[{"time":1614615600,"open":49079.040000000001,"high":49183.220000000001,"low":49079.040000000001,"close":49169.889999999999,"volume":"72.09190100"},{"time":1614615660,"open":49171.120000000003,"high":49233.889999999999,"low":49165.559999999998,"close":49233.879999999997,"volume":"84.96834200"},{"time":1614615720,"open":49233.879999999997,"high":49314.370000000003,"low":49176.739999999998,"close":49199.559999999998,"volume":"99.46307200"},{"time":1614615780,"open":49199.57,"high":49363.629999999997,"low":49199.559999999998,"close":49269.029999999999,"volume":"200.09234600"},{"time":1614615840,"open":49270.919999999998,"high":49337.050000000003,"low":49217.599999999999,"close":49272.389999999999,"volume":"76.21389800"},{"time":1614615900,"open":49272.389999999999,"high":49372.910000000003,"low":49271.050000000003,"close":49302.459999999999,"volume":"92.96559500"},{"time":1614615960,"open":49302.489999999998,"high":49324.419999999998,"low":49204.029999999999,"close":49214.779999999999,"volume":"57.56027700"},{"time":1614616020,"open":49209.690000000002,"high":49214.620000000003,"low":49108.43,"close":49133.699999999997,"volume":"79.95464400"},{"time":1614616080,"open":49133.699999999997,"high":49211.900000000001,"low":49108.809999999998,"close":49124.080000000002,"volume":"35.37766800"},{"time":1614616140,"open":49124.080000000002,"high":49152.889999999999,"low":49063.519999999997,"close":49074.18,"volume":"67.56948700"},{"time":1614616200,"open":49071.970000000001,"high":49187.669999999998,"low":49063.489999999998,"close":49103.199999999997,"volume":"76.01512100"},{"time":1614616260,"open":49103.190000000002,"high":49148.339999999997,"low":49081.970000000001,"close":49108.620000000003,"volume":"31.59565300"},{"time":1614616320,"open":49108.620000000003,"high":49152.889999999999,"low":48961.419999999998,"close":49007.620000000003,"volume":"67.57046400"},{"time":1614616380,"open":49007.519999999997,"high":49021.910000000003,"low":48920.889999999999,"close":48973.779999999999,"volume":"81.72944200"},{"time":1614616440,"open":48982.739999999998,"high":49048,"low":48938.68,"close":48965.470000000001,"volume":"67.07490000"},{"time":1614616500,"open":48965.470000000001,"high":48980.839999999997,"low":48902.470000000001,"close":48931.099999999999,"volume":"36.37311000"},{"time":1614616560,"open":48931.099999999999,"high":49011.790000000001,"low":48922.790000000001,"close":48980.519999999997,"volume":"45.43130400"},{"time":1614616620,"open":48980.519999999997,"high":49055.230000000003,"low":48950.540000000001,"close":49022.400000000001,"volume":"50.89014400"},{"time":1614616680,"open":49020.809999999998,"high":49068.949999999997,"low":48998.019999999997,"close":49056.120000000003,"volume":"40.24381200"},{"time":1614616740,"open":49056.120000000003,"high":49062.980000000003,"low":48940.510000000002,"close":48952.800000000003,"volume":"45.15248600"},{"time":1614616800,"open":48952.790000000001,"high":49030.839999999997,"low":48947.870000000003,"close":48960.330000000002,"volume":"60.19787900"},{"time":1614616860,"open":48960.330000000002,"high":48975.349999999999,"low":48900,"close":48933.68,"volume":"38.36843400"},{"time":1614616920,"open":48933.68,"high":48943.860000000001,"low":48815,"close":48820.669999999998,"volume":"65.42544200"},{"time":1614616980,"open":48820.669999999998,"high":48922.779999999999,"low":48815,"close":48888.57,"volume":"49.13543400"},{"time":1614617040,"open":48888.580000000002,"high":48922.360000000001,"low":48849.010000000002,"close":48900,"volume":"44.92267800"},{"time":1614617100,"open":48900.010000000002,"high":48936.599999999999,"low":48800,"close":48817.360000000001,"volume":"49.06404900"},{"time":1614617160,"open":48813.699999999997,"high":48845.32,"low":48673.059999999998,"close":48722.220000000001,"volume":"215.99142300"},{"time":1614617220,"open":48722.559999999998,"high":48797.589999999997,"low":48635.559999999998,"close":48660.559999999998,"volume":"87.53311500"},{"time":1614617280,"open":48660.550000000003,"high":48746.870000000003,"low":48598.980000000003,"close":48641.650000000001,"volume":"146.85890000"},{"time":1614617340,"open":48643.139999999999,"high":48727.629999999997,"low":48580,"close":48622.18,"volume":"97.95760300"},{"time":1614617400,"open":48617.099999999999,"high":48625.230000000003,"low":48530.360000000001,"close":48587.339999999997,"volume":"116.56963200"},{"time":1614617460,"open":48587.349999999999,"high":48756.18,"low":48550,"close":48719.370000000003,"volume":"103.88080000"},{"time":1614617520,"open":48721.940000000002,"high":48799.989999999998,"low":48667.089999999997,"close":48747.25,"volume":"127.72393200"},{"time":1614617580,"open":48747.25,"high":48787,"low":48680.010000000002,"close":48749.989999999998,"volume":"42.92244400"},{"time":1614617640,"open":48750,"high":48832.589999999997,"low":48709.849999999999,"close":48823.660000000003,"volume":"157.02753300"},{"time":1614617700,"open":48823.660000000003,"high":48887.349999999999,"low":48790.730000000003,"close":48837.889999999999,"volume":"56.88683700"},{"time":1614617760,"open":48837.889999999999,"high":49184.18,"low":48835.389999999999,"close":49146.709999999999,"volume":"187.00277800"},{"time":1614617820,"open":49146.720000000001,"high":49256.080000000002,"low":49033.970000000001,"close":49187.160000000003,"volume":"156.99608000"},{"time":1614617880,"open":49185.809999999998,"high":49200,"low":49090.849999999999,"close":49104.959999999999,"volume":"53.26165500"},{"time":1614617940,"open":49116.370000000003,"high":49147.290000000001,"low":49049,"close":49065.400000000001,"volume":"56.52635100"},{"time":1614618000,"open":49069.599999999999,"high":49095.419999999998,"low":48982.199999999997,"close":49032.040000000001,"volume":"58.07181900"},{"time":1614618060,"open":49032.050000000003,"high":49086.980000000003,"low":49008.510000000002,"close":49069.040000000001,"volume":"27.15449800"},{"time":1614618120,"open":49069.050000000003,"high":49150,"low":49051.959999999999,"close":49150,"volume":"93.54867800"},{"time":1614618180,"open":49150,"high":49200,"low":49000,"close":49037.139999999999,"volume":"73.01871100"},{"time":1614618240,"open":49037.139999999999,"high":49050.029999999999,"low":48932.400000000001,"close":48948,"volume":"59.38794900"},{"time":1614618300,"open":48948,"high":49123.559999999998,"low":48924.919999999998,"close":49042.129999999997,"volume":"51.42135500"},{"time":1614618360,"open":49038.410000000003,"high":49072.610000000001,"low":48961.360000000001,"close":49012.629999999997,"volume":"30.93088700"},{"time":1614618420,"open":49015.059999999998,"high":49028.32,"low":48977.209999999999,"close":48981.309999999998,"volume":"26.66995200"},{"time":1614618480,"open":48981.309999999998,"high":49100.300000000003,"low":48939.419999999998,"close":49076.32,"volume":"64.84789100"},{"time":1614618540,"open":49076.809999999998,"high":49091.139999999999,"low":48965.830000000002,"close":48966.699999999997,"volume":"81.46139000"},{"time":1614618600,"open":48966.699999999997,"high":49000,"low":48939.400000000001,"close":48986.480000000003,"volume":"46.53154500"},{"time":1614618660,"open":48986.470000000001,"high":49078.68,"low":48975.160000000003,"close":48980.029999999999,"volume":"55.71144900"},{"time":1614618720,"open":48980.019999999997,"high":48992.739999999998,"low":48901.709999999999,"close":48974.32,"volume":"30.03510200"},{"time":1614618780,"open":48975.019999999997,"high":49012.809999999998,"low":48909.550000000003,"close":48927.459999999999,"volume":"35.15952400"},{"time":1614618840,"open":48927.449999999997,"high":48946.150000000001,"low":48865.540000000001,"close":48867.889999999999,"volume":"28.13984800"},{"time":1614618900,"open":48879.010000000002,"high":48879.010000000002,"low":48720.43,"close":48727.419999999998,"volume":"59.65639900"},{"time":1614618960,"open":48727.419999999998,"high":48787.779999999999,"low":48697.669999999998,"close":48726.980000000003,"volume":"54.69948100"},{"time":1614619020,"open":48726.989999999998,"high":48821.629999999997,"low":48717,"close":48812.639999999999,"volume":"43.19664800"},{"time":1614619080,"open":48812.650000000001,"high":48863.07,"low":48783.269999999997,"close":48824.599999999999,"volume":"38.46777600"},{"time":1614619140,"open":48829.900000000001,"high":48839,"low":48768,"close":48825.089999999997,"volume":"30.79986100"},{"time":1614619200,"open":48825.089999999997,"high":48888.870000000003,"low":48800,"close":48806.150000000001,"volume":"41.80822800"},{"time":1614619260,"open":48809.239999999998,"high":48831.400000000001,"low":48745.32,"close":48825.290000000001,"volume":"35.13395700"},{"time":1614619320,"open":48825.279999999999,"high":48899.029999999999,"low":48819.029999999999,"close":48874.330000000002,"volume":"33.23218100"},{"time":1614619380,"open":48874.349999999999,"high":48931.400000000001,"low":48841.589999999997,"close":48905.379999999997,"volume":"34.48801300"},{"time":1614619440,"open":48899.949999999997,"high":48909.080000000002,"low":48820,"close":48825.660000000003,"volume":"42.58387800"},{"time":1614619500,"open":48825.660000000003,"high":48889.220000000001,"low":48775.510000000002,"close":48889.050000000003,"volume":"38.37404400"},{"time":1614619560,"open":48889.050000000003,"high":48896.529999999999,"low":48854.839999999997,"close":48894.57,"volume":"16.17603000"},{"time":1614619620,"open":48894.57,"high":48899.68,"low":48804.089999999997,"close":48821.209999999999,"volume":"75.00365400"},{"time":1614619680,"open":48828.550000000003,"high":48850.230000000003,"low":48760.760000000002,"close":48844.599999999999,"volume":"40.76440400"},{"time":1614619740,"open":48844.610000000001,"high":49086.68,"low":48844.599999999999,"close":49035.309999999998,"volume":"184.16552100"},{"time":1614619800,"open":49027.489999999998,"high":49075.839999999997,"low":48984.360000000001,"close":49041.470000000001,"volume":"65.25545100"},{"time":1614619860,"open":49041.480000000003,"high":49128,"low":49041.480000000003,"close":49056.029999999999,"volume":"125.42240600"},{"time":1614619920,"open":49056.040000000001,"high":49056.040000000001,"low":48928.160000000003,"close":48965.440000000002,"volume":"49.23077000"},{"time":1614619980,"open":48965.449999999997,"high":49093.230000000003,"low":48965.449999999997,"close":49073.970000000001,"volume":"62.52509200"},{"time":1614620040,"open":49073.959999999999,"high":49140.739999999998,"low":49008.5,"close":49028.809999999998,"volume":"116.14448300"},{"time":1614620100,"open":49028.809999999998,"high":49029.050000000003,"low":48950,"close":48994.510000000002,"volume":"60.33867100"},{"time":1614620160,"open":48997.080000000002,"high":49087.879999999997,"low":48984.550000000003,"close":49029.220000000001,"volume":"59.39010900"},{"time":1614620220,"open":49028.190000000002,"high":49033.68,"low":48961.110000000001,"close":49003.290000000001,"volume":"41.41420400"},{"time":1614620280,"open":49003.300000000003,"high":49077.599999999999,"low":48978.760000000002,"close":48978.769999999997,"volume":"54.88440200"},{"time":1614620340,"open":48980.040000000001,"high":49006.989999999998,"low":48800,"close":48810.440000000002,"volume":"100.85607300"},{"time":1614620400,"open":48812.269999999997,"high":48875.839999999997,"low":48775,"close":48869.769999999997,"volume":"78.35371300"},{"time":1614620460,"open":48869.769999999997,"high":48888.879999999997,"low":48755,"close":48775.760000000002,"volume":"84.30909000"},{"time":1614620520,"open":48768.68,"high":48782.010000000002,"low":48701,"close":48708.029999999999,"volume":"92.79899900"},{"time":1614620580,"open":48708.029999999999,"high":48767.459999999999,"low":48708.029999999999,"close":48734.099999999999,"volume":"31.88178000"},{"time":1614620640,"open":48734.099999999999,"high":48768.769999999997,"low":48724.260000000002,"close":48736.169999999998,"volume":"35.82295800"},{"time":1614620700,"open":48736.18,"high":48789,"low":48657.190000000002,"close":48687.230000000003,"volume":"108.22173100"},{"time":1614620760,"open":48687.230000000003,"high":48687.230000000003,"low":48607.589999999997,"close":48661.980000000003,"volume":"46.72031600"},{"time":1614620820,"open":48661.980000000003,"high":48784.290000000001,"low":48623.589999999997,"close":48660.510000000002,"volume":"68.39490000"},{"time":1614620880,"open":48662.940000000002,"high":48700,"low":48600,"close":48700,"volume":"56.84044400"},{"time":1614620940,"open":48700,"high":48775.669999999998,"low":48698.699999999997,"close":48762.220000000001,"volume":"32.81928800"},{"time":1614621000,"open":48762.220000000001,"high":48770.470000000001,"low":48680.540000000001,"close":48680.540000000001,"volume":"61.09476500"},{"time":1614621060,"open":48680.540000000001,"high":48700,"low":48673.370000000003,"close":48700,"volume":"44.24405900"},{"time":1614621120,"open":48699.989999999998,"high":48760,"low":48699.989999999998,"close":48751.099999999999,"volume":"34.27329100"},{"time":1614621180,"open":48751.099999999999,"high":48768.459999999999,"low":48585.93,"close":48606.809999999998,"volume":"92.37946200"},{"time":1614621240,"open":48608.730000000003,"high":48741.449999999997,"low":48608.720000000001,"close":48724.989999999998,"volume":"43.89070800"},{"time":1614621300,"open":48725,"high":48725,"low":48658.220000000001,"close":48688.650000000001,"volume":"28.37176600"},{"time":1614621360,"open":48688.650000000001,"high":48705.25,"low":48601,"close":48612.639999999999,"volume":"82.21974500"},{"time":1614621420,"open":48612.639999999999,"high":48638.379999999997,"low":48527.269999999997,"close":48590.440000000002,"volume":"92.90845500"},{"time":1614621480,"open":48590.440000000002,"high":48652.129999999997,"low":48587.629999999997,"close":48601.010000000002,"volume":"80.30421100"},{"time":1614621540,"open":48601,"high":48601.010000000002,"low":48528.980000000003,"close":48565,"volume":"46.24616600"},{"time":1614621600,"open":48565,"high":48711.580000000002,"low":48565,"close":48669.010000000002,"volume":"73.99552700"},{"time":1614621660,"open":48669.010000000002,"high":48690.389999999999,"low":48610,"close":48686.830000000002,"volume":"29.87280400"},{"time":1614621720,"open":48686.82,"high":48749.480000000003,"low":48672.82,"close":48717.980000000003,"volume":"46.52970900"},{"time":1614621780,"open":48717.989999999998,"high":48775.449999999997,"low":48643.610000000001,"close":48757.290000000001,"volume":"48.23677800"},{"time":1614621840,"open":48757.290000000001,"high":48777.709999999999,"low":48733.410000000003,"close":48768.610000000001,"volume":"52.43867100"},{"time":1614621900,"open":48768.610000000001,"high":48776.550000000003,"low":48666.879999999997,"close":48680.220000000001,"volume":"71.35771100"},{"time":1614621960,"open":48680.110000000001,"high":48728.650000000001,"low":48594.589999999997,"close":48625.470000000001,"volume":"69.22154400"},{"time":1614622020,"open":48625.470000000001,"high":48671.260000000002,"low":48625.459999999999,"close":48667.760000000002,"volume":"39.04162800"},{"time":1614622080,"open":48667.760000000002,"high":48697.989999999998,"low":48626.550000000003,"close":48689.150000000001,"volume":"52.70358800"},{"time":1614622140,"open":48689.139999999999,"high":48730,"low":48669.440000000002,"close":48729.489999999998,"volume":"35.36705500"},{"time":1614622200,"open":48729.489999999998,"high":48729.5,"low":48635.940000000002,"close":48703.449999999997,"volume":"38.64459700"},{"time":1614622260,"open":48703.449999999997,"high":48711.669999999998,"low":48673.040000000001,"close":48690.589999999997,"volume":"19.14185100"},{"time":1614622320,"open":48690.580000000002,"high":48694.760000000002,"low":48639.059999999998,"close":48689.190000000002,"volume":"27.35377800"},{"time":1614622380,"open":48689.18,"high":48689.190000000002,"low":48634.980000000003,"close":48653.949999999997,"volume":"22.88942800"},{"time":1614622440,"open":48653.959999999999,"high":48668.230000000003,"low":48550,"close":48638.580000000002,"volume":"60.20881300"},{"time":1614622500,"open":48638.589999999997,"high":48638.589999999997,"low":48372.720000000001,"close":48376.5,"volume":"213.77008900"},{"time":1614622560,"open":48376.5,"high":48464.199999999997,"low":48323.029999999999,"close":48411.330000000002,"volume":"124.77114700"},{"time":1614622620,"open":48411.330000000002,"high":48467.68,"low":48330.019999999997,"close":48353.690000000002,"volume":"65.17823500"},{"time":1614622680,"open":48353.690000000002,"high":48353.690000000002,"low":48239.559999999998,"close":48266.309999999998,"volume":"136.55957900"},{"time":1614622740,"open":48266.32,"high":48322.68,"low":48237.349999999999,"close":48249.300000000003,"volume":"92.18851100"},{"time":1614622800,"open":48249.290000000001,"high":48329.919999999998,"low":48233.330000000002,"close":48299.989999999998,"volume":"125.85813900"},{"time":1614622860,"open":48299.989999999998,"high":48369.400000000001,"low":48263.910000000003,"close":48352.940000000002,"volume":"72.94047300"},{"time":1614622920,"open":48352.949999999997,"high":48369.389999999999,"low":48307.910000000003,"close":48324.379999999997,"volume":"43.55435600"},{"time":1614622980,"open":48324.389999999999,"high":48359.379999999997,"low":48310.010000000002,"close":48348.519999999997,"volume":"35.18056700"},{"time":1614623040,"open":48348.529999999999,"high":48348.529999999999,"low":48250,"close":48285.120000000003,"volume":"41.37385100"},{"time":1614623100,"open":48285.120000000003,"high":48337.099999999999,"low":48242.160000000003,"close":48300.059999999998,"volume":"99.61894400"},{"time":1614623160,"open":48300.07,"high":48348.860000000001,"low":48275.239999999998,"close":48324.459999999999,"volume":"57.60387700"},{"time":1614623220,"open":48324.470000000001,"high":48370,"low":48291.220000000001,"close":48291.220000000001,"volume":"61.65052200"},{"time":1614623280,"open":48303.330000000002,"high":48307.349999999999,"low":48256.25,"close":48300,"volume":"57.47889000"},{"time":1614623340,"open":48300,"high":48462.860000000001,"low":48299.989999999998,"close":48434.5,"volume":"115.51127300"},{"time":1614623400,"open":48434.5,"high":48530,"low":48422.139999999999,"close":48472.860000000001,"volume":"75.78856300"},{"time":1614623460,"open":48472.860000000001,"high":48510,"low":48377.199999999997,"close":48469.349999999999,"volume":"64.19847500"},{"time":1614623520,"open":48469.339999999997,"high":48576.360000000001,"low":48469.339999999997,"close":48549.599999999999,"volume":"77.05326300"},{"time":1614623580,"open":48549.589999999997,"high":48554.220000000001,"low":48501.18,"close":48516.940000000002,"volume":"30.98832000"},{"time":1614623640,"open":48516.949999999997,"high":48600,"low":48415.480000000003,"close":48507.589999999997,"volume":"144.96151800"},{"time":1614623700,"open":48507.589999999997,"high":48518.309999999998,"low":48434.360000000001,"close":48508.580000000002,"volume":"35.10421600"},{"time":1614623760,"open":48508.57,"high":48514.580000000002,"low":48475.440000000002,"close":48489.269999999997,"volume":"22.10869600"},{"time":1614623820,"open":48489.269999999997,"high":48531.980000000003,"low":48468.010000000002,"close":48507.25,"volume":"48.77282100"},{"time":1614623880,"open":48507.25,"high":48547.330000000002,"low":48507.18,"close":48547.330000000002,"volume":"30.26824100"},{"time":1614623940,"open":48542.800000000003,"high":48548.419999999998,"low":48456.93,"close":48456.940000000002,"volume":"42.56004500"},{"time":1614624000,"open":48456.940000000002,"high":48518.959999999999,"low":48451,"close":48497.199999999997,"volume":"29.80261700"},{"time":1614624060,"open":48497.209999999999,"high":48522.949999999997,"low":48471.769999999997,"close":48486.400000000001,"volume":"23.01343200"},{"time":1614624120,"open":48486.400000000001,"high":48515,"low":48486.400000000001,"close":48502.330000000002,"volume":"29.70517400"},{"time":1614624180,"open":48502.330000000002,"high":48516,"low":48461.849999999999,"close":48462.010000000002,"volume":"19.27477300"},{"time":1614624240,"open":48462.010000000002,"high":48478.75,"low":48403.110000000001,"close":48448.480000000003,"volume":"19.53990400"},{"time":1614624300,"open":48450,"high":48453.629999999997,"low":48300.5,"close":48329.129999999997,"volume":"49.09555300"},{"time":1614624360,"open":48328.529999999999,"high":48466.269999999997,"low":48310.150000000001,"close":48459.68,"volume":"40.64923400"},{"time":1614624420,"open":48459.690000000002,"high":48531.080000000002,"low":48440.040000000001,"close":48512.260000000002,"volume":"43.02729500"},{"time":1614624480,"open":48512.269999999997,"high":48519.959999999999,"low":48480.010000000002,"close":48518.800000000003,"volume":"30.42896400"},{"time":1614624540,"open":48518.800000000003,"high":48522.860000000001,"low":48480,"close":48522.139999999999,"volume":"21.67456200"},{"time":1614624600,"open":48518.190000000002,"high":48520.629999999997,"low":48448.470000000001,"close":48472.169999999998,"volume":"49.34930500"},{"time":1614624660,"open":48472.169999999998,"high":48500,"low":48450.160000000003,"close":48495.480000000003,"volume":"14.98768300"},{"time":1614624720,"open":48494.599999999999,"high":48528.150000000001,"low":48481.900000000001,"close":48528.150000000001,"volume":"24.23762600"},{"time":1614624780,"open":48528.160000000003,"high":48532.720000000001,"low":48472.879999999997,"close":48512.709999999999,"volume":"17.55674900"},{"time":1614624840,"open":48512.699999999997,"high":48515.839999999997,"low":48480,"close":48490.760000000002,"volume":"7.86230900"},{"time":1614624900,"open":48490.769999999997,"high":48520.330000000002,"low":48472.220000000001,"close":48514.099999999999,"volume":"14.37290000"},{"time":1614624960,"open":48514.110000000001,"high":48520,"low":48482.790000000001,"close":48517.089999999997,"volume":"16.82589700"},{"time":1614625020,"open":48517.080000000002,"high":48517.089999999997,"low":48475.269999999997,"close":48486.290000000001,"volume":"13.10079900"},{"time":1614625080,"open":48486.279999999999,"high":48515.120000000003,"low":48432.139999999999,"close":48439.150000000001,"volume":"32.81573400"},{"time":1614625140,"open":48439.150000000001,"high":48488.410000000003,"low":48432.199999999997,"close":48465.269999999997,"volume":"20.97438100"},{"time":1614625200,"open":48465.269999999997,"high":48470.989999999998,"low":48313.199999999997,"close":48378.050000000003,"volume":"53.30160000"},{"time":1614625260,"open":48378.050000000003,"high":48449.980000000003,"low":48346.519999999997,"close":48449.980000000003,"volume":"33.04077000"},{"time":1614625320,"open":48440.129999999997,"high":48479.300000000003,"low":48423.669999999998,"close":48445.830000000002,"volume":"20.59087500"},{"time":1614625380,"open":48445.82,"high":48447.410000000003,"low":48400.629999999997,"close":48402.43,"volume":"22.00280200"},{"time":1614625440,"open":48402.989999999998,"high":48459.699999999997,"low":48400,"close":48458.050000000003,"volume":"18.45823800"},{"time":1614625500,"open":48458.050000000003,"high":48470.230000000003,"low":48431.959999999999,"close":48434.209999999999,"volume":"23.27482100"},{"time":1614625560,"open":48434.209999999999,"high":48440.620000000003,"low":48330.419999999998,"close":48364.099999999999,"volume":"29.28597800"},{"time":1614625620,"open":48371.959999999999,"high":48400,"low":48363.360000000001,"close":48391.870000000003,"volume":"16.09135900"},{"time":1614625680,"open":48391.860000000001,"high":48452.959999999999,"low":48379.25,"close":48452.959999999999,"volume":"49.40662400"},{"time":1614625740,"open":48452.949999999997,"high":48539.519999999997,"low":48446.989999999998,"close":48534.019999999997,"volume":"52.26942500"},{"time":1614625800,"open":48534.019999999997,"high":48678.57,"low":48489.989999999998,"close":48678.559999999998,"volume":"84.20905900"},{"time":1614625860,"open":48678.519999999997,"high":48678.57,"low":48599.989999999998,"close":48599.989999999998,"volume":"58.13463600"},{"time":1614625920,"open":48594.059999999998,"high":48650.589999999997,"low":48537.43,"close":48650.550000000003,"volume":"28.07030400"},{"time":1614625980,"open":48650.540000000001,"high":48700,"low":48600,"close":48636.730000000003,"volume":"59.55236400"},{"time":1614626040,"open":48634.449999999997,"high":48642.010000000002,"low":48553.18,"close":48555.690000000002,"volume":"32.68691400"},{"time":1614626100,"open":48559.760000000002,"high":48591.410000000003,"low":48511.830000000002,"close":48521.709999999999,"volume":"24.31511300"},{"time":1614626160,"open":48521.699999999997,"high":48552.610000000001,"low":48445.07,"close":48458.519999999997,"volume":"32.21820100"},{"time":1614626220,"open":48458.519999999997,"high":48499.879999999997,"low":48433.839999999997,"close":48448.5,"volume":"27.98291800"},{"time":1614626280,"open":48448.5,"high":48466.769999999997,"low":48401.980000000003,"close":48415.93,"volume":"27.21759700"},{"time":1614626340,"open":48415.940000000002,"high":48437.160000000003,"low":48350,"close":48420.620000000003,"volume":"57.43244600"},{"time":1614626400,"open":48422.059999999998,"high":48436.400000000001,"low":48328.279999999999,"close":48346.559999999998,"volume":"29.31383900"},{"time":1614626460,"open":48346.559999999998,"high":48370,"low":48303.699999999997,"close":48352.110000000001,"volume":"32.85200200"},{"time":1614626520,"open":48352.110000000001,"high":48391.809999999998,"low":48339.010000000002,"close":48367.769999999997,"volume":"18.97385300"},{"time":1614626580,"open":48367.779999999999,"high":48432.949999999997,"low":48367.779999999999,"close":48404.220000000001,"volume":"16.19364900"},{"time":1614626640,"open":48395.589999999997,"high":48395.589999999997,"low":48300,"close":48318.639999999999,"volume":"18.50440900"},{"time":1614626700,"open":48318.639999999999,"high":48339.75,"low":48256.25,"close":48269.199999999997,"volume":"45.67644900"},{"time":1614626760,"open":48274.68,"high":48338.279999999999,"low":48244.760000000002,"close":48322.07,"volume":"31.48432700"},{"time":1614626820,"open":48322.07,"high":48329.260000000002,"low":48250.099999999999,"close":48281.940000000002,"volume":"25.62959200"},{"time":1614626880,"open":48281.940000000002,"high":48291.93,"low":48250,"close":48271.300000000003,"volume":"20.14659000"},{"time":1614626940,"open":48271.300000000003,"high":48300,"low":48250,"close":48297.339999999997,"volume":"20.83434700"},{"time":1614627000,"open":48297.25,"high":48387.730000000003,"low":48286.919999999998,"close":48387.199999999997,"volume":"32.59938100"},{"time":1614627060,"open":48382.690000000002,"high":48387.199999999997,"low":48320.050000000003,"close":48329.769999999997,"volume":"23.88792000"},{"time":1614627120,"open":48329.779999999999,"high":48426.199999999997,"low":48329.769999999997,"close":48403.699999999997,"volume":"30.55723600"},{"time":1614627180,"open":48403.690000000002,"high":48403.699999999997,"low":48300.089999999997,"close":48353.379999999997,"volume":"23.90652500"},{"time":1614627240,"open":48352.510000000002,"high":48421.870000000003,"low":48352.5,"close":48375.660000000003,"volume":"19.77460900"},{"time":1614627300,"open":48374.720000000001,"high":48389.339999999997,"low":48286.93,"close":48320.720000000001,"volume":"17.72338900"},{"time":1614627360,"open":48320.720000000001,"high":48329.860000000001,"low":48267.779999999999,"close":48327.559999999998,"volume":"22.80200000"},{"time":1614627420,"open":48327.550000000003,"high":48348.580000000002,"low":48324.389999999999,"close":48324.400000000001,"volume":"8.25646900"},{"time":1614627480,"open":48324.389999999999,"high":48329.82,"low":48226,"close":48273.550000000003,"volume":"31.55134000"},{"time":1614627540,"open":48271.669999999998,"high":48273.519999999997,"low":48271.669999999998,"close":48273.510000000002,"volume":"0.48720900"}]