolume] => 7.22349 [weightedAverage] => 0.05744 ) [224] => Array ( [date] => 1656460800000 [high] => 0.05674 [low] => 0.05440 [open] => 0.05639 [close] => 0.05467 [volume] => 129.519 [quoteVolume] => 7.19828 [weightedAverage] => 0.05557 ) [225] => Array ( [date] => 1656547200000 [high] => 0.05487 [low] => 0.05301 [open] => 0.05463 [close] => 0.05367 [volume] => 146.659 [quoteVolume] => 7.92531 [weightedAverage] => 0.05403 ) [226] => Array ( [date] => 1656633600000 [high] => 0.05559 [low] => 0.05318 [open] => 0.05370 [close] => 0.05493 [volume] => 136.84 [quoteVolume] => 7.45337 [weightedAverage] => 0.05446 ) [227] => Array ( [date] => 1656720000000 [high] => 0.05561 [low] => 0.05411 [open] => 0.05496 [close] => 0.05540 [volume] => 61.473 [quoteVolume] => 3.36508 [weightedAverage] => 0.05474 ) [228] => Array ( [date] => 1656806400000 [high] => 0.05611 [low] => 0.05492 [open] => 0.05544 [close] => 0.05563 [volume] => 58.397 [quoteVolume] => 3.23887 [weightedAverage] => 0.05546 ) [229] => Array ( [date] => 1656892800000 [high] => 0.05730 [low] => 0.05478 [open] => 0.05561 [close] => 0.05688 [volume] => 151.935 [quoteVolume] => 8.50573 [weightedAverage] => 0.05598 ) [230] => Array ( [date] => 1656979200000 [high] => 0.05747 [low] => 0.05575 [open] => 0.05688 [close] => 0.05613 [volume] => 123.991 [quoteVolume] => 7.0163 [weightedAverage] => 0.05658 ) [231] => Array ( [date] => 1657065600000 [high] => 0.05834 [low] => 0.05598 [open] => 0.05614 [close] => 0.05770 [volume] => 99.136 [quoteVolume] => 5.62203 [weightedAverage] => 0.05671 ) [232] => Array ( [date] => 1657152000000 [high] => 0.05875 [low] => 0.05674 [open] => 0.05770 [close] => 0.05721 [volume] => 79.099 [quoteVolume] => 4.57381 [weightedAverage] => 0.05782 ) [233] => Array ( [date] => 1657238400000 [high] => 0.05735 [low] => 0.05594 [open] => 0.05721 [close] => 0.05623 [volume] => 85.81 [quoteVolume] => 4.86504 [weightedAverage] => 0.05669 ) [234] => Array ( [date] => 1657324800000 [high] => 0.05659 [low] => 0.05603 [open] => 0.05619 [close] => 0.05635 [volume] => 50.402 [quoteVolume] => 2.83897 [weightedAverage] => 0.05632 ) [235] => Array ( [date] => 1657411200000 [high] => 0.05674 [low] => 0.05543 [open] => 0.05635 [close] => 0.05599 [volume] => 42.831 [quoteVolume] => 2.39649 [weightedAverage] => 0.05595 ) [236] => Array ( [date] => 1657497600000 [high] => 0.05627 [low] => 0.05467 [open] => 0.05604 [close] => 0.05493 [volume] => 43.877 [quoteVolume] => 2.4479 [weightedAverage] => 0.05578 ) [237] => Array ( [date] => 1657584000000 [high] => 0.05499 [low] => 0.05346 [open] => 0.05491 [close] => 0.05372 [volume] => 58.826 [quoteVolume] => 3.18595 [weightedAverage] => 0.05415 ) [238] => Array ( [date] => 1657670400000 [high] => 0.05528 [low] => 0.05314 [open] => 0.05374 [close] => 0.05510 [volume] => 82.708 [quoteVolume] => 4.49992 [weightedAverage] => 0.0544 ) [239] => Array ( [date] => 1657756800000 [high] => 0.05811 [low] => 0.05444 [open] => 0.05509 [close] => 0.05793 [volume] => 111.787 [quoteVolume] => 6.27158 [weightedAverage] => 0.0561 ) [240] => Array ( [date] => 1657843200000 [high] => 0.06072 [low] => 0.05776 [open] => 0.05794 [close] => 0.05911 [volume] => 109.686 [quoteVolume] => 6.45823 [weightedAverage] => 0.05887 ) [241] => Array ( [date] => 1657929600000 [high] => 0.06632 [low] => 0.05796 [open] => 0.05910 [close] => 0.06395 [volume] => 200.521 [quoteVolume] => 12.42878 [weightedAverage] => 0.06198 ) [242] => Array ( [date] => 1658016000000 [high] => 0.06521 [low] => 0.06284 [open] => 0.06398 [close] => 0.06434 [volume] => 124.792 [quoteVolume] => 7.95801 [weightedAverage] => 0.06376 ) [243] => Array ( [date] => 1658102400000 [high] => 0.07080 [low] => 0.06437 [open] => 0.06440 [close] => 0.07045 [volume] => 169.063 [quoteVolume] => 11.2978 [weightedAverage] => 0.06682 ) [244] => Array ( [date] => 1658188800000 [high] => 0.07098 [low] => 0.06566 [open] => 0.07045 [close] => 0.06593 [volume] => 121.139 [quoteVolume] => 8.31601 [weightedAverage] => 0.06864 ) [245] => Array ( [date] => 1658275200000 [high] => 0.06781 [low] => 0.06480 [open] => 0.06594 [close] => 0.06551 [volume] => 76.149 [quoteVolume] => 5.0417 [weightedAverage] => 0.0662 ) [246] => Array ( [date] => 1658361600000 [high] => 0.06893 [low] => 0.06456 [open] => 0.06552 [close] => 0.06805 [volume] => 37.011 [quoteVolume] => 2.464 [weightedAverage] => 0.06657 ) [247] => Array ( [date] => 1658448000000 [high] => 0.07024 [low] => 0.06731 [open] => 0.06804 [close] => 0.06767 [volume] => 45.262 [quoteVolume] => 3.10767 [weightedAverage] => 0.06865 ) [248] => Array ( [date] => 1658534400000 [high] => 0.06951 [low] => 0.06750 [open] => 0.06766 [close] => 0.06900 [volume] => 30.12 [quoteVolume] => 2.06456 [weightedAverage] => 0.06854 ) [249] => Array ( [date] => 1658620800000 [high] => 0.07230 [low] => 0.06905 [open] => 0.06905 [close] => 0.07073 [volume] => 59.397 [quoteVolume] => 4.21596 [weightedAverage] => 0.07097 ) [250] => Array ( [date] => 1658707200000 [high] => 0.07100 [low] => 0.06750 [open] => 0.07076 [close] => 0.06753 [volume] => 47.794 [quoteVolume] => 3.29747 [weightedAverage] => 0.06899 ) [251] => Array ( [date] => 1658793600000 [high] => 0.06828 [low] => 0.06515 [open] => 0.06757 [close] => 0.06816 [volume] => 48.053 [quoteVolume] => 3.20849 [weightedAverage] => 0.06676 ) [252] => Array ( [date] => 1658880000000 [high] => 0.07164 [low] => 0.06752 [open] => 0.06822 [close] => 0.07128 [volume] => 81.635 [quoteVolume] => 5.69915 [weightedAverage] => 0.06981 ) [253] => Array ( [date] => 1658966400000 [high] => 0.07388 [low] => 0.07019 [open] => 0.07125 [close] => 0.07236 [volume] => 62.375 [quoteVolume] => 4.4754 [weightedAverage] => 0.07175 ) [254] => Array ( [date] => 1659052800000 [high] => 0.07320 [low] => 0.07000 [open] => 0.07234 [close] => 0.07244 [volume] => 70.842 [quoteVolume] => 5.07401 [weightedAverage] => 0.07162 ) [255] => Array ( [date] => 1659139200000 [high] => 0.07258 [low] => 0.06995 [open] => 0.07244 [close] => 0.07174 [volume] => 34.189 [quoteVolume] => 2.42704 [weightedAverage] => 0.07098 ) [256] => Array ( [date] => 1659225600000 [high] => 0.07282 [low] => 0.07120 [open] => 0.07175 [close] => 0.07211 [volume] => 30.912 [quoteVolume] => 2.23051 [weightedAverage] => 0.07215 ) [257] => Array ( [date] => 1659312000000 [high] => 0.07295 [low] => 0.06441 [open] => 0.07184 [close] => 0.07042 [volume] => 355.095 [quoteVolume] => 25.54715 [weightedAverage] => 0.07196 ) [258] => Array ( [date] => 1659398400000 [high] => 0.07320 [low] => 0.06900 [open] => 0.07042 [close] => 0.07165 [volume] => 140.645 [quoteVolume] => 9.98113 [weightedAverage] => 0.07097 ) [259] => Array ( [date] => 1659484800000 [high] => 0.07164 [low] => 0.06986 [open] => 0.07108 [close] => 0.07068 [volume] => 80.692 [quoteVolume] => 5.69897 [weightedAverage] => 0.07062 ) [260] => Array ( [date] => 1659571200000 [high] => 0.07150 [low] => 0.07019 [open] => 0.07067 [close] => 0.07111 [volume] => 141.025 [quoteVolume] => 9.98823 [weightedAverage] => 0.07082 ) [261] => Array ( [date] => 1659657600000 [high] => 0.07400 [low] => 0.07097 [open] => 0.07112 [close] => 0.07400 [volume] => 273.56 [quoteVolume] => 19.94845 [weightedAverage] => 0.07293 ) [262] => Array ( [date] => 1659744000000 [high] => 0.07490 [low] => 0.07346 [open] => 0.07400 [close] => 0.07369 [volume] => 127.415 [quoteVolume] => 9.46151 [weightedAverage] => 0.07425 ) [263] => Array ( [date] => 1659830400000 [high] => 0.07412 [low] => 0.07290 [open] => 0.07360 [close] => 0.07343 [volume] => 157.645 [quoteVolume] => 11.54919 [weightedAverage] => 0.07326 ) [264] => Array ( [date] => 1659916800000 [high] => 0.07485 [low] => 0.07273 [open] => 0.07339 [close] => 0.07452 [volume] => 237.493 [quoteVolume] => 17.57081 [weightedAverage] => 0.07398 ) [265] => Array ( [date] => 1660003200000 [high] => 0.07485 [low] => 0.07297 [open] => 0.07457 [close] => 0.07349 [volume] => 178.824 [quoteVolume] => 13.16528 [weightedAverage] => 0.07362 ) [266] => Array ( [date] => 1660089600000 [high] => 0.07790 [low] => 0.07297 [open] => 0.07351 [close] => 0.07745 [volume] => 370.919 [quoteVolume] => 28.14787 [weightedAverage] => 0.0759 ) [267] => Array ( [date] => 1660176000000 [high] => 0.07877 [low] => 0.07668 [open] => 0.07737 [close] => 0.07857 [volume] => 475.948 [quoteVolume] => 37.06308 [weightedAverage] => 0.07787 ) [268] => Array ( [date] => 1660262400000 [high] => 0.08050 [low] => 0.07816 [open] => 0.07856 [close] => 0.08031 [volume] => 314.711 [quoteVolume] => 24.95231 [weightedAverage] => 0.07928 ) [269] => Array ( [date] => 1660348800000 [high] => 0.08174 [low] => 0.07961 [open] => 0.08024 [close] => 0.08117 [volume] => 467 [quoteVolume] => 37.82068 [weightedAverage] => 0.08098 ) [270] => Array ( [date] => 1660435200000 [high] => 0.08147 [low] => 0.07900 [open] => 0.08116 [close] => 0.07961 [volume] => 215.365 [quoteVolume] => 17.24152 [weightedAverage] => 0.08006 ) [271] => Array ( [date] => 1660521600000 [high] => 0.08063 [low] => 0.07811 [open] => 0.07963 [close] => 0.07885 [volume] => 256.903 [quoteVolume] => 20.3052 [weightedAverage] => 0.07904 ) [272] => Array ( [date] => 1660608000000 [high] => 0.07953 [low] => 0.07790 [open] => 0.07877 [close] => 0.07870 [volume] => 238.073 [quoteVolume] => 18.71546 [weightedAverage] => 0.07861 ) [273] => Array ( [date] => 1660694400000 [high] => 0.08000 [low] => 0.07801 [open] => 0.07871 [close] => 0.07862 [volume] => 230.27 [quoteVolume] => 18.23727 [weightedAverage] => 0.0792 ) [274] => Array ( [date] => 1660780800000 [high] => 0.08023 [low] => 0.07828 [open] => 0.07861 [close] => 0.07960 [volume] => 206.589 [quoteVolume] => 16.43911 [weightedAverage] => 0.07957 ) [275] => Array ( [date] => 1660867200000 [high] => 0.08122 [low] => 0.07713 [open] => 0.07961 [close] => 0.07724 [volume] => 591.382 [quoteVolume] => 46.86339 [weightedAverage] => 0.07925 ) [276] => Array ( [date] => 1660953600000 [high] => 0.07765 [low] => 0.07353 [open] => 0.07716 [close] => 0.07454 [volume] => 285.473 [quoteVolume] => 21.59565 [weightedAverage] => 0.07566 ) [277] => Array ( [date] => 1661040000000 [high] => 0.07609 [low] => 0.07424 [open] => 0.07456 [close] => 0.07524 [volume] => 249.725 [quoteVolume] => 18.75497 [weightedAverage] => 0.0751 ) [278] => Array ( [date] => 1661126400000 [high] => 0.07600 [low] => 0.07313 [open] => 0.07520 [close] => 0.07591 [volume] => 266.298 [quoteVolume] => 19.76055 [weightedAverage] => 0.0742 ) [279] => Array ( [date] => 1661212800000 [high] => 0.07735 [low] => 0.07461 [open] => 0.07593 [close] => 0.07731 [volume] => 197.768 [quoteVolume] => 15.13329 [weightedAverage] => 0.07652 ) [280] => Array ( [date] => 1661299200000 [high] => 0.07794 [low] => 0.07580 [open] => 0.07736 [close] => 0.07751 [volume] => 316.016 [quoteVolume] => 24.30535 [weightedAverage] => 0.07691 ) [281] => Array ( [date] => 1661385600000 [high] => 0.07950 [low] => 0.07749 [open] => 0.07753 [close] => 0.07864 [volume] => 373.199 [quoteVolume] => 29.29138 [weightedAverage] => 0.07849 ) [282] => Array ( [date] => 1661472000000 [high] => 0.07864 [low] => 0.07406 [open] => 0.07863 [close] => 0.07454 [volume] => 622.525 [quoteVolume] => 47.74492 [weightedAverage] => 0.0767 ) [283] => Array ( [date] => 1661558400000 [high] => 0.07476 [low] => 0.07300 [open] => 0.07446 [close] => 0.07439 [volume] => 790.288 [quoteVolume] => 58.64274 [weightedAverage] => 0.0742 ) [284] => Array ( [date] => 1661644800000 [high] => 0.07501 [low] => 0.07289 [open] => 0.07441 [close] => 0.07295 [volume] => 316.157 [quoteVolume] => 23.45559 [weightedAverage] => 0.07419 ) [285] => Array ( [date] => 1661731200000 [high] => 0.07688 [low] => 0.07276 [open] => 0.07294 [close] => 0.07653 [volume] => 446.555 [quoteVolume] => 33.40771 [weightedAverage] => 0.07482 ) [286] => Array ( [date] => 1661817600000 [high] => 0.07825 [low] => 0.07536 [open] => 0.07652 [close] => 0.07696 [volume] => 650.18 [quoteVolume] => 50.16384 [weightedAverage] => 0.07715 ) [287] => Array ( [date] => 1661904000000 [high] => 0.07917 [low] => 0.07693 [open] => 0.07699 [close] => 0.07754 [volume] => 430.383 [quoteVolume] => 33.57994 [weightedAverage] => 0.07802 ) [288] => Array ( [date] => 1661990400000 [high] => 0.07917 [low] => 0.07684 [open] => 0.07750 [close] => 0.07879 [volume] => 312.771 [quoteVolume] => 24.38086 [weightedAverage] => 0.07795 ) [289] => Array ( [date] => 1662076800000 [high] => 0.08074 [low] => 0.07811 [open] => 0.07881 [close] => 0.07899 [volume] => 465.993 [quoteVolume] => 37.07611 [weightedAverage] => 0.07956 ) [290] => Array ( [date] => 1662163200000 [high] => 0.07895 [low] => 0.07773 [open] => 0.07895 [close] => 0.07856 [volume] => 219.635 [quoteVolume] => 17.20653 [weightedAverage] => 0.07834 ) [291] => Array ( [date] => 1662249600000 [high] => 0.07935 [low] => 0.07834 [open] => 0.07855 [close] => 0.07893 [volume] => 64.676 [quoteVolume] => 5.09176 [weightedAverage] => 0.07872 ) [292] => Array ( [date] => 1662336000000 [high] => 0.08200 [low] => 0.07856 [open] => 0.07897 [close] => 0.08169 [volume] => 344.725 [quoteVolume] => 27.66101 [weightedAverage] => 0.08025 ) [293] => Array ( [date] => 1662422400000 [high] => 0.08490 [low] => 0.08168 [open] => 0.08174 [close] => 0.08290 [volume] => 962.964 [quoteVolume] => 80.16125 [weightedAverage] => 0.08324 ) [294] => Array ( [date] => 1662508800000 [high] => 0.08557 [low] => 0.08010 [open] => 0.08297 [close] => 0.08453 [volume] => 1003.433 [quoteVolume] => 82.35085 [weightedAverage] => 0.08209 ) [295] => Array ( [date] => 1662595200000 [high] => 0.08550 [low] => 0.08369 [open] => 0.08445 [close] => 0.08463 [volume] => 437.836 [quoteVolume] => 37.0494 [weightedAverage] => 0.08462 ) [296] => Array ( [date] => 1662681600000 [high] => 0.08492 [low] => 0.08000 [open] => 0.08463 [close] => 0.08045 [volume] => 812.569 [quoteVolume] => 66.46849 [weightedAverage] => 0.08182 ) [297] => Array ( [date] => 1662768000000 [high] => 0.08216 [low] => 0.08000 [open] => 0.08043 [close] => 0.08195 [volume] => 579.805 [quoteVolume] => 46.76964 [weightedAverage] => 0.08066 ) [298] => Array ( [date] => 1662854400000 [high] => 0.08227 [low] => 0.08000 [open] => 0.08196 [close] => 0.08091 [volume] => 296.83 [quoteVolume] => 24.16806 [weightedAverage] => 0.08142 ) [299] => Array ( [date] => 1662940800000 [high] => 0.08093 [low] => 0.07636 [open] => 0.08086 [close] => 0.07664 [volume] => 576.451 [quoteVolume] => 45.20175 [weightedAverage] => 0.07843 ) [300] => Array ( [date] => 1663027200000 [high] => 0.07990 [low] => 0.07510 [open] => 0.07665 [close] => 0.07802 [volume] => 1087.945 [quoteVolume] => 83.86035 [weightedAverage] => 0.07709 ) [301] => Array ( [date] => 1663113600000 [high] => 0.08078 [low] => 0.07745 [open] => 0.07806 [close] => 0.08069 [volume] => 1435.302 [quoteVolume] => 113.40307 [weightedAverage] => 0.07901 ) [302] => Array ( [date] => 1663200000000 [high] => 0.08120 [low] => 0.07429 [open] => 0.08065 [close] => 0.07474 [volume] => 910.388 [quoteVolume] => 70.48318 [weightedAverage] => 0.07746 ) [303] => Array ( [date] => 1663286400000 [high] => 0.07494 [low] => 0.07228 [open] => 0.07475 [close] => 0.07241 [volume] => 706.394 [quoteVolume] => 51.93712 [weightedAverage] => 0.07353 ) [304] => Array ( [date] => 1663372800000 [high] => 0.07350 [low] => 0.07137 [open] => 0.07243 [close] => 0.07302 [volume] => 517.742 [quoteVolume] => 37.37567 [weightedAverage] => 0.07219 ) [305] => Array ( [date] => 1663459200000 [high] => 0.07304 [low] => 0.06802 [open] => 0.07304 [close] => 0.06873 [volume] => 1041.533 [quoteVolume] => 73.63638 [weightedAverage] => 0.07072 ) [306] => Array ( [date] => 1663545600000 [high] => 0.07090 [low] => 0.06865 [open] => 0.06873 [close] => 0.07042 [volume] => 1011.125 [quoteVolume] => 70.88632 [weightedAverage] => 0.0701 ) [307] => Array ( [date] => 1663632000000 [high] => 0.07173 [low] => 0.06963 [open] => 0.07049 [close] => 0.07010 [volume] => 654.255 [quoteVolume] => 46.14474 [weightedAverage] => 0.07053 ) [308] => Array ( [date] => 1663718400000 [high] => 0.07139 [low] => 0.06710 [open] => 0.07008 [close] => 0.06748 [volume] => 3222.934 [quoteVolume] => 225.36881 [weightedAverage] => 0.06993 ) [309] => Array ( [date] => 1663804800000 [high] => 0.06913 [low] => 0.06662 [open] => 0.06748 [close] => 0.06836 [volume] => 903.475 [quoteVolume] => 61.17289 [weightedAverage] => 0.06771 ) [310] => Array ( [date] => 1663891200000 [high] => 0.07000 [low] => 0.06795 [open] => 0.06833 [close] => 0.06881 [volume] => 947.451 [quoteVolume] => 65.29468 [weightedAverage] => 0.06891 ) [311] => Array ( [date] => 1663977600000 [high] => 0.07051 [low] => 0.06858 [open] => 0.06882 [close] => 0.06961 [volume] => 274.772 [quoteVolume] => 19.17232 [weightedAverage] => 0.06977 ) [312] => Array ( [date] => 1664064000000 [high] => 0.06987 [low] => 0.06791 [open] => 0.06962 [close] => 0.06883 [volume] => 467.248 [quoteVolume] => 32.06051 [weightedAverage] => 0.06862 ) [313] => Array ( [date] => 1664150400000 [high] => 0.06968 [low] => 0.06823 [open] => 0.06884 [close] => 0.06952 [volume] => 432.672 [quoteVolume] => 29.85832 [weightedAverage] => 0.06901 ) [314] => Array ( [date] => 1664236800000 [high] => 0.06996 [low] => 0.06824 [open] => 0.06952 [close] => 0.06960 [volume] => 765.387 [quoteVolume] => 52.90668 [weightedAverage] => 0.06912 ) [315] => Array ( [date] => 1664323200000 [high] => 0.06986 [low] => 0.06755 [open] => 0.06961 [close] => 0.06887 [volume] => 1231.419 [quoteVolume] => 84.22986 [weightedAverage] => 0.0684 ) [316] => Array ( [date] => 1664409600000 [high] => 0.06917 [low] => 0.06808 [open] => 0.06887 [close] => 0.06819 [volume] => 1153.294 [quoteVolume] => 79.19066 [weightedAverage] => 0.06866 ) [317] => Array ( [date] => 1664496000000 [high] => 0.06911 [low] => 0.06763 [open] => 0.06817 [close] => 0.06841 [volume] => 1171.709 [quoteVolume] => 80.20939 [weightedAverage] => 0.06845 ) [318] => Array ( [date] => 1664582400000 [high] => 0.06891 [low] => 0.06782 [open] => 0.06841 [close] => 0.06792 [volume] => 316.029 [quoteVolume] => 21.63199 [weightedAverage] => 0.06845 ) [319] => Array ( [date] => 1664668800000 [high] => 0.06815 [low] => 0.06692 [open] => 0.06791 [close] => 0.06698 [volume] => 625.527 [quoteVolume] => 42.27608 [weightedAverage] => 0.06758 ) [320] => Array ( [date] => 1664755200000 [high] => 0.06826 [low] => 0.06657 [open] => 0.06701 [close] => 0.06741 [volume] => 934.353 [quoteVolume] => 63.10615 [weightedAverage] => 0.06754 ) [321] => Array ( [date] => 1664841600000 [high] => 0.06798 [low] => 0.06677 [open] => 0.06741 [close] => 0.06694 [volume] => 1346.194 [quoteVolume] => 90.72575 [weightedAverage] => 0.06739 ) [322] => Array ( [date] => 1664928000000 [high] => 0.06736 [low] => 0.06636 [open] => 0.06693 [close] => 0.06709 [volume] => 1034.21 [quoteVolume] => 69.0937 [weightedAverage] => 0.0668 ) [323] => Array ( [date] => 1665014400000 [high] => 0.06824 [low] => 0.06697 [open] => 0.06708 [close] => 0.06776 [volume] => 1059.115 [quoteVolume] => 71.69864 [weightedAverage] => 0.06769 ) [324] => Array ( [date] => 1665100800000 [high] => 0.06834 [low] => 0.06746 [open] => 0.06775 [close] => 0.06815 [volume] => 2150.238 [quoteVolume] => 146.03614 [weightedAverage] => 0.06791 ) [325] => Array ( [date] => 1665187200000 [high] => 0.06837 [low] => 0.06764 [open] => 0.06816 [close] => 0.06776 [volume] => 543.828 [quoteVolume] => 37.02562 [weightedAverage] => 0.06808 ) [326] => Array ( [date] => 1665273600000 [high] => 0.06807 [low] => 0.06751 [open] => 0.06776 [close] => 0.06807 [volume] => 393.543 [quoteVolume] => 26.7025 [weightedAverage] => 0.06785 ) [327] => Array ( [date] => 1665360000000 [high] => 0.06855 [low] => 0.06737 [open] => 0.06806 [close] => 0.06743 [volume] => 1350.387 [quoteVolume] => 91.72065 [weightedAverage] => 0.06792 ) [328] => Array ( [date] => 1665446400000 [high] => 0.06769 [low] => 0.06688 [open] => 0.06741 [close] => 0.06716 [volume] => 1453.396 [quoteVolume] => 97.74345 [weightedAverage] => 0.06725 ) [329] => Array ( [date] => 1665532800000 [high] => 0.06807 [low] => 0.06702 [open] => 0.06716 [close] => 0.06757 [volume] => 787.736 [quoteVolume] => 53.39915 [weightedAverage] => 0.06778 ) [330] => Array ( [date] => 1665619200000 [high] => 0.06783 [low] => 0.06530 [open] => 0.06756 [close] => 0.06644 [volume] => 4440.468 [quoteVolume] => 294.53278 [weightedAverage] => 0.06633 ) [331] => Array ( [date] => 1665705600000 [high] => 0.06789 [low] => 0.06635 [open] => 0.06641 [close] => 0.06762 [volume] => 2540.857 [quoteVolume] => 171.28459 [weightedAverage] => 0.06741 ) [332] => Array ( [date] => 1665792000000 [high] => 0.06776 [low] => 0.06655 [open] => 0.06761 [close] => 0.06684 [volume] => 564.817 [quoteVolume] => 37.98252 [weightedAverage] => 0.06724 ) [333] => Array ( [date] => 1665878400000 [high] => 0.06795 [low] => 0.06684 [open] => 0.06685 [close] => 0.06780 [volume] => 264.259 [quoteVolume] => 17.77608 [weightedAverage] => 0.06726 ) [334] => Array ( [date] => 1665964800000 [high] => 0.06825 [low] => 0.06755 [open] => 0.06777 [close] => 0.06815 [volume] => 616.41 [quoteVolume] => 41.85049 [weightedAverage] => 0.06789 ) [335] => Array ( [date] => 1666051200000 [high] => 0.06843 [low] => 0.06712 [open] => 0.06813 [close] => 0.06781 [volume] => 326.873 [quoteVolume] => 22.19876 [weightedAverage] => 0.06791 ) [336] => Array ( [date] => 1666137600000 [high] => 0.06793 [low] => 0.06701 [open] => 0.06784 [close] => 0.06719 [volume] => 202.628 [quoteVolume] => 13.70497 [weightedAverage] => 0.06763 ) [337] => Array ( [date] => 1666224000000 [high] => 0.06795 [low] => 0.06701 [open] => 0.06719 [close] => 0.06736 [volume] => 303.781 [quoteVolume] => 20.48196 [weightedAverage] => 0.06742 ) [338] => Array ( [date] => 1666310400000 [high] => 0.06806 [low] => 0.06705 [open] => 0.06736 [close] => 0.06784 [volume] => 365.225 [quoteVolume] => 24.63505 [weightedAverage] => 0.06745 ) [339] => Array ( [date] => 1666396800000 [high] => 0.06860 [low] => 0.06765 [open] => 0.06784 [close] => 0.06842 [volume] => 234.729 [quoteVolume] => 15.98248 [weightedAverage] => 0.06809 ) [340] => Array ( [date] => 1666483200000 [high] => 0.06980 [low] => 0.06803 [open] => 0.06842 [close] => 0.06972 [volume] => 617.233 [quoteVolume] => 42.35997 [weightedAverage] => 0.06863 ) [341] => Array ( [date] => 1666569600000 [high] => 0.06999 [low] => 0.06900 [open] => 0.06972 [close] => 0.06956 [volume] => 646.077 [quoteVolume] => 44.98784 [weightedAverage] => 0.06963 ) [342] => Array ( [date] => 1666656000000 [high] => 0.07537 [low] => 0.06935 [open] => 0.06957 [close] => 0.07268 [volume] => 1250.444 [quoteVolume] => 91.08496 [weightedAverage] => 0.07286 ) [343] => Array ( [date] => 1666742400000 [high] => 0.07594 [low] => 0.07269 [open] => 0.07269 [close] => 0.07541 [volume] => 1050.819 [quoteVolume] => 78.52764 [weightedAverage] => 0.07473 ) [344] => Array ( [date] => 1666828800000 [high] => 0.07605 [low] => 0.07441 [open] => 0.07536 [close] => 0.07461 [volume] => 1373.344 [quoteVolume] => 103.23615 [weightedAverage] => 0.07517 ) [345] => Array ( [date] => 1666915200000 [high] => 0.07595 [low] => 0.07399 [open] => 0.07462 [close] => 0.07549 [volume] => 1144.906 [quoteVolume] => 85.73595 [weightedAverage] => 0.07488 ) [346] => Array ( [date] => 1667001600000 [high] => 0.07922 [low] => 0.07527 [open] => 0.07552 [close] => 0.07783 [volume] => 799.031 [quoteVolume] => 62.01076 [weightedAverage] => 0.07761 ) [347] => Array ( [date] => 1667088000000 [high] => 0.07836 [low] => 0.07660 [open] => 0.07783 [close] => 0.07711 [volume] => 448.27 [quoteVolume] => 34.60505 [weightedAverage] => 0.07719 ) [348] => Array ( [date] => 1667174400000 [high] => 0.07851 [low] => 0.07611 [open] => 0.07707 [close] => 0.07676 [volume] => 907.996 [quoteVolume] => 70.13934 [weightedAverage] => 0.07725 ) [349] => Array ( [date] => 1667260800000 [high] => 0.07796 [low] => 0.07671 [open] => 0.07678 [close] => 0.07708 [volume] => 398.439 [quoteVolume] => 30.8265 [weightedAverage] => 0.07736 ) [350] => Array ( [date] => 1667347200000 [high] => 0.07813 [low] => 0.07476 [open] => 0.07708 [close] => 0.07536 [volume] => 1807.354 [quoteVolume] => 138.39282 [weightedAverage] => 0.07657 ) [351] => Array ( [date] => 1667433600000 [high] => 0.07655 [low] => 0.07529 [open] => 0.07536 [close] => 0.07577 [volume] => 317.071 [quoteVolume] => 24.13092 [weightedAverage] => 0.0761 ) [352] => Array ( [date] => 1667520000000 [high] => 0.07890 [low] => 0.07572 [open] => 0.07577 [close] => 0.07779 [volume] => 728.077 [quoteVolume] => 56.29405 [weightedAverage] => 0.07732 ) [353] => Array ( [date] => 1667606400000 [high] => 0.07803 [low] => 0.07632 [open] => 0.07779 [close] => 0.07639 [volume] => 239.351 [quoteVolume] => 18.42604 [weightedAverage] => 0.07698 ) [354] => Array ( [date] => 1667692800000 [high] => 0.07691 [low] => 0.07491 [open] => 0.07638 [close] => 0.07504 [volume] => 142.612 [quoteVolume] => 10.82965 [weightedAverage] => 0.07594 ) [355] => Array ( [date] => 1667779200000 [high] => 0.07707 [low] => 0.07495 [open] => 0.07498 [close] => 0.07616 [volume] => 319.086 [quoteVolume] => 24.25822 [weightedAverage] => 0.07602 ) [356] => Array ( [date] => 1667865600000 [high] => 0.07715 [low] => 0.07103 [open] => 0.07617 [close] => 0.07195 [volume] => 3359.898 [quoteVolume] => 247.62824 [weightedAverage] => 0.07373 ) [357] => Array ( [date] => 1667952000000 [high] => 0.07223 [low] => 0.06600 [open] => 0.07193 [close] => 0.06922 [volume] => 1292.16 [quoteVolume] => 89.63248 [weightedAverage] => 0.06939 ) [358] => Array ( [date] => 1668038400000 [high] => 0.07561 [low] => 0.06883 [open] => 0.06921 [close] => 0.07384 [volume] => 804.026 [quoteVolume] => 58.4591 [weightedAverage] => 0.07274 ) [359] => Array ( [date] => 1668124800000 [high] => 0.07600 [low] => 0.07221 [open] => 0.07385 [close] => 0.07555 [volume] => 411.703 [quoteVolume] => 30.5761 [weightedAverage] => 0.07428 ) [360] => Array ( [date] => 1668211200000 [high] => 0.07595 [low] => 0.07423 [open] => 0.07556 [close] => 0.07478 [volume] => 139.302 [quoteVolume] => 10.46872 [weightedAverage] => 0.07515 ) [361] => Array ( [date] => 1668297600000 [high] => 0.07527 [low] => 0.07362 [open] => 0.07479 [close] => 0.07479 [volume] => 136.256 [quoteVolume] => 10.12458 [weightedAverage] => 0.0743 ) [362] => Array ( [date] => 1668384000000 [high] => 0.07550 [low] => 0.07364 [open] => 0.07480 [close] => 0.07479 [volume] => 222.328 [quoteVolume] => 16.61817 [weightedAverage] => 0.07474 ) [363] => Array ( [date] => 1668470400000 [high] => 0.07548 [low] => 0.07368 [open] => 0.07482 [close] => 0.07418 [volume] => 226.843 [quoteVolume] => 16.95634 [weightedAverage] => 0.07475 ) [364] => Array ( [date] => 1668556800000 [high] => 0.07486 [low] => 0.07245 [open] => 0.07418 [close] => 0.07300 [volume] => 188.498 [quoteVolume] => 13.86244 [weightedAverage] => 0.07354 ) [365] => Array ( [date] => 1668643200000 [high] => 0.07337 [low] => 0.07166 [open] => 0.07299 [close] => 0.07189 [volume] => 136.926 [quoteVolume] => 9.91212 [weightedAverage] => 0.07239 ) [366] => Array ( [date] => 1668729600000 [high] => 0.07290 [low] => 0.07164 [open] => 0.07190 [close] => 0.07264 [volume] => 132.531 [quoteVolume] => 9.61975 [weightedAverage] => 0.07258 ) [367] => Array ( [date] => 1668816000000 [high] => 0.07334 [low] => 0.07235 [open] => 0.07263 [close] => 0.07296 [volume] => 160.011 [quoteVolume] => 11.63717 [weightedAverage] => 0.07272 ) [368] => Array ( [date] => 1668902400000 [high] => 0.07324 [low] => 0.06986 [open] => 0.07294 [close] => 0.07016 [volume] => 275.149 [quoteVolume] => 19.64723 [weightedAverage] => 0.07142 ) [369] => Array ( [date] => 1668988800000 [high] => 0.07075 [low] => 0.06859 [open] => 0.07017 [close] => 0.07018 [volume] => 375.633 [quoteVolume] => 26.22415 [weightedAverage] => 0.06981 ) [370] => Array ( [date] => 1669075200000 [high] => 0.07035 [low] => 0.06870 [open] => 0.07014 [close] => 0.07023 [volume] => 234.958 [quoteVolume] => 16.36154 [weightedAverage] => 0.06963 ) [371] => Array ( [date] => 1669161600000 [high] => 0.07157 [low] => 0.06956 [open] => 0.07023 [close] => 0.07136 [volume] => 376.539 [quoteVolume] => 26.56349 [weightedAverage] => 0.07054 ) [372] => Array ( [date] => 1669248000000 [high] => 0.07279 [low] => 0.07130 [open] => 0.07137 [close] => 0.07253 [volume] => 271.818 [quoteVolume] => 19.6213 [weightedAverage] => 0.07218 ) [373] => Array ( [date] => 1669334400000 [high] => 0.07273 [low] => 0.07132 [open] => 0.07253 [close] => 0.07254 [volume] => 233.233 [quoteVolume] => 16.81072 [weightedAverage] => 0.07207 ) [374] => Array ( [date] => 1669420800000 [high] => 0.07392 [low] => 0.07247 [open] => 0.07258 [close] => 0.07322 [volume] => 197.287 [quoteVolume] => 14.46539 [weightedAverage] => 0.07332 ) [375] => Array ( [date] => 1669507200000 [high] => 0.07373 [low] => 0.07246 [open] => 0.07326 [close] => 0.07261 [volume] => 148.428 [quoteVolume] => 10.89921 [weightedAverage] => 0.07343 ) [376] => Array ( [date] => 1669593600000 [high] => 0.07277 [low] => 0.07163 [open] => 0.07266 [close] => 0.07204 [volume] => 166.524 [quoteVolume] => 12.02818 [weightedAverage] => 0.07223 ) [377] => Array ( [date] => 1669680000000 [high] => 0.07431 [low] => 0.07183 [open] => 0.07206 [close] => 0.07401 [volume] => 267.426 [quoteVolume] => 19.68544 [weightedAverage] => 0.07361 ) [378] => Array ( [date] => 1669766400000 [high] => 0.07600 [low] => 0.07385 [open] => 0.07394 [close] => 0.07541 [volume] => 404.14 [quoteVolume] => 30.41152 [weightedAverage] => 0.07525 ) [379] => Array ( [date] => 1669852800000 [high] => 0.07549 [low] => 0.07444 [open] => 0.07544 [close] => 0.07516 [volume] => 105.319 [quoteVolume] => 7.90695 [weightedAverage] => 0.07507 ) [380] => Array ( [date] => 1669939200000 [high] => 0.07600 [low] => 0.07505 [open] => 0.07518 [close] => 0.07577 [volume] => 150.773 [quoteVolume] => 11.3884 [weightedAverage] => 0.07553 ) [381] => Array ( [date] => 1670025600000 [high] => 0.07600 [low] => 0.07336 [open] => 0.07581 [close] => 0.07347 [volume] => 182.574 [quoteVolume] => 13.63888 [weightedAverage] => 0.07471 ) [382] => Array ( [date] => 1670112000000 [high] => 0.07493 [low] => 0.07346 [open] => 0.07349 [close] => 0.07479 [volume] => 164.666 [quoteVolume] => 12.21942 [weightedAverage] => 0.0742 ) [383] => Array ( [date] => 1670198400000 [high] => 0.07525 [low] => 0.07378 [open] => 0.07480 [close] => 0.07423 [volume] => 177.05 [quoteVolume] => 13.23029 [weightedAverage] => 0.07472 ) [384] => Array ( [date] => 1670284800000 [high] => 0.07454 [low] => 0.07339 [open] => 0.07425 [close] => 0.07442 [volume] => 151.971 [quoteVolume] => 11.24057 [weightedAverage] => 0.07396 ) [385] => Array ( [date] => 1670371200000 [high] => 0.07452 [low] => 0.07282 [open] => 0.07443 [close] => 0.07313 [volume] => 153.96 [quoteVolume] => 11.2984 [weightedAverage] => 0.07338 ) [386] => Array ( [date] => 1670457600000 [high] => 0.07471 [low] => 0.07285 [open] => 0.07313 [close] => 0.07436 [volume] => 135.136 [quoteVolume] => 9.97084 [weightedAverage] => 0.07378 ) [387] => Array ( [date] => 1670544000000 [high] => 0.07483 [low] => 0.07361 [open] => 0.07435 [close] => 0.07376 [volume] => 126.618 [quoteVolume] => 9.40671 [weightedAverage] => 0.07429 ) [388] => Array ( [date] => 1670630400000 [high] => 0.07446 [low] => 0.07362 [open] => 0.07374 [close] => 0.07394 [volume] => 104.337 [quoteVolume] => 7.71511 [weightedAverage] => 0.07394 ) [389] => Array ( [date] => 1670716800000 [high] => 0.07442 [low] => 0.07354 [open] => 0.07396 [close] => 0.07394 [volume] => 124.315 [quoteVolume] => 9.22182 [weightedAverage] => 0.07418 ) [390] => Array ( [date] => 1670803200000 [high] => 0.07427 [low] => 0.07343 [open] => 0.07391 [close] => 0.07409 [volume] => 244.872 [quoteVolume] => 18.0566 [weightedAverage] => 0.07373 ) [391] => Array ( [date] => 1670889600000 [high] => 0.07500 [low] => 0.07334 [open] => 0.07412 [close] => 0.07426 [volume] => 284.961 [quoteVolume] => 21.17616 [weightedAverage] => 0.07431 ) [392] => Array ( [date] => 1670976000000 [high] => 0.07449 [low] => 0.07287 [open] => 0.07427 [close] => 0.07345 [volume] => 425.269 [quoteVolume] => 31.40458 [weightedAverage] => 0.07384 ) [393] => Array ( [date] => 1671062400000 [high] => 0.07349 [low] => 0.07260 [open] => 0.07344 [close] => 0.07296 [volume] => 184.635 [quoteVolume] => 13.47199 [weightedAverage] => 0.07296 ) [394] => Array ( [date] => 1671148800000 [high] => 0.07319 [low] => 0.06992 [open] => 0.07296 [close] => 0.07014 [volume] => 343.053 [quoteVolume] => 24.5267 [weightedAverage] => 0.0715 ) [395] => Array ( [date] => 1671235200000 [high] => 0.07090 [low] => 0.07005 [open] => 0.07007 [close] => 0.07079 [volume] => 89.269 [quoteVolume] => 6.29556 [weightedAverage] => 0.07052 ) [396] => Array ( [date] => 1671321600000 [high] => 0.07121 [low] => 0.07013 [open] => 0.07075 [close] => 0.07069 [volume] => 95.541 [quoteVolume] => 6.74917 [weightedAverage] => 0.07064 ) [397] => Array ( [date] => 1671408000000 [high] => 0.07118 [low] => 0.07046 [open] => 0.07067 [close] => 0.07101 [volume] => 79.865 [quoteVolume] => 5.65264 [weightedAverage] => 0.07077 ) [398] => Array ( [date] => 1671494400000 [high] => 0.07250 [low] => 0.07090 [open] => 0.07104 [close] => 0.07202 [volume] => 147.003 [quoteVolume] => 10.56976 [weightedAverage] => 0.0719 ) [399] => Array ( [date] => 1671580800000 [high] => 0.07226 [low] => 0.07172 [open] => 0.07203 [close] => 0.07214 [volume] => 292.523 [quoteVolume] => 21.07508 [weightedAverage] => 0.07204 ) [400] => Array ( [date] => 1671667200000 [high] => 0.07344 [low] => 0.07121 [open] => 0.07215 [close] => 0.07238 [volume] => 626.233 [quoteVolume] => 45.16097 [weightedAverage] => 0.07211 ) [401] => Array ( [date] => 1671753600000 [high] => 0.07279 [low] => 0.07230 [open] => 0.07240 [close] => 0.07272 [volume] => 1151.535 [quoteVolume] => 83.49209 [weightedAverage] => 0.0725 ) [402] => Array ( [date] => 1671840000000 [high] => 0.07278 [low] => 0.07224 [open] => 0.07271 [close] => 0.07250 [volume] => 763.634 [quoteVolume] => 55.32156 [weightedAverage] => 0.07244 ) [403] => Array ( [date] => 1671926400000 [high] => 0.07266 [low] => 0.07150 [open] => 0.07249 [close] => 0.07240 [volume] => 884.035 [quoteVolume] => 63.93927 [weightedAverage] => 0.07232 ) [404] => Array ( [date] => 1672012800000 [high] => 0.07262 [low] => 0.07206 [open] => 0.07238 [close] => 0.07254 [volume] => 845.827 [quoteVolume] => 61.17388 [weightedAverage] => 0.07232 ) [405] => Array ( [date] => 1672099200000 [high] => 0.07270 [low] => 0.07205 [open] => 0.07261 [close] => 0.07252 [volume] => 1189.317 [quoteVolume] => 86.14519 [weightedAverage] => 0.07243 ) [406] => Array ( [date] => 1672185600000 [high] => 0.07260 [low] => 0.07160 [open] => 0.07250 [close] => 0.07187 [volume] => 1443.652 [quoteVolume] => 103.7959 [weightedAverage] => 0.07189 ) [407] => Array ( [date] => 1672272000000 [high] => 0.07270 [low] => 0.07162 [open] => 0.07187 [close] => 0.07217 [volume] => 1415.588 [quoteVolume] => 102.09104 [weightedAverage] => 0.07211 ) [408] => Array ( [date] => 1672358400000 [high] => 0.07248 [low] => 0.07191 [open] => 0.07218 [close] => 0.07221 [volume] => 1505.793 [quoteVolume] => 108.72549 [weightedAverage] => 0.0722 ) [409] => Array ( [date] => 1672444800000 [high] => 0.07259 [low] => 0.07207 [open] => 0.07222 [close] => 0.07230 [volume] => 858.57 [quoteVolume] => 62.11915 [weightedAverage] => 0.07235 ) [410] => Array ( [date] => 1672531200000 [high] => 0.07251 [low] => 0.07212 [open] => 0.07231 [close] => 0.07224 [volume] => 909.675 [quoteVolume] => 65.76088 [weightedAverage] => 0.07229 ) [411] => Array ( [date] => 1672617600000 [high] => 0.07299 [low] => 0.07202 [open] => 0.07224 [close] => 0.07280 [volume] => 1220.502 [quoteVolume] => 88.55018 [weightedAverage] => 0.07255 ) [412] => Array ( [date] => 1672704000000 [high] => 0.07308 [low] => 0.07223 [open] => 0.07281 [close] => 0.07285 [volume] => 1514.644 [quoteVolume] => 110.13072 [weightedAverage] => 0.07271 ) [413] => Array ( [date] => 1672790400000 [high] => 0.07500 [low] => 0.07279 [open] => 0.07284 [close] => 0.07459 [volume] => 1557.526 [quoteVolume] => 115.62933 [weightedAverage] => 0.07424 ) [414] => Array ( [date] => 1672876800000 [high] => 0.07464 [low] => 0.07405 [open] => 0.07460 [close] => 0.07433 [volume] => 1297.298 [quoteVolume] => 96.44561 [weightedAverage] => 0.07434 ) [415] => Array ( [date] => 1672963200000 [high] => 0.07536 [low] => 0.07409 [open] => 0.07434 [close] => 0.07488 [volume] => 1529.105 [quoteVolume] => 114.20627 [weightedAverage] => 0.07469 ) [416] => Array ( [date] => 1673049600000 [high] => 0.07490 [low] => 0.07449 [open] => 0.07488 [close] => 0.07461 [volume] => 950.563 [quoteVolume] => 70.95793 [weightedAverage] => 0.07464 ) [417] => Array ( [date] => 1673136000000 [high] => 0.07550 [low] => 0.07439 [open] => 0.07461 [close] => 0.07533 [volume] => 945.732 [quoteVolume] => 70.70166 [weightedAverage] => 0.07475 ) [418] => Array ( [date] => 1673222400000 [high] => 0.07753 [low] => 0.07507 [open] => 0.07526 [close] => 0.07687 [volume] => 1368.736 [quoteVolume] => 104.4316 [weightedAverage] => 0.0763 ) [419] => Array ( [date] => 1673308800000 [high] => 0.07726 [low] => 0.07655 [open] => 0.07685 [close] => 0.07659 [volume] => 1149.289 [quoteVolume] => 88.40615 [weightedAverage] => 0.07692 ) [420] => Array ( [date] => 1673395200000 [high] => 0.07785 [low] => 0.07625 [open] => 0.07657 [close] => 0.07744 [volume] => 1673.712 [quoteVolume] => 128.17404 [weightedAverage] => 0.07658 ) [421] => Array ( [date] => 1673481600000 [high] => 0.07787 [low] => 0.07506 [open] => 0.07744 [close] => 0.07513 [volume] => 1500.133 [quoteVolume] => 114.8227 [weightedAverage] => 0.07654 ) [422] => Array ( [date] => 1673568000000 [high] => 0.07511 [low] => 0.07281 [open] => 0.07511 [close] => 0.07283 [volume] => 1650.834 [quoteVolume] => 122.37585 [weightedAverage] => 0.07413 ) [423] => Array ( [date] => 1673654400000 [high] => 0.07550 [low] => 0.07214 [open] => 0.07283 [close] => 0.07398 [volume] => 941.24 [quoteVolume] => 69.42776 [weightedAverage] => 0.07376 ) [424] => Array ( [date] => 1673740800000 [high] => 0.07450 [low] => 0.07348 [open] => 0.07394 [close] => 0.07436 [volume] => 1069.425 [quoteVolume] => 79.13249 [weightedAverage] => 0.07399 ) [425] => Array ( [date] => 1673827200000 [high] => 0.07494 [low] => 0.07358 [open] => 0.07441 [close] => 0.07444 [volume] => 1449.048 [quoteVolume] => 107.48017 [weightedAverage] => 0.07417 ) [426] => Array ( [date] => 1673913600000 [high] => 0.07476 [low] => 0.07380 [open] => 0.07442 [close] => 0.07407 [volume] => 736.889 [quoteVolume] => 54.63913 [weightedAverage] => 0.07414 ) [427] => Array ( [date] => 1674000000000 [high] => 0.07460 [low] => 0.07306 [open] => 0.07408 [close] => 0.07315 [volume] => 1520.098 [quoteVolume] => 112.51508 [weightedAverage] => 0.07402 ) [428] => Array ( [date] => 1674086400000 [high] => 0.07397 [low] => 0.07308 [open] => 0.07314 [close] => 0.07364 [volume] => 802.008 [quoteVolume] => 58.99771 [weightedAverage] => 0.07356 ) [429] => Array ( [date] => 1674172800000 [high] => 0.07467 [low] => 0.07283 [open] => 0.07364 [close] => 0.07318 [volume] => 1344.755 [quoteVolume] => 99.41004 [weightedAverage] => 0.07392 ) [430] => Array ( [date] => 1674259200000 [high] => 0.07387 [low] => 0.07123 [open] => 0.07320 [close] => 0.07141 [volume] => 1595.944 [quoteVolume] => 115.07409 [weightedAverage] => 0.07211 ) [431] => Array ( [date] => 1674345600000 [high] => 0.07248 [low] => 0.07091 [open] => 0.07140 [close] => 0.07166 [volume] => 1206.77 [quoteVolume] => 86.43279 [weightedAverage] => 0.07162 ) [432] => Array ( [date] => 1674432000000 [high] => 0.07218 [low] => 0.07055 [open] => 0.07167 [close] => 0.07098 [volume] => 1126.03 [quoteVolume] => 80.20137 [weightedAverage] => 0.07122 ) [433] => Array ( [date] => 1674518400000 [high] => 0.07111 [low] => 0.06800 [open] => 0.07097 [close] => 0.06874 [volume] => 1515.269 [quoteVolume] => 106.51927 [weightedAverage] => 0.0703 ) [434] => Array ( [date] => 1674604800000 [high] => 0.06986 [low] => 0.06800 [open] => 0.06874 [close] => 0.06986 [volume] => 1349.828 [quoteVolume] => 92.62304 [weightedAverage] => 0.06862 ) [435] => Array ( [date] => 1674691200000 [high] => 0.07017 [low] => 0.06908 [open] => 0.06987 [close] => 0.06960 [volume] => 1542.869 [quoteVolume] => 107.4954 [weightedAverage] => 0.06967 ) [436] => Array ( [date] => 1674777600000 [high] => 0.06969 [low] => 0.06846 [open] => 0.06959 [close] => 0.06925 [volume] => 1398.92 [quoteVolume] => 96.41214 [weightedAverage] => 0.06891 ) [437] => Array ( [date] => 1674864000000 [high] => 0.06944 [low] => 0.06800 [open] => 0.06924 [close] => 0.06829 [volume] => 881.843 [quoteVolume] => 60.43513 [weightedAverage] => 0.06853 ) [438] => Array ( [date] => 1674950400000 [high] => 0.06946 [low] => 0.06818 [open] => 0.06829 [close] => 0.06928 [volume] => 1675.123 [quoteVolume] => 115.25259 [weightedAverage] => 0.0688 ) [439] => Array ( [date] => 1675036800000 [high] => 0.06935 [low] => 0.06779 [open] => 0.06927 [close] => 0.06861 [volume] => 1445.433 [quoteVolume] => 99.02964 [weightedAverage] => 0.06851 ) [440] => Array ( [date] => 1675123200000 [high] => 0.06912 [low] => 0.06842 [open] => 0.06862 [close] => 0.06855 [volume] => 1267.4 [quoteVolume] => 87.09999 [weightedAverage] => 0.06872 ) [441] => Array ( [date] => 1675209600000 [high] => 0.06952 [low] => 0.06820 [open] => 0.06855 [close] => 0.06916 [volume] => 1249.847 [quoteVolume] => 85.87858 [weightedAverage] => 0.06871 ) [442] => Array ( [date] => 1675296000000 [high] => 0.07095 [low] => 0.06916 [open] => 0.06918 [close] => 0.06997 [volume] => 1771.571 [quoteVolume] => 124.32406 [weightedAverage] => 0.07017 ) [443] => Array ( [date] => 1675382400000 [high] => 0.07125 [low] => 0.06962 [open] => 0.06994 [close] => 0.07101 [volume] => 1559.782 [quoteVolume] => 109.732 [weightedAverage] => 0.07035 ) [444] => Array ( [date] => 1675468800000 [high] => 0.07196 [low] => 0.07068 [open] => 0.07100 [close] => 0.07143 [volume] => 947.182 [quoteVolume] => 67.7616 [weightedAverage] => 0.07154 ) [445] => Array ( [date] => 1675555200000 [high] => 0.07157 [low] => 0.07061 [open] => 0.07143 [close] => 0.07104 [volume] => 994.658 [quoteVolume] => 70.67291 [weightedAverage] => 0.07105 ) [446] => Array ( [date] => 1675641600000 [high] => 0.07165 [low] => 0.07077 [open] => 0.07104 [close] => 0.07090 [volume] => 1251.273 [quoteVolume] => 89.27701 [weightedAverage] => 0.07134 ) [447] => Array ( [date] => 1675728000000 [high] => 0.07197 [low] => 0.07089 [open] => 0.07091 [close] => 0.07189 [volume] => 1386.024 [quoteVolume] => 99.0196 [weightedAverage] => 0.07144 ) [448] => Array ( [date] => 1675814400000 [high] => 0.07268 [low] => 0.07178 [open] => 0.07191 [close] => 0.07191 [volume] => 1321.87 [quoteVolume] => 95.33449 [weightedAverage] => 0.07212 ) [449] => Array ( [date] => 1675900800000 [high] => 0.07229 [low] => 0.07014 [open] => 0.07189 [close] => 0.07091 [volume] => 1759.779 [quoteVolume] => 126.26603 [weightedAverage] => 0.07175 ) [450] => Array ( [date] => 1675987200000 [high] => 0.07106 [low] => 0.06964 [open] => 0.07090 [close] => 0.07000 [volume] => 1723.438 [quoteVolume] => 121.6058 [weightedAverage] => 0.07056 ) [451] => Array ( [date] => 1676073600000 [high] => 0.07057 [low] => 0.06968 [open] => 0.07000 [close] => 0.07036 [volume] => 958.208 [quoteVolume] => 67.17084 [weightedAverage] => 0.0701 ) [452] => Array ( [date] => 1676160000000 [high] => 0.07039 [low] => 0.06906 [open] => 0.07037 [close] => 0.06955 [volume] => 1028.957 [quoteVolume] => 71.95386 [weightedAverage] => 0.06993 ) [453] => Array ( [date] => 1676246400000 [high] => 0.06973 [low] => 0.06821 [open] => 0.06953 [close] => 0.06912 [volume] => 1563.092 [quoteVolume] => 107.825 [weightedAverage] => 0.06898 ) [454] => Array ( [date] => 1676332800000 [high] => 0.07034 [low] => 0.06891 [open] => 0.06913 [close] => 0.07006 [volume] => 1402.054 [quoteVolume] => 97.70405 [weightedAverage] => 0.06968 ) [455] => Array ( [date] => 1676419200000 [high] => 0.07019 [low] => 0.06861 [open] => 0.07007 [close] => 0.06888 [volume] => 1600.798 [quoteVolume] => 111.2389 [weightedAverage] => 0.06949 ) [456] => Array ( [date] => 1676505600000 [high] => 0.06961 [low] => 0.06828 [open] => 0.06885 [close] => 0.06960 [volume] => 1714.54 [quoteVolume] => 117.76116 [weightedAverage] => 0.06868 ) [457] => Array ( [date] => 1676592000000 [high] => 0.07017 [low] => 0.06872 [open] => 0.06963 [close] => 0.06892 [volume] => 1754.54 [quoteVolume] => 122.15334 [weightedAverage] => 0.06962 ) [458] => Array ( [date] => 1676678400000 [high] => 0.06914 [low] => 0.06840 [open] => 0.06890 [close] => 0.06871 [volume] => 1420.711 [quoteVolume] => 97.87003 [weightedAverage] => 0.06888 ) [459] => Array ( [date] => 1676764800000 [high] => 0.06929 [low] => 0.06840 [open] => 0.06871 [close] => 0.06921 [volume] => 1284.311 [quoteVolume] => 88.31912 [weightedAverage] => 0.06876 ) [460] => Array ( [date] => 1676851200000 [high] => 0.06962 [low] => 0.06828 [open] => 0.06921 [close] => 0.06857 [volume] => 1411.869 [quoteVolume] => 97.20888 [weightedAverage] => 0.06885 ) [461] => Array ( [date] => 1676937600000 [high] => 0.06866 [low] => 0.06769 [open] => 0.06856 [close] => 0.06788 [volume] => 1327.149 [quoteVolume] => 90.28079 [weightedAverage] => 0.06802 ) [462] => Array ( [date] => 1677024000000 [high] => 0.06846 [low] => 0.06765 [open] => 0.06788 [close] => 0.06794 [volume] => 952.754 [quoteVolume] => 64.79543 [weightedAverage] => 0.068 ) [463] => Array ( [date] => 1677110400000 [high] => 0.06938 [low] => 0.06781 [open] => 0.06793 [close] => 0.06893 [volume] => 1208.106 [quoteVolume] => 83.15551 [weightedAverage] => 0.06883 ) [464] => Array ( [date] => 1677196800000 [high] => 0.06967 [low] => 0.06839 [open] => 0.06889 [close] => 0.06935 [volume] => 1150.895 [quoteVolume] => 79.48333 [weightedAverage] => 0.06906 ) [465] => Array ( [date] => 1677283200000 [high] => 0.06972 [low] => 0.06833 [open] => 0.06936 [close] => 0.06885 [volume] => 1115.266 [quoteVolume] => 77.31997 [weightedAverage] => 0.06932 ) [466] => Array ( [date] => 1677369600000 [high] => 0.06976 [low] => 0.06874 [open] => 0.06884 [close] => 0.06968 [volume] => 1027.806 [quoteVolume] => 70.99379 [weightedAverage] => 0.06907 ) [467] => Array ( [date] => 1677456000000 [high] => 0.07036 [low] => 0.06936 [open] => 0.06968 [close] => 0.06953 [volume] => 1442.596 [quoteVolume] => 100.75867 [weightedAverage] => 0.06984 ) [468] => Array ( [date] => 1677542400000 [high] => 0.07011 [low] => 0.06921 [open] => 0.06957 [close] => 0.06935 [volume] => 1602.984 [quoteVolume] => 111.69352 [weightedAverage] => 0.06967 ) [469] => Array ( [date] => 1677628800000 [high] => 0.07047 [low] => 0.06924 [open] => 0.06936 [close] => 0.07046 [volume] => 1355.323 [quoteVolume] => 94.62136 [weightedAverage] => 0.06981 ) [470] => Array ( [date] => 1677715200000 [high] => 0.07062 [low] => 0.06967 [open] => 0.07046 [close] => 0.07020 [volume] => 827.622 [quoteVolume] => 58.01723 [weightedAverage] => 0.0701 ) [471] => Array ( [date] => 1677801600000 [high] => 0.07038 [low] => 0.06952 [open] => 0.07023 [close] => 0.07020 [volume] => 1442.771 [quoteVolume] => 101.0977 [weightedAverage] => 0.07007 ) [472] => Array ( [date] => 1677888000000 [high] => 0.07043 [low] => 0.06983 [open] => 0.07024 [close] => 0.07007 [volume] => 481.265 [quoteVolume] => 33.75301 [weightedAverage] => 0.07013 ) [473] => Array ( [date] => 1677974400000 [high] => 0.07044 [low] => 0.06961 [open] => 0.07007 [close] => 0.06976 [volume] => 581.372 [quoteVolume] => 40.69421 [weightedAverage] => 0.06999 ) [474] => Array ( [date] => 1678060800000 [high] => 0.07006 [low] => 0.06963 [open] => 0.06975 [close] => 0.06986 [volume] => 704.488 [quoteVolume] => 49.21363 [weightedAverage] => 0.06985 ) [475] => Array ( [date] => 1678147200000 [high] => 0.07041 [low] => 0.06960 [open] => 0.06986 [close] => 0.07033 [volume] => 432.595 [quoteVolume] => 30.28302 [weightedAverage] => 0.07 ) [476] => Array ( [date] => 1678233600000 [high] => 0.07100 [low] => 0.07031 [open] => 0.07035 [close] => 0.07060 [volume] => 385.29 [quoteVolume] => 27.18337 [weightedAverage] => 0.07055 ) [477] => Array ( [date] => 1678320000000 [high] => 0.07181 [low] => 0.07025 [open] => 0.07062 [close] => 0.07059 [volume] => 470.193 [quoteVolume] => 33.35717 [weightedAverage] => 0.07094 ) [478] => Array ( [date] => 1678406400000 [high] => 0.07134 [low] => 0.06925 [open] => 0.07058 [close] => 0.07078 [volume] => 918.177 [quoteVolume] => 64.74824 [weightedAverage] => 0.07052 ) [479] => Array ( [date] => 1678492800000 [high] => 0.07214 [low] => 0.07064 [open] => 0.07076 [close] => 0.07193 [volume] => 803.147 [quoteVolume] => 57.4247 [weightedAverage] => 0.0715 ) [480] => Array ( [date] => 1678579200000 [high] => 0.07350 [low] => 0.07134 [open] => 0.07193 [close] => 0.07178 [volume] => 668.923 [quoteVolume] => 48.23784 [weightedAverage] => 0.07211 ) [481] => Array ( [date] => 1678665600000 [high] => 0.07210 [low] => 0.06886 [open] => 0.07180 [close] => 0.06942 [volume] => 839.485 [quoteVolume] => 59.40188 [weightedAverage] => 0.07077 ) [482] => Array ( [date] => 1678752000000 [high] => 0.06959 [low] => 0.06674 [open] => 0.06936 [close] => 0.06885 [volume] => 832.014 [quoteVolume] => 56.81515 [weightedAverage] => 0.06829 ) [483] => Array ( [date] => 1678838400000 [high] => 0.06922 [low] => 0.06655 [open] => 0.06886 [close] => 0.06794 [volume] => 558.806 [quoteVolume] => 37.88267 [weightedAverage] => 0.0678 ) [484] => Array ( [date] => 1678924800000 [high] => 0.06805 [low] => 0.06657 [open] => 0.06796 [close] => 0.06694 [volume] => 456.509 [quoteVolume] => 30.66062 [weightedAverage] => 0.06716 ) [485] => Array ( [date] => 1679011200000 [high] => 0.06698 [low] => 0.06411 [open] => 0.06693 [close] => 0.06528 [volume] => 730.673 [quoteVolume] => 47.85358 [weightedAverage] => 0.06549 ) [486] => Array ( [date] => 1679097600000 [high] => 0.06666 [low] => 0.06503 [open] => 0.06527 [close] => 0.06536 [volume] => 591.068 [quoteVolume] => 38.95155 [weightedAverage] => 0.0659 ) [487] => Array ( [date] => 1679184000000 [high] => 0.06580 [low] => 0.06363 [open] => 0.06536 [close] => 0.06367 [volume] => 1071.012 [quoteVolume] => 69.75293 [weightedAverage] => 0.06513 ) [488] => Array ( [date] => 1679270400000 [high] => 0.06442 [low] => 0.06223 [open] => 0.06368 [close] => 0.06249 [volume] => 897.687 [quoteVolume] => 56.78391 [weightedAverage] => 0.06325 ) [489] => Array ( [date] => 1679356800000 [high] => 0.06525 [low] => 0.06243 [open] => 0.06248 [close] => 0.06409 [volume] => 1022.348 [quoteVolume] => 64.90027 [weightedAverage] => 0.06349 ) [490] => Array ( [date] => 1679443200000 [high] => 0.06434 [low] => 0.06250 [open] => 0.06410 [close] => 0.06364 [volume] => 538.576 [quoteVolume] => 34.23908 [weightedAverage] => 0.06357 ) [491] => Array ( [date] => 1679529600000 [high] => 0.06473 [low] => 0.06322 [open] => 0.06365 [close] => 0.06412 [volume] => 473.741 [quoteVolume] => 30.28273 [weightedAverage] => 0.06392 ) [492] => Array ( [date] => 1679616000000 [high] => 0.06434 [low] => 0.06267 [open] => 0.06410 [close] => 0.06370 [volume] => 437.961 [quoteVolume] => 27.85817 [weightedAverage] => 0.06361 ) [493] => Array ( [date] => 1679702400000 [high] => 0.06385 [low] => 0.06308 [open] => 0.06371 [close] => 0.06343 [volume] => 308.955 [quoteVolume] => 19.63175 [weightedAverage] => 0.06354 ) [494] => Array ( [date] => 1679788800000 [high] => 0.06434 [low] => 0.06326 [open] => 0.06343 [close] => 0.06342 [volume] => 175.841 [quoteVolume] => 11.18533 [weightedAverage] => 0.06361 ) [495] => Array ( [date] => 1679875200000 [high] => 0.06389 [low] => 0.06296 [open] => 0.06346 [close] => 0.06323 [volume] => 135.668 [quoteVolume] => 8.59296 [weightedAverage] => 0.06333 ) [496] => Array ( [date] => 1679961600000 [high] => 0.06526 [low] => 0.06323 [open] => 0.06324 [close] => 0.06502 [volume] => 246.523 [quoteVolume] => 15.90036 [weightedAverage] => 0.0645 ) [497] => Array ( [date] => 1680048000000 [high] => 0.06529 [low] => 0.06305 [open] => 0.06504 [close] => 0.06327 [volume] => 255.881 [quoteVolume] => 16.38174 [weightedAverage] => 0.06402 ) [498] => Array ( [date] => 1680134400000 [high] => 0.06410 [low] => 0.06251 [open] => 0.06325 [close] => 0.06395 [volume] => 333.268 [quoteVolume] => 21.02914 [weightedAverage] => 0.0631 ) [499] => Array ( [date] => 1680220800000 [high] => 0.06478 [low] => 0.06385 [open] => 0.06399 [close] => 0.06429 [volume] => 84.902 [quoteVolume] => 5.45491 [weightedAverage] => 0.06425 ) )