[{"time":1656843360,"open":"47.45000000","high":"47.45000000","low":"47.38000000","close":"47.44000000","volume":"133.26600000"},{"time":1656843420,"open":"47.42000000","high":"47.45000000","low":"47.41000000","close":"47.45000000","volume":"82.72900000"},{"time":1656843480,"open":"47.43000000","high":"47.51000000","low":"47.40000000","close":"47.48000000","volume":"218.52000000"},{"time":1656843540,"open":"47.46000000","high":"47.46000000","low":"47.43000000","close":"47.45000000","volume":"45.17200000"},{"time":1656843600,"open":"47.47000000","high":"47.47000000","low":"47.46000000","close":"47.46000000","volume":"41.52800000"},{"time":1656843660,"open":"47.49000000","high":"47.49000000","low":"47.48000000","close":"47.48000000","volume":"25.49400000"},{"time":1656843720,"open":"47.52000000","high":"47.57000000","low":"47.52000000","close":"47.56000000","volume":"40.95300000"},{"time":1656843780,"open":"47.56000000","high":"47.62000000","low":"47.56000000","close":"47.61000000","volume":"115.31400000"},{"time":1656843840,"open":"47.60000000","high":"47.66000000","low":"47.60000000","close":"47.66000000","volume":"58.27400000"},{"time":1656843900,"open":"47.64000000","high":"47.77000000","low":"47.64000000","close":"47.73000000","volume":"387.08000000"},{"time":1656843960,"open":"47.73000000","high":"47.75000000","low":"47.69000000","close":"47.73000000","volume":"42.29400000"},{"time":1656844020,"open":"47.74000000","high":"47.77000000","low":"47.70000000","close":"47.70000000","volume":"89.99100000"},{"time":1656844080,"open":"47.70000000","high":"47.72000000","low":"47.66000000","close":"47.71000000","volume":"120.21800000"},{"time":1656844140,"open":"47.70000000","high":"47.77000000","low":"47.69000000","close":"47.77000000","volume":"145.92900000"},{"time":1656844200,"open":"47.76000000","high":"47.76000000","low":"47.63000000","close":"47.71000000","volume":"200.30100000"},{"time":1656844260,"open":"47.70000000","high":"47.70000000","low":"47.65000000","close":"47.65000000","volume":"12.06600000"},{"time":1656844320,"open":"47.63000000","high":"47.77000000","low":"47.63000000","close":"47.77000000","volume":"122.84800000"},{"time":1656844380,"open":"47.79000000","high":"47.91000000","low":"47.79000000","close":"47.83000000","volume":"386.46800000"},{"time":1656844440,"open":"47.89000000","high":"47.91000000","low":"47.87000000","close":"47.87000000","volume":"65.93400000"},{"time":1656844500,"open":"47.86000000","high":"47.88000000","low":"47.85000000","close":"47.85000000","volume":"44.80900000"},{"time":1656844560,"open":"47.88000000","high":"48.26000000","low":"47.88000000","close":"48.09000000","volume":"2430.23900000"},{"time":1656844620,"open":"48.12000000","high":"48.28000000","low":"48.12000000","close":"48.27000000","volume":"263.91000000"},{"time":1656844680,"open":"48.26000000","high":"48.36000000","low":"48.21000000","close":"48.26000000","volume":"875.88200000"},{"time":1656844740,"open":"48.26000000","high":"48.33000000","low":"48.22000000","close":"48.29000000","volume":"318.67200000"},{"time":1656844800,"open":"48.28000000","high":"48.33000000","low":"48.27000000","close":"48.28000000","volume":"186.45900000"},{"time":1656844860,"open":"48.30000000","high":"48.30000000","low":"47.98000000","close":"48.06000000","volume":"518.94600000"},{"time":1656844920,"open":"48.06000000","high":"48.06000000","low":"47.89000000","close":"47.89000000","volume":"257.82500000"},{"time":1656844980,"open":"47.90000000","high":"48.12000000","low":"47.90000000","close":"48.11000000","volume":"214.99900000"},{"time":1656845040,"open":"48.10000000","high":"48.20000000","low":"48.10000000","close":"48.17000000","volume":"279.47700000"},{"time":1656845100,"open":"48.15000000","high":"48.23000000","low":"48.14000000","close":"48.23000000","volume":"278.19200000"},{"time":1656845160,"open":"48.24000000","high":"48.26000000","low":"48.22000000","close":"48.26000000","volume":"64.16300000"},{"time":1656845220,"open":"48.27000000","high":"48.32000000","low":"48.26000000","close":"48.29000000","volume":"226.66500000"},{"time":1656845280,"open":"48.25000000","high":"48.26000000","low":"48.22000000","close":"48.26000000","volume":"5.25200000"},{"time":1656845340,"open":"48.28000000","high":"48.29000000","low":"48.23000000","close":"48.24000000","volume":"25.37900000"},{"time":1656845400,"open":"48.24000000","high":"48.24000000","low":"48.11000000","close":"48.12000000","volume":"92.95600000"},{"time":1656845460,"open":"48.12000000","high":"48.12000000","low":"48.02000000","close":"48.03000000","volume":"179.82100000"},{"time":1656845520,"open":"48.04000000","high":"48.12000000","low":"48.03000000","close":"48.10000000","volume":"196.10700000"},{"time":1656845580,"open":"48.09000000","high":"48.13000000","low":"48.04000000","close":"48.06000000","volume":"68.84400000"},{"time":1656845640,"open":"48.06000000","high":"48.13000000","low":"48.06000000","close":"48.10000000","volume":"148.39700000"},{"time":1656845700,"open":"48.11000000","high":"48.13000000","low":"48.03000000","close":"48.03000000","volume":"124.01600000"},{"time":1656845760,"open":"48.01000000","high":"48.22000000","low":"48.01000000","close":"48.16000000","volume":"425.87200000"},{"time":1656845820,"open":"48.14000000","high":"48.18000000","low":"48.04000000","close":"48.08000000","volume":"223.83500000"},{"time":1656845880,"open":"48.12000000","high":"48.14000000","low":"48.12000000","close":"48.14000000","volume":"33.66300000"},{"time":1656845940,"open":"48.13000000","high":"48.13000000","low":"48.04000000","close":"48.07000000","volume":"138.53000000"},{"time":1656846000,"open":"48.09000000","high":"48.16000000","low":"48.07000000","close":"48.07000000","volume":"288.60500000"},{"time":1656846060,"open":"48.05000000","high":"48.05000000","low":"48.05000000","close":"48.05000000","volume":"5.06100000"},{"time":1656846120,"open":"48.05000000","high":"48.07000000","low":"48.02000000","close":"48.07000000","volume":"153.82800000"},{"time":1656846180,"open":"48.02000000","high":"48.12000000","low":"48.02000000","close":"48.08000000","volume":"239.95200000"},{"time":1656846240,"open":"48.09000000","high":"48.21000000","low":"48.06000000","close":"48.21000000","volume":"350.18300000"},{"time":1656846300,"open":"48.18000000","high":"48.21000000","low":"48.18000000","close":"48.20000000","volume":"47.02900000"},{"time":1656846360,"open":"48.20000000","high":"48.31000000","low":"48.20000000","close":"48.23000000","volume":"225.20200000"},{"time":1656846420,"open":"48.25000000","high":"48.25000000","low":"48.22000000","close":"48.25000000","volume":"81.10200000"},{"time":1656846480,"open":"48.23000000","high":"48.23000000","low":"48.17000000","close":"48.17000000","volume":"7.79400000"},{"time":1656846540,"open":"48.15000000","high":"48.23000000","low":"48.09000000","close":"48.16000000","volume":"300.31900000"},{"time":1656846600,"open":"48.13000000","high":"48.15000000","low":"48.11000000","close":"48.13000000","volume":"134.78400000"},{"time":1656846660,"open":"48.15000000","high":"48.15000000","low":"48.11000000","close":"48.12000000","volume":"172.07400000"},{"time":1656846720,"open":"48.13000000","high":"48.13000000","low":"48.10000000","close":"48.10000000","volume":"26.93400000"},{"time":1656846780,"open":"48.08000000","high":"48.09000000","low":"48.07000000","close":"48.08000000","volume":"68.68300000"},{"time":1656846840,"open":"48.05000000","high":"48.18000000","low":"47.99000000","close":"48.17000000","volume":"427.26700000"},{"time":1656846900,"open":"48.16000000","high":"48.67000000","low":"48.16000000","close":"48.39000000","volume":"1730.21300000"},{"time":1656846960,"open":"48.39000000","high":"48.46000000","low":"48.25000000","close":"48.45000000","volume":"763.72300000"},{"time":1656847020,"open":"48.41000000","high":"48.45000000","low":"48.39000000","close":"48.41000000","volume":"111.84900000"},{"time":1656847080,"open":"48.41000000","high":"48.62000000","low":"48.41000000","close":"48.51000000","volume":"594.52000000"},{"time":1656847140,"open":"48.50000000","high":"48.60000000","low":"48.50000000","close":"48.60000000","volume":"215.83900000"},{"time":1656847200,"open":"48.51000000","high":"48.57000000","low":"48.46000000","close":"48.56000000","volume":"230.19700000"},{"time":1656847260,"open":"48.55000000","high":"48.65000000","low":"48.54000000","close":"48.64000000","volume":"84.84700000"},{"time":1656847320,"open":"48.66000000","high":"49.02000000","low":"48.66000000","close":"48.87000000","volume":"2886.55100000"},{"time":1656847380,"open":"48.86000000","high":"48.91000000","low":"48.62000000","close":"48.73000000","volume":"865.10200000"},{"time":1656847440,"open":"48.71000000","high":"48.73000000","low":"48.64000000","close":"48.73000000","volume":"507.22700000"},{"time":1656847500,"open":"48.68000000","high":"48.92000000","low":"48.66000000","close":"48.75000000","volume":"1241.85300000"},{"time":1656847560,"open":"48.77000000","high":"49.04000000","low":"48.69000000","close":"48.96000000","volume":"2748.75900000"},{"time":1656847620,"open":"48.94000000","high":"49.01000000","low":"48.94000000","close":"48.99000000","volume":"184.16100000"},{"time":1656847680,"open":"48.99000000","high":"49.00000000","low":"48.96000000","close":"49.00000000","volume":"64.74700000"},{"time":1656847740,"open":"49.00000000","high":"49.04000000","low":"48.86000000","close":"48.97000000","volume":"501.68800000"},{"time":1656847800,"open":"48.96000000","high":"49.12000000","low":"48.93000000","close":"49.09000000","volume":"433.24900000"},{"time":1656847860,"open":"49.14000000","high":"49.21000000","low":"49.06000000","close":"49.07000000","volume":"701.70700000"},{"time":1656847920,"open":"49.06000000","high":"49.06000000","low":"48.98000000","close":"48.98000000","volume":"375.70300000"},{"time":1656847980,"open":"48.98000000","high":"49.02000000","low":"48.96000000","close":"49.00000000","volume":"282.95000000"},{"time":1656848040,"open":"48.96000000","high":"48.99000000","low":"48.77000000","close":"48.87000000","volume":"853.67700000"},{"time":1656848100,"open":"48.88000000","high":"48.96000000","low":"48.88000000","close":"48.95000000","volume":"210.96300000"},{"time":1656848160,"open":"48.94000000","high":"48.95000000","low":"48.91000000","close":"48.92000000","volume":"85.77000000"},{"time":1656848220,"open":"48.92000000","high":"48.92000000","low":"48.87000000","close":"48.87000000","volume":"72.44000000"},{"time":1656848280,"open":"48.86000000","high":"49.16000000","low":"48.86000000","close":"49.14000000","volume":"799.85900000"},{"time":1656848340,"open":"49.16000000","high":"49.19000000","low":"49.11000000","close":"49.11000000","volume":"127.88800000"},{"time":1656848400,"open":"49.11000000","high":"49.11000000","low":"48.93000000","close":"48.94000000","volume":"1401.45000000"},{"time":1656848460,"open":"48.93000000","high":"49.08000000","low":"48.89000000","close":"48.96000000","volume":"337.23700000"},{"time":1656848520,"open":"48.94000000","high":"48.98000000","low":"48.91000000","close":"48.92000000","volume":"190.55300000"},{"time":1656848580,"open":"48.93000000","high":"48.94000000","low":"48.87000000","close":"48.88000000","volume":"173.65900000"},{"time":1656848640,"open":"48.88000000","high":"48.95000000","low":"48.86000000","close":"48.89000000","volume":"335.73900000"},{"time":1656848700,"open":"48.88000000","high":"48.93000000","low":"48.82000000","close":"48.82000000","volume":"363.24800000"},{"time":1656848760,"open":"48.81000000","high":"48.91000000","low":"48.75000000","close":"48.86000000","volume":"857.48000000"},{"time":1656848820,"open":"48.82000000","high":"48.82000000","low":"48.76000000","close":"48.76000000","volume":"109.01000000"},{"time":1656848880,"open":"48.75000000","high":"48.75000000","low":"48.64000000","close":"48.65000000","volume":"367.90100000"},{"time":1656848940,"open":"48.62000000","high":"48.79000000","low":"48.60000000","close":"48.75000000","volume":"225.57100000"},{"time":1656849000,"open":"48.72000000","high":"48.78000000","low":"48.71000000","close":"48.76000000","volume":"137.92900000"},{"time":1656849060,"open":"48.73000000","high":"48.76000000","low":"48.73000000","close":"48.73000000","volume":"89.32200000"},{"time":1656849120,"open":"48.73000000","high":"48.76000000","low":"48.73000000","close":"48.76000000","volume":"103.43200000"},{"time":1656849180,"open":"48.77000000","high":"48.89000000","low":"48.76000000","close":"48.78000000","volume":"157.32200000"},{"time":1656849240,"open":"48.85000000","high":"48.91000000","low":"48.85000000","close":"48.86000000","volume":"90.85500000"},{"time":1656849300,"open":"48.88000000","high":"49.03000000","low":"48.88000000","close":"48.99000000","volume":"550.52200000"},{"time":1656849360,"open":"48.95000000","high":"49.00000000","low":"48.90000000","close":"48.91000000","volume":"137.20200000"},{"time":1656849420,"open":"48.87000000","high":"48.92000000","low":"48.83000000","close":"48.83000000","volume":"161.56000000"},{"time":1656849480,"open":"48.83000000","high":"48.83000000","low":"48.74000000","close":"48.77000000","volume":"140.67400000"},{"time":1656849540,"open":"48.78000000","high":"48.80000000","low":"48.71000000","close":"48.72000000","volume":"250.72300000"},{"time":1656849600,"open":"48.70000000","high":"48.82000000","low":"48.69000000","close":"48.80000000","volume":"137.81300000"},{"time":1656849660,"open":"48.80000000","high":"48.81000000","low":"48.71000000","close":"48.71000000","volume":"142.21400000"},{"time":1656849720,"open":"48.70000000","high":"48.75000000","low":"48.48000000","close":"48.51000000","volume":"322.29900000"},{"time":1656849780,"open":"48.52000000","high":"48.63000000","low":"48.37000000","close":"48.50000000","volume":"795.21300000"},{"time":1656849840,"open":"48.50000000","high":"48.54000000","low":"48.47000000","close":"48.50000000","volume":"65.07400000"},{"time":1656849900,"open":"48.50000000","high":"48.55000000","low":"48.20000000","close":"48.35000000","volume":"3364.59100000"},{"time":1656849960,"open":"48.37000000","high":"48.49000000","low":"48.35000000","close":"48.49000000","volume":"247.67700000"},{"time":1656850020,"open":"48.50000000","high":"48.50000000","low":"48.41000000","close":"48.41000000","volume":"179.22400000"},{"time":1656850080,"open":"48.40000000","high":"48.46000000","low":"48.37000000","close":"48.45000000","volume":"58.76000000"},{"time":1656850140,"open":"48.44000000","high":"48.45000000","low":"48.39000000","close":"48.40000000","volume":"48.79400000"},{"time":1656850200,"open":"48.40000000","high":"48.41000000","low":"48.32000000","close":"48.32000000","volume":"53.33300000"},{"time":1656850260,"open":"48.32000000","high":"48.32000000","low":"48.26000000","close":"48.29000000","volume":"125.81900000"},{"time":1656850320,"open":"48.29000000","high":"48.33000000","low":"48.27000000","close":"48.27000000","volume":"139.16200000"},{"time":1656850380,"open":"48.27000000","high":"48.30000000","low":"48.21000000","close":"48.22000000","volume":"128.85700000"},{"time":1656850440,"open":"48.23000000","high":"48.31000000","low":"48.21000000","close":"48.31000000","volume":"50.98900000"},{"time":1656850500,"open":"48.31000000","high":"48.42000000","low":"48.30000000","close":"48.35000000","volume":"186.30700000"},{"time":1656850560,"open":"48.35000000","high":"48.35000000","low":"48.22000000","close":"48.22000000","volume":"135.88700000"},{"time":1656850620,"open":"48.22000000","high":"48.25000000","low":"48.19000000","close":"48.22000000","volume":"27.97700000"},{"time":1656850680,"open":"48.23000000","high":"48.23000000","low":"48.21000000","close":"48.22000000","volume":"76.77200000"},{"time":1656850740,"open":"48.22000000","high":"48.25000000","low":"48.21000000","close":"48.21000000","volume":"49.87700000"},{"time":1656850800,"open":"48.20000000","high":"48.21000000","low":"48.17000000","close":"48.20000000","volume":"169.90300000"},{"time":1656850860,"open":"48.23000000","high":"48.40000000","low":"48.22000000","close":"48.31000000","volume":"233.73100000"},{"time":1656850920,"open":"48.31000000","high":"48.31000000","low":"48.22000000","close":"48.23000000","volume":"201.42700000"},{"time":1656850980,"open":"48.23000000","high":"48.29000000","low":"48.23000000","close":"48.29000000","volume":"17.23200000"},{"time":1656851040,"open":"48.27000000","high":"48.28000000","low":"48.24000000","close":"48.28000000","volume":"78.91700000"},{"time":1656851100,"open":"48.26000000","high":"48.29000000","low":"48.26000000","close":"48.29000000","volume":"52.42100000"},{"time":1656851160,"open":"48.29000000","high":"48.35000000","low":"48.29000000","close":"48.35000000","volume":"29.46300000"},{"time":1656851220,"open":"48.34000000","high":"48.38000000","low":"48.29000000","close":"48.36000000","volume":"64.50700000"},{"time":1656851280,"open":"48.37000000","high":"48.50000000","low":"48.28000000","close":"48.42000000","volume":"527.33700000"},{"time":1656851340,"open":"48.44000000","high":"48.49000000","low":"48.42000000","close":"48.48000000","volume":"80.67700000"},{"time":1656851400,"open":"48.49000000","high":"48.51000000","low":"48.45000000","close":"48.48000000","volume":"143.64000000"},{"time":1656851460,"open":"48.49000000","high":"48.51000000","low":"48.48000000","close":"48.49000000","volume":"52.47400000"},{"time":1656851520,"open":"48.48000000","high":"48.55000000","low":"48.32000000","close":"48.32000000","volume":"399.03000000"},{"time":1656851580,"open":"48.31000000","high":"48.34000000","low":"48.28000000","close":"48.34000000","volume":"84.18500000"},{"time":1656851640,"open":"48.35000000","high":"48.37000000","low":"48.33000000","close":"48.35000000","volume":"141.32100000"},{"time":1656851700,"open":"48.38000000","high":"48.42000000","low":"48.36000000","close":"48.37000000","volume":"123.31800000"},{"time":1656851760,"open":"48.42000000","high":"48.43000000","low":"48.39000000","close":"48.39000000","volume":"29.85300000"},{"time":1656851820,"open":"48.39000000","high":"48.40000000","low":"48.30000000","close":"48.32000000","volume":"191.49300000"},{"time":1656851880,"open":"48.31000000","high":"48.37000000","low":"48.31000000","close":"48.37000000","volume":"18.24200000"},{"time":1656851940,"open":"48.32000000","high":"48.36000000","low":"48.32000000","close":"48.36000000","volume":"26.21900000"},{"time":1656852000,"open":"48.35000000","high":"48.37000000","low":"48.34000000","close":"48.35000000","volume":"47.55000000"},{"time":1656852060,"open":"48.37000000","high":"48.44000000","low":"48.37000000","close":"48.44000000","volume":"103.89600000"},{"time":1656852120,"open":"48.42000000","high":"48.55000000","low":"48.42000000","close":"48.50000000","volume":"234.56300000"},{"time":1656852180,"open":"48.51000000","high":"48.51000000","low":"48.49000000","close":"48.50000000","volume":"30.94100000"},{"time":1656852240,"open":"48.47000000","high":"48.47000000","low":"48.28000000","close":"48.32000000","volume":"198.60400000"},{"time":1656852300,"open":"48.33000000","high":"48.38000000","low":"48.14000000","close":"48.16000000","volume":"381.80600000"},{"time":1656852360,"open":"48.17000000","high":"48.30000000","low":"48.17000000","close":"48.30000000","volume":"99.71700000"},{"time":1656852420,"open":"48.32000000","high":"48.33000000","low":"48.21000000","close":"48.21000000","volume":"43.13100000"},{"time":1656852480,"open":"48.21000000","high":"48.27000000","low":"48.07000000","close":"48.14000000","volume":"305.08700000"},{"time":1656852540,"open":"48.12000000","high":"48.18000000","low":"48.11000000","close":"48.15000000","volume":"152.87800000"},{"time":1656852600,"open":"48.16000000","high":"48.19000000","low":"48.13000000","close":"48.19000000","volume":"115.71000000"},{"time":1656852660,"open":"48.19000000","high":"48.23000000","low":"48.19000000","close":"48.20000000","volume":"67.95300000"},{"time":1656852720,"open":"48.22000000","high":"48.26000000","low":"48.22000000","close":"48.23000000","volume":"73.16700000"},{"time":1656852780,"open":"48.22000000","high":"48.22000000","low":"48.15000000","close":"48.17000000","volume":"184.80900000"},{"time":1656852840,"open":"48.17000000","high":"48.21000000","low":"48.10000000","close":"48.11000000","volume":"132.51500000"},{"time":1656852900,"open":"48.12000000","high":"48.17000000","low":"48.07000000","close":"48.16000000","volume":"117.60000000"},{"time":1656852960,"open":"48.13000000","high":"48.14000000","low":"47.88000000","close":"47.94000000","volume":"546.52500000"},{"time":1656853020,"open":"47.91000000","high":"48.05000000","low":"47.86000000","close":"47.95000000","volume":"494.68200000"},{"time":1656853080,"open":"47.92000000","high":"48.23000000","low":"47.91000000","close":"48.21000000","volume":"552.67500000"},{"time":1656853140,"open":"48.24000000","high":"48.39000000","low":"48.24000000","close":"48.34000000","volume":"270.75700000"},{"time":1656853200,"open":"48.35000000","high":"48.39000000","low":"48.13000000","close":"48.31000000","volume":"1391.71100000"},{"time":1656853260,"open":"48.30000000","high":"48.39000000","low":"48.30000000","close":"48.35000000","volume":"115.66400000"},{"time":1656853320,"open":"48.40000000","high":"48.49000000","low":"48.37000000","close":"48.42000000","volume":"242.64900000"},{"time":1656853380,"open":"48.40000000","high":"48.42000000","low":"48.15000000","close":"48.18000000","volume":"170.64400000"},{"time":1656853440,"open":"48.18000000","high":"48.31000000","low":"48.16000000","close":"48.27000000","volume":"210.55200000"},{"time":1656853500,"open":"48.27000000","high":"48.27000000","low":"48.23000000","close":"48.23000000","volume":"28.08000000"},{"time":1656853560,"open":"48.22000000","high":"48.22000000","low":"48.19000000","close":"48.21000000","volume":"72.46000000"},{"time":1656853620,"open":"48.18000000","high":"48.18000000","low":"48.11000000","close":"48.16000000","volume":"39.56600000"},{"time":1656853680,"open":"48.20000000","high":"48.27000000","low":"48.20000000","close":"48.27000000","volume":"56.95700000"},{"time":1656853740,"open":"48.24000000","high":"48.24000000","low":"48.20000000","close":"48.22000000","volume":"28.67900000"},{"time":1656853800,"open":"48.22000000","high":"48.23000000","low":"48.22000000","close":"48.22000000","volume":"19.67600000"},{"time":1656853860,"open":"48.19000000","high":"48.20000000","low":"48.16000000","close":"48.19000000","volume":"16.75300000"},{"time":1656853920,"open":"48.16000000","high":"48.17000000","low":"48.12000000","close":"48.12000000","volume":"7.46800000"},{"time":1656853980,"open":"48.13000000","high":"48.14000000","low":"48.10000000","close":"48.13000000","volume":"18.29900000"},{"time":1656854040,"open":"48.09000000","high":"48.09000000","low":"47.95000000","close":"48.01000000","volume":"342.25800000"},{"time":1656854100,"open":"48.03000000","high":"48.04000000","low":"47.94000000","close":"47.97000000","volume":"112.89800000"},{"time":1656854160,"open":"47.98000000","high":"47.99000000","low":"47.96000000","close":"47.98000000","volume":"76.15300000"},{"time":1656854220,"open":"47.95000000","high":"47.95000000","low":"47.86000000","close":"47.90000000","volume":"147.95000000"},{"time":1656854280,"open":"47.90000000","high":"47.98000000","low":"47.82000000","close":"47.96000000","volume":"295.47900000"},{"time":1656854340,"open":"47.96000000","high":"47.96000000","low":"47.96000000","close":"47.96000000","volume":"0.00000000"},{"time":1656854400,"open":"47.92000000","high":"47.93000000","low":"47.90000000","close":"47.90000000","volume":"13.97800000"},{"time":1656854460,"open":"47.95000000","high":"48.09000000","low":"47.95000000","close":"47.97000000","volume":"121.14500000"},{"time":1656854520,"open":"47.97000000","high":"47.98000000","low":"47.95000000","close":"47.95000000","volume":"59.03600000"},{"time":1656854580,"open":"47.96000000","high":"47.96000000","low":"47.92000000","close":"47.94000000","volume":"50.96700000"},{"time":1656854640,"open":"47.91000000","high":"47.97000000","low":"47.90000000","close":"47.92000000","volume":"103.84100000"},{"time":1656854700,"open":"47.90000000","high":"47.90000000","low":"47.82000000","close":"47.83000000","volume":"60.00300000"},{"time":1656854760,"open":"47.83000000","high":"47.90000000","low":"47.83000000","close":"47.86000000","volume":"35.37800000"},{"time":1656854820,"open":"47.90000000","high":"47.99000000","low":"47.87000000","close":"47.97000000","volume":"181.38200000"},{"time":1656854880,"open":"48.01000000","high":"48.01000000","low":"47.95000000","close":"47.96000000","volume":"90.30400000"},{"time":1656854940,"open":"47.91000000","high":"47.91000000","low":"47.91000000","close":"47.91000000","volume":"2.02700000"},{"time":1656855000,"open":"47.90000000","high":"47.92000000","low":"47.88000000","close":"47.91000000","volume":"16.15800000"},{"time":1656855060,"open":"47.93000000","high":"48.10000000","low":"47.92000000","close":"48.10000000","volume":"199.95900000"},{"time":1656855120,"open":"48.10000000","high":"48.10000000","low":"47.98000000","close":"47.98000000","volume":"94.08300000"},{"time":1656855180,"open":"48.00000000","high":"48.02000000","low":"47.97000000","close":"47.97000000","volume":"45.82800000"},{"time":1656855240,"open":"47.98000000","high":"48.00000000","low":"47.84000000","close":"47.84000000","volume":"165.45800000"},{"time":1656855300,"open":"47.91000000","high":"47.94000000","low":"47.87000000","close":"47.87000000","volume":"64.69900000"},{"time":1656855360,"open":"47.87000000","high":"47.89000000","low":"47.84000000","close":"47.89000000","volume":"31.92400000"},{"time":1656855420,"open":"47.84000000","high":"47.86000000","low":"47.69000000","close":"47.84000000","volume":"510.21800000"},{"time":1656855480,"open":"47.86000000","high":"47.86000000","low":"47.58000000","close":"47.58000000","volume":"540.33900000"},{"time":1656855540,"open":"47.61000000","high":"47.71000000","low":"47.61000000","close":"47.71000000","volume":"107.88900000"},{"time":1656855600,"open":"47.72000000","high":"47.72000000","low":"47.67000000","close":"47.69000000","volume":"126.45200000"},{"time":1656855660,"open":"47.69000000","high":"47.71000000","low":"47.69000000","close":"47.70000000","volume":"21.67900000"},{"time":1656855720,"open":"47.71000000","high":"47.78000000","low":"47.71000000","close":"47.75000000","volume":"28.92600000"},{"time":1656855780,"open":"47.70000000","high":"47.75000000","low":"47.70000000","close":"47.75000000","volume":"66.85200000"},{"time":1656855840,"open":"47.76000000","high":"47.78000000","low":"47.69000000","close":"47.72000000","volume":"67.12400000"},{"time":1656855900,"open":"47.71000000","high":"47.86000000","low":"47.70000000","close":"47.73000000","volume":"134.58800000"},{"time":1656855960,"open":"47.73000000","high":"47.74000000","low":"47.66000000","close":"47.66000000","volume":"17.84800000"},{"time":1656856020,"open":"47.69000000","high":"47.70000000","low":"47.67000000","close":"47.67000000","volume":"134.80600000"},{"time":1656856080,"open":"47.64000000","high":"47.65000000","low":"47.46000000","close":"47.58000000","volume":"527.36600000"},{"time":1656856140,"open":"47.57000000","high":"47.60000000","low":"47.53000000","close":"47.55000000","volume":"92.10800000"},{"time":1656856200,"open":"47.57000000","high":"47.64000000","low":"47.57000000","close":"47.64000000","volume":"161.87100000"},{"time":1656856260,"open":"47.61000000","high":"47.63000000","low":"47.59000000","close":"47.62000000","volume":"190.21600000"},{"time":1656856320,"open":"47.60000000","high":"47.60000000","low":"47.55000000","close":"47.55000000","volume":"6.09900000"},{"time":1656856380,"open":"47.56000000","high":"47.56000000","low":"47.49000000","close":"47.50000000","volume":"166.37000000"},{"time":1656856440,"open":"47.54000000","high":"47.56000000","low":"47.53000000","close":"47.53000000","volume":"24.97100000"},{"time":1656856500,"open":"47.55000000","high":"47.58000000","low":"47.53000000","close":"47.58000000","volume":"49.84900000"},{"time":1656856560,"open":"47.59000000","high":"47.60000000","low":"47.58000000","close":"47.60000000","volume":"5.53000000"},{"time":1656856620,"open":"47.60000000","high":"47.60000000","low":"47.56000000","close":"47.56000000","volume":"64.23100000"},{"time":1656856680,"open":"47.51000000","high":"47.55000000","low":"47.50000000","close":"47.55000000","volume":"40.12400000"},{"time":1656856740,"open":"47.56000000","high":"47.56000000","low":"47.48000000","close":"47.49000000","volume":"53.82100000"},{"time":1656856800,"open":"47.50000000","high":"47.56000000","low":"47.50000000","close":"47.56000000","volume":"124.57400000"},{"time":1656856860,"open":"47.56000000","high":"47.56000000","low":"47.53000000","close":"47.53000000","volume":"4.40800000"},{"time":1656856920,"open":"47.56000000","high":"47.56000000","low":"47.52000000","close":"47.52000000","volume":"20.41900000"},{"time":1656856980,"open":"47.55000000","high":"47.87000000","low":"47.48000000","close":"47.78000000","volume":"363.86700000"},{"time":1656857040,"open":"47.82000000","high":"47.93000000","low":"47.81000000","close":"47.91000000","volume":"197.87000000"},{"time":1656857100,"open":"47.85000000","high":"47.89000000","low":"47.80000000","close":"47.89000000","volume":"246.79200000"},{"time":1656857160,"open":"47.87000000","high":"47.93000000","low":"47.87000000","close":"47.90000000","volume":"85.31400000"},{"time":1656857220,"open":"47.88000000","high":"47.89000000","low":"47.85000000","close":"47.85000000","volume":"23.74800000"},{"time":1656857280,"open":"47.87000000","high":"48.05000000","low":"47.84000000","close":"48.03000000","volume":"113.09000000"},{"time":1656857340,"open":"48.01000000","high":"48.01000000","low":"47.85000000","close":"47.85000000","volume":"55.98900000"},{"time":1656857400,"open":"47.92000000","high":"47.92000000","low":"47.92000000","close":"47.92000000","volume":"1.98800000"},{"time":1656857460,"open":"47.87000000","high":"47.92000000","low":"47.86000000","close":"47.89000000","volume":"50.85400000"},{"time":1656857520,"open":"47.86000000","high":"47.89000000","low":"47.85000000","close":"47.89000000","volume":"87.06100000"},{"time":1656857580,"open":"47.84000000","high":"47.95000000","low":"47.84000000","close":"47.95000000","volume":"48.92100000"},{"time":1656857640,"open":"47.93000000","high":"47.93000000","low":"47.84000000","close":"47.92000000","volume":"77.91800000"},{"time":1656857700,"open":"47.90000000","high":"47.92000000","low":"47.87000000","close":"47.89000000","volume":"48.22000000"},{"time":1656857760,"open":"47.90000000","high":"47.93000000","low":"47.90000000","close":"47.93000000","volume":"6.40400000"},{"time":1656857820,"open":"47.92000000","high":"47.92000000","low":"47.90000000","close":"47.90000000","volume":"47.15000000"},{"time":1656857880,"open":"47.94000000","high":"47.94000000","low":"47.92000000","close":"47.92000000","volume":"2.56200000"},{"time":1656857940,"open":"47.92000000","high":"47.92000000","low":"47.92000000","close":"47.92000000","volume":"2.51100000"},{"time":1656858000,"open":"47.91000000","high":"47.93000000","low":"47.86000000","close":"47.93000000","volume":"86.84300000"},{"time":1656858060,"open":"47.92000000","high":"48.00000000","low":"47.92000000","close":"48.00000000","volume":"32.83700000"},{"time":1656858120,"open":"47.96000000","high":"48.00000000","low":"47.95000000","close":"48.00000000","volume":"40.60500000"},{"time":1656858180,"open":"47.99000000","high":"48.15000000","low":"47.99000000","close":"48.12000000","volume":"178.05500000"},{"time":1656858240,"open":"48.11000000","high":"48.18000000","low":"48.10000000","close":"48.16000000","volume":"128.25300000"},{"time":1656858300,"open":"48.12000000","high":"48.13000000","low":"48.08000000","close":"48.13000000","volume":"57.32100000"},{"time":1656858360,"open":"48.13000000","high":"48.17000000","low":"48.13000000","close":"48.17000000","volume":"12.22200000"},{"time":1656858420,"open":"48.14000000","high":"48.14000000","low":"48.14000000","close":"48.14000000","volume":"11.00800000"},{"time":1656858480,"open":"48.14000000","high":"48.16000000","low":"48.14000000","close":"48.16000000","volume":"10.53800000"},{"time":1656858540,"open":"48.10000000","high":"48.10000000","low":"48.10000000","close":"48.10000000","volume":"6.72500000"},{"time":1656858600,"open":"48.12000000","high":"48.14000000","low":"47.86000000","close":"47.87000000","volume":"396.59600000"},{"time":1656858660,"open":"47.86000000","high":"47.92000000","low":"47.84000000","close":"47.88000000","volume":"300.15700000"},{"time":1656858720,"open":"47.88000000","high":"47.90000000","low":"47.88000000","close":"47.88000000","volume":"3.32800000"},{"time":1656858780,"open":"47.94000000","high":"47.94000000","low":"47.94000000","close":"47.94000000","volume":"1.40400000"},{"time":1656858840,"open":"47.92000000","high":"47.93000000","low":"47.80000000","close":"47.80000000","volume":"78.64400000"},{"time":1656858900,"open":"47.82000000","high":"47.90000000","low":"47.81000000","close":"47.90000000","volume":"31.01900000"},{"time":1656858960,"open":"47.85000000","high":"47.89000000","low":"47.83000000","close":"47.83000000","volume":"82.57000000"},{"time":1656859020,"open":"47.83000000","high":"47.83000000","low":"47.77000000","close":"47.80000000","volume":"65.17600000"},{"time":1656859080,"open":"47.81000000","high":"47.84000000","low":"47.81000000","close":"47.84000000","volume":"15.70500000"},{"time":1656859140,"open":"47.84000000","high":"47.84000000","low":"47.84000000","close":"47.84000000","volume":"0.00000000"},{"time":1656859200,"open":"47.86000000","high":"47.90000000","low":"47.86000000","close":"47.90000000","volume":"43.89200000"},{"time":1656859260,"open":"47.91000000","high":"47.91000000","low":"47.89000000","close":"47.89000000","volume":"43.35800000"},{"time":1656859320,"open":"47.89000000","high":"47.89000000","low":"47.85000000","close":"47.87000000","volume":"24.23700000"},{"time":1656859380,"open":"47.90000000","high":"47.90000000","low":"47.87000000","close":"47.87000000","volume":"17.75300000"},{"time":1656859440,"open":"47.87000000","high":"47.92000000","low":"47.87000000","close":"47.92000000","volume":"35.90300000"},{"time":1656859500,"open":"47.94000000","high":"48.07000000","low":"47.94000000","close":"48.01000000","volume":"67.85000000"},{"time":1656859560,"open":"48.02000000","high":"48.04000000","low":"47.96000000","close":"47.96000000","volume":"187.66200000"},{"time":1656859620,"open":"47.95000000","high":"47.95000000","low":"47.88000000","close":"47.93000000","volume":"215.01900000"},{"time":1656859680,"open":"47.92000000","high":"47.92000000","low":"47.78000000","close":"47.78000000","volume":"198.45900000"},{"time":1656859740,"open":"47.78000000","high":"47.82000000","low":"47.78000000","close":"47.78000000","volume":"115.13600000"},{"time":1656859800,"open":"47.79000000","high":"47.82000000","low":"47.79000000","close":"47.82000000","volume":"24.17000000"},{"time":1656859860,"open":"47.84000000","high":"47.92000000","low":"47.84000000","close":"47.92000000","volume":"37.48300000"},{"time":1656859920,"open":"47.91000000","high":"48.00000000","low":"47.90000000","close":"47.95000000","volume":"36.17200000"},{"time":1656859980,"open":"47.96000000","high":"47.96000000","low":"47.77000000","close":"47.80000000","volume":"758.00100000"},{"time":1656860040,"open":"47.81000000","high":"47.81000000","low":"47.67000000","close":"47.75000000","volume":"192.00600000"},{"time":1656860100,"open":"47.75000000","high":"47.78000000","low":"47.70000000","close":"47.78000000","volume":"198.07700000"},{"time":1656860160,"open":"47.77000000","high":"47.88000000","low":"47.72000000","close":"47.82000000","volume":"228.54300000"},{"time":1656860220,"open":"47.85000000","high":"47.85000000","low":"47.80000000","close":"47.82000000","volume":"25.53800000"},{"time":1656860280,"open":"47.85000000","high":"47.86000000","low":"47.85000000","close":"47.86000000","volume":"17.17800000"},{"time":1656860340,"open":"47.86000000","high":"47.90000000","low":"47.83000000","close":"47.90000000","volume":"144.58600000"},{"time":1656860400,"open":"47.94000000","high":"47.94000000","low":"47.89000000","close":"47.94000000","volume":"28.69200000"},{"time":1656860460,"open":"47.93000000","high":"48.02000000","low":"47.93000000","close":"47.99000000","volume":"80.10600000"},{"time":1656860520,"open":"47.99000000","high":"48.01000000","low":"47.98000000","close":"47.98000000","volume":"32.63100000"},{"time":1656860580,"open":"47.96000000","high":"48.00000000","low":"47.96000000","close":"47.96000000","volume":"119.88300000"},{"time":1656860640,"open":"47.99000000","high":"48.08000000","low":"47.99000000","close":"48.08000000","volume":"36.80800000"},{"time":1656860700,"open":"48.09000000","high":"48.21000000","low":"48.09000000","close":"48.20000000","volume":"117.22700000"},{"time":1656860760,"open":"48.20000000","high":"48.27000000","low":"48.13000000","close":"48.26000000","volume":"190.96900000"},{"time":1656860820,"open":"48.24000000","high":"48.28000000","low":"48.24000000","close":"48.27000000","volume":"67.30000000"},{"time":1656860880,"open":"48.23000000","high":"48.23000000","low":"48.12000000","close":"48.21000000","volume":"241.80900000"},{"time":1656860940,"open":"48.17000000","high":"48.21000000","low":"48.15000000","close":"48.21000000","volume":"81.73300000"},{"time":1656861000,"open":"48.18000000","high":"48.29000000","low":"48.16000000","close":"48.25000000","volume":"103.76100000"},{"time":1656861060,"open":"48.25000000","high":"48.36000000","low":"48.25000000","close":"48.31000000","volume":"221.82700000"},{"time":1656861120,"open":"48.34000000","high":"48.40000000","low":"48.26000000","close":"48.27000000","volume":"192.74600000"},{"time":1656861180,"open":"48.25000000","high":"48.29000000","low":"48.25000000","close":"48.27000000","volume":"26.80700000"},{"time":1656861240,"open":"48.27000000","high":"48.32000000","low":"48.27000000","close":"48.32000000","volume":"52.33800000"},{"time":1656861300,"open":"48.34000000","high":"48.49000000","low":"48.33000000","close":"48.49000000","volume":"244.45800000"},{"time":1656861360,"open":"48.49000000","high":"48.53000000","low":"48.39000000","close":"48.39000000","volume":"138.94600000"},{"time":1656861420,"open":"48.37000000","high":"48.47000000","low":"48.37000000","close":"48.47000000","volume":"69.30900000"},{"time":1656861480,"open":"48.47000000","high":"48.50000000","low":"48.46000000","close":"48.50000000","volume":"126.18000000"},{"time":1656861540,"open":"48.51000000","high":"48.55000000","low":"48.51000000","close":"48.54000000","volume":"54.67900000"},{"time":1656861600,"open":"48.54000000","high":"48.63000000","low":"48.49000000","close":"48.63000000","volume":"280.00400000"},{"time":1656861660,"open":"48.62000000","high":"48.82000000","low":"48.62000000","close":"48.71000000","volume":"277.94700000"},{"time":1656861720,"open":"48.71000000","high":"48.73000000","low":"48.67000000","close":"48.71000000","volume":"86.48800000"},{"time":1656861780,"open":"48.72000000","high":"48.84000000","low":"48.72000000","close":"48.76000000","volume":"236.86300000"},{"time":1656861840,"open":"48.76000000","high":"49.02000000","low":"48.73000000","close":"48.84000000","volume":"1595.96000000"},{"time":1656861900,"open":"48.81000000","high":"48.81000000","low":"48.67000000","close":"48.70000000","volume":"260.98100000"},{"time":1656861960,"open":"48.71000000","high":"48.87000000","low":"48.70000000","close":"48.83000000","volume":"264.54400000"},{"time":1656862020,"open":"48.84000000","high":"49.03000000","low":"48.70000000","close":"48.90000000","volume":"574.82300000"},{"time":1656862080,"open":"48.90000000","high":"49.06000000","low":"48.84000000","close":"48.84000000","volume":"612.30500000"},{"time":1656862140,"open":"48.82000000","high":"48.86000000","low":"48.71000000","close":"48.76000000","volume":"256.15600000"},{"time":1656862200,"open":"48.75000000","high":"48.85000000","low":"48.75000000","close":"48.77000000","volume":"221.43200000"},{"time":1656862260,"open":"48.78000000","high":"48.81000000","low":"48.76000000","close":"48.77000000","volume":"117.81800000"},{"time":1656862320,"open":"48.77000000","high":"48.80000000","low":"48.68000000","close":"48.70000000","volume":"273.28600000"},{"time":1656862380,"open":"48.71000000","high":"48.72000000","low":"48.60000000","close":"48.62000000","volume":"270.36500000"},{"time":1656862440,"open":"48.60000000","high":"48.69000000","low":"48.51000000","close":"48.65000000","volume":"317.12500000"},{"time":1656862500,"open":"48.66000000","high":"48.71000000","low":"48.66000000","close":"48.70000000","volume":"44.20900000"},{"time":1656862560,"open":"48.69000000","high":"48.70000000","low":"48.62000000","close":"48.64000000","volume":"64.63700000"},{"time":1656862620,"open":"48.64000000","high":"48.80000000","low":"48.62000000","close":"48.80000000","volume":"324.78500000"},{"time":1656862680,"open":"48.78000000","high":"49.00000000","low":"48.78000000","close":"48.86000000","volume":"2331.54500000"},{"time":1656862740,"open":"48.84000000","high":"48.94000000","low":"48.82000000","close":"48.94000000","volume":"254.22200000"},{"time":1656862800,"open":"48.93000000","high":"48.94000000","low":"48.65000000","close":"48.69000000","volume":"438.24100000"},{"time":1656862860,"open":"48.69000000","high":"48.81000000","low":"48.51000000","close":"48.63000000","volume":"762.10100000"},{"time":1656862920,"open":"48.59000000","high":"48.71000000","low":"48.54000000","close":"48.60000000","volume":"353.96900000"},{"time":1656862980,"open":"48.56000000","high":"48.60000000","low":"48.55000000","close":"48.55000000","volume":"88.64400000"},{"time":1656863040,"open":"48.54000000","high":"48.58000000","low":"48.54000000","close":"48.58000000","volume":"102.35100000"},{"time":1656863100,"open":"48.58000000","high":"48.59000000","low":"48.55000000","close":"48.59000000","volume":"64.29300000"},{"time":1656863160,"open":"48.58000000","high":"48.60000000","low":"48.55000000","close":"48.60000000","volume":"90.01100000"},{"time":1656863220,"open":"48.64000000","high":"48.66000000","low":"48.53000000","close":"48.58000000","volume":"153.50100000"},{"time":1656863280,"open":"48.60000000","high":"48.65000000","low":"48.56000000","close":"48.57000000","volume":"123.02000000"},{"time":1656863340,"open":"48.59000000","high":"48.59000000","low":"48.41000000","close":"48.41000000","volume":"173.05700000"},{"time":1656863400,"open":"48.41000000","high":"48.49000000","low":"48.40000000","close":"48.43000000","volume":"104.03500000"},{"time":1656863460,"open":"48.45000000","high":"48.53000000","low":"48.44000000","close":"48.45000000","volume":"217.90000000"},{"time":1656863520,"open":"48.48000000","high":"48.48000000","low":"48.38000000","close":"48.45000000","volume":"78.14700000"},{"time":1656863580,"open":"48.44000000","high":"48.47000000","low":"48.41000000","close":"48.42000000","volume":"91.99900000"},{"time":1656863640,"open":"48.42000000","high":"48.44000000","low":"48.40000000","close":"48.42000000","volume":"92.19600000"},{"time":1656863700,"open":"48.40000000","high":"48.43000000","low":"48.39000000","close":"48.43000000","volume":"11.54000000"},{"time":1656863760,"open":"48.43000000","high":"48.50000000","low":"48.43000000","close":"48.47000000","volume":"58.81900000"},{"time":1656863820,"open":"48.48000000","high":"48.59000000","low":"48.48000000","close":"48.52000000","volume":"212.37600000"},{"time":1656863880,"open":"48.51000000","high":"48.52000000","low":"48.47000000","close":"48.49000000","volume":"74.22600000"},{"time":1656863940,"open":"48.48000000","high":"48.53000000","low":"48.41000000","close":"48.46000000","volume":"128.24600000"},{"time":1656864000,"open":"48.46000000","high":"48.52000000","low":"48.43000000","close":"48.52000000","volume":"92.77300000"},{"time":1656864060,"open":"48.51000000","high":"48.55000000","low":"48.50000000","close":"48.53000000","volume":"91.17100000"},{"time":1656864120,"open":"48.50000000","high":"48.57000000","low":"48.49000000","close":"48.49000000","volume":"143.79000000"},{"time":1656864180,"open":"48.50000000","high":"48.57000000","low":"48.49000000","close":"48.57000000","volume":"74.85700000"},{"time":1656864240,"open":"48.53000000","high":"48.53000000","low":"48.48000000","close":"48.50000000","volume":"77.28700000"},{"time":1656864300,"open":"48.50000000","high":"48.50000000","low":"48.41000000","close":"48.46000000","volume":"59.04700000"},{"time":1656864360,"open":"48.45000000","high":"48.47000000","low":"48.44000000","close":"48.46000000","volume":"40.84400000"},{"time":1656864420,"open":"48.45000000","high":"48.46000000","low":"48.38000000","close":"48.40000000","volume":"73.58000000"},{"time":1656864480,"open":"48.41000000","high":"48.44000000","low":"48.41000000","close":"48.43000000","volume":"53.09000000"},{"time":1656864540,"open":"48.44000000","high":"48.44000000","low":"48.40000000","close":"48.40000000","volume":"18.31800000"},{"time":1656864600,"open":"48.39000000","high":"48.39000000","low":"48.28000000","close":"48.33000000","volume":"240.80500000"},{"time":1656864660,"open":"48.31000000","high":"48.43000000","low":"48.31000000","close":"48.43000000","volume":"66.79600000"},{"time":1656864720,"open":"48.43000000","high":"48.46000000","low":"48.38000000","close":"48.45000000","volume":"65.64400000"},{"time":1656864780,"open":"48.45000000","high":"48.47000000","low":"48.42000000","close":"48.46000000","volume":"67.02500000"},{"time":1656864840,"open":"48.42000000","high":"48.46000000","low":"48.39000000","close":"48.39000000","volume":"186.75500000"},{"time":1656864900,"open":"48.41000000","high":"48.43000000","low":"48.36000000","close":"48.38000000","volume":"94.81600000"},{"time":1656864960,"open":"48.39000000","high":"48.42000000","low":"48.36000000","close":"48.39000000","volume":"123.35700000"},{"time":1656865020,"open":"48.37000000","high":"48.42000000","low":"48.37000000","close":"48.40000000","volume":"59.05400000"},{"time":1656865080,"open":"48.39000000","high":"48.44000000","low":"48.39000000","close":"48.40000000","volume":"93.64400000"},{"time":1656865140,"open":"48.44000000","high":"48.46000000","low":"48.38000000","close":"48.41000000","volume":"120.85800000"},{"time":1656865200,"open":"48.42000000","high":"48.60000000","low":"48.42000000","close":"48.59000000","volume":"188.04800000"},{"time":1656865260,"open":"48.57000000","high":"48.57000000","low":"48.54000000","close":"48.56000000","volume":"59.36200000"},{"time":1656865320,"open":"48.58000000","high":"48.65000000","low":"48.58000000","close":"48.60000000","volume":"76.02400000"},{"time":1656865380,"open":"48.61000000","high":"48.61000000","low":"48.56000000","close":"48.56000000","volume":"65.01200000"},{"time":1656865440,"open":"48.56000000","high":"48.56000000","low":"48.52000000","close":"48.55000000","volume":"107.31100000"},{"time":1656865500,"open":"48.57000000","high":"48.57000000","low":"48.54000000","close":"48.55000000","volume":"119.62700000"},{"time":1656865560,"open":"48.54000000","high":"48.56000000","low":"48.54000000","close":"48.54000000","volume":"23.78200000"},{"time":1656865620,"open":"48.52000000","high":"48.63000000","low":"48.52000000","close":"48.61000000","volume":"91.84000000"},{"time":1656865680,"open":"48.61000000","high":"48.64000000","low":"48.57000000","close":"48.63000000","volume":"57.95100000"},{"time":1656865740,"open":"48.63000000","high":"48.65000000","low":"48.63000000","close":"48.65000000","volume":"46.49000000"},{"time":1656865800,"open":"48.65000000","high":"48.90000000","low":"48.65000000","close":"48.80000000","volume":"635.19600000"},{"time":1656865860,"open":"48.78000000","high":"48.78000000","low":"48.67000000","close":"48.68000000","volume":"125.45300000"},{"time":1656865920,"open":"48.70000000","high":"48.70000000","low":"48.57000000","close":"48.62000000","volume":"161.46500000"},{"time":1656865980,"open":"48.58000000","high":"48.59000000","low":"48.54000000","close":"48.54000000","volume":"45.02200000"},{"time":1656866040,"open":"48.57000000","high":"48.57000000","low":"48.47000000","close":"48.47000000","volume":"28.65100000"},{"time":1656866100,"open":"48.49000000","high":"48.54000000","low":"48.46000000","close":"48.54000000","volume":"44.21400000"},{"time":1656866160,"open":"48.53000000","high":"48.58000000","low":"48.49000000","close":"48.50000000","volume":"35.70500000"},{"time":1656866220,"open":"48.55000000","high":"48.55000000","low":"48.53000000","close":"48.53000000","volume":"16.58800000"},{"time":1656866280,"open":"48.54000000","high":"48.59000000","low":"48.54000000","close":"48.59000000","volume":"63.31200000"},{"time":1656866340,"open":"48.59000000","high":"48.82000000","low":"48.59000000","close":"48.75000000","volume":"271.54000000"},{"time":1656866400,"open":"48.76000000","high":"48.79000000","low":"48.62000000","close":"48.62000000","volume":"81.20200000"},{"time":1656866460,"open":"48.64000000","high":"48.70000000","low":"48.61000000","close":"48.67000000","volume":"99.34100000"},{"time":1656866520,"open":"48.65000000","high":"48.65000000","low":"48.64000000","close":"48.65000000","volume":"43.97600000"},{"time":1656866580,"open":"48.60000000","high":"48.60000000","low":"48.52000000","close":"48.52000000","volume":"68.91300000"},{"time":1656866640,"open":"48.56000000","high":"48.57000000","low":"48.51000000","close":"48.57000000","volume":"21.59800000"},{"time":1656866700,"open":"48.58000000","high":"48.63000000","low":"48.57000000","close":"48.62000000","volume":"22.29200000"},{"time":1656866760,"open":"48.62000000","high":"48.67000000","low":"48.62000000","close":"48.67000000","volume":"102.05200000"},{"time":1656866820,"open":"48.70000000","high":"48.72000000","low":"48.58000000","close":"48.62000000","volume":"174.30400000"},{"time":1656866880,"open":"48.60000000","high":"48.68000000","low":"48.60000000","close":"48.68000000","volume":"105.77800000"},{"time":1656866940,"open":"48.65000000","high":"48.65000000","low":"48.58000000","close":"48.61000000","volume":"30.41800000"},{"time":1656867000,"open":"48.61000000","high":"48.74000000","low":"48.61000000","close":"48.73000000","volume":"81.27100000"},{"time":1656867060,"open":"48.75000000","high":"48.75000000","low":"48.71000000","close":"48.71000000","volume":"23.43100000"},{"time":1656867120,"open":"48.70000000","high":"48.74000000","low":"48.68000000","close":"48.68000000","volume":"62.79600000"},{"time":1656867180,"open":"48.65000000","high":"48.65000000","low":"48.65000000","close":"48.65000000","volume":"10.77100000"},{"time":1656867240,"open":"48.66000000","high":"48.66000000","low":"48.65000000","close":"48.65000000","volume":"16.10200000"},{"time":1656867300,"open":"48.66000000","high":"48.70000000","low":"48.66000000","close":"48.69000000","volume":"18.04500000"},{"time":1656867360,"open":"48.71000000","high":"48.73000000","low":"48.68000000","close":"48.72000000","volume":"47.37900000"},{"time":1656867420,"open":"48.72000000","high":"48.74000000","low":"48.71000000","close":"48.73000000","volume":"50.27900000"},{"time":1656867480,"open":"48.75000000","high":"48.77000000","low":"48.75000000","close":"48.75000000","volume":"34.49300000"},{"time":1656867540,"open":"48.77000000","high":"48.80000000","low":"48.74000000","close":"48.77000000","volume":"55.00300000"},{"time":1656867600,"open":"48.79000000","high":"48.90000000","low":"48.77000000","close":"48.79000000","volume":"286.16600000"},{"time":1656867660,"open":"48.80000000","high":"48.88000000","low":"48.80000000","close":"48.84000000","volume":"1230.73100000"},{"time":1656867720,"open":"48.85000000","high":"48.91000000","low":"48.85000000","close":"48.90000000","volume":"21.31500000"},{"time":1656867780,"open":"48.86000000","high":"48.88000000","low":"48.83000000","close":"48.84000000","volume":"34.98000000"},{"time":1656867840,"open":"48.83000000","high":"48.84000000","low":"48.81000000","close":"48.81000000","volume":"31.94500000"},{"time":1656867900,"open":"48.82000000","high":"48.89000000","low":"48.77000000","close":"48.89000000","volume":"252.41700000"},{"time":1656867960,"open":"48.90000000","high":"48.99000000","low":"48.90000000","close":"48.96000000","volume":"96.43300000"},{"time":1656868020,"open":"48.98000000","high":"48.99000000","low":"48.90000000","close":"48.90000000","volume":"68.58200000"},{"time":1656868080,"open":"48.87000000","high":"48.90000000","low":"48.85000000","close":"48.88000000","volume":"64.15900000"},{"time":1656868140,"open":"48.89000000","high":"48.89000000","low":"48.81000000","close":"48.83000000","volume":"95.87400000"},{"time":1656868200,"open":"48.88000000","high":"49.06000000","low":"48.87000000","close":"49.03000000","volume":"296.57500000"},{"time":1656868260,"open":"49.03000000","high":"49.46000000","low":"49.01000000","close":"49.28000000","volume":"1572.43800000"},{"time":1656868320,"open":"49.27000000","high":"49.31000000","low":"49.09000000","close":"49.17000000","volume":"941.22200000"},{"time":1656868380,"open":"49.10000000","high":"49.15000000","low":"49.10000000","close":"49.15000000","volume":"54.37900000"},{"time":1656868440,"open":"49.14000000","high":"49.19000000","low":"49.06000000","close":"49.14000000","volume":"123.62600000"},{"time":1656868500,"open":"49.14000000","high":"49.14000000","low":"49.05000000","close":"49.10000000","volume":"98.10600000"},{"time":1656868560,"open":"49.09000000","high":"49.10000000","low":"49.07000000","close":"49.10000000","volume":"58.74700000"},{"time":1656868620,"open":"49.08000000","high":"49.09000000","low":"48.97000000","close":"49.02000000","volume":"129.00000000"},{"time":1656868680,"open":"49.02000000","high":"49.05000000","low":"48.93000000","close":"49.03000000","volume":"182.75000000"},{"time":1656868740,"open":"48.99000000","high":"49.00000000","low":"48.98000000","close":"48.99000000","volume":"15.17800000"},{"time":1656868800,"open":"48.94000000","high":"49.04000000","low":"48.94000000","close":"49.03000000","volume":"116.74800000"},{"time":1656868860,"open":"49.01000000","high":"49.26000000","low":"49.01000000","close":"49.23000000","volume":"296.40300000"},{"time":1656868920,"open":"49.23000000","high":"49.27000000","low":"49.16000000","close":"49.16000000","volume":"319.70800000"},{"time":1656868980,"open":"49.15000000","high":"49.24000000","low":"49.15000000","close":"49.23000000","volume":"119.87100000"},{"time":1656869040,"open":"49.20000000","high":"49.22000000","low":"49.19000000","close":"49.19000000","volume":"9.43000000"},{"time":1656869100,"open":"49.19000000","high":"49.25000000","low":"49.18000000","close":"49.25000000","volume":"47.87600000"},{"time":1656869160,"open":"49.23000000","high":"49.23000000","low":"49.20000000","close":"49.20000000","volume":"47.58200000"},{"time":1656869220,"open":"49.22000000","high":"49.33000000","low":"49.22000000","close":"49.32000000","volume":"187.49200000"},{"time":1656869280,"open":"49.32000000","high":"49.45000000","low":"49.32000000","close":"49.42000000","volume":"262.87200000"},{"time":1656869340,"open":"49.44000000","high":"49.52000000","low":"49.44000000","close":"49.52000000","volume":"444.47000000"},{"time":1656869400,"open":"49.52000000","high":"49.59000000","low":"49.42000000","close":"49.43000000","volume":"567.13200000"},{"time":1656869460,"open":"49.41000000","high":"49.43000000","low":"49.32000000","close":"49.42000000","volume":"276.59300000"},{"time":1656869520,"open":"49.42000000","high":"49.43000000","low":"49.37000000","close":"49.37000000","volume":"79.98300000"},{"time":1656869580,"open":"49.36000000","high":"49.40000000","low":"49.36000000","close":"49.37000000","volume":"207.38000000"},{"time":1656869640,"open":"49.38000000","high":"49.39000000","low":"49.34000000","close":"49.36000000","volume":"58.60800000"},{"time":1656869700,"open":"49.37000000","high":"49.39000000","low":"49.33000000","close":"49.36000000","volume":"80.72300000"},{"time":1656869760,"open":"49.35000000","high":"49.46000000","low":"49.35000000","close":"49.39000000","volume":"221.12800000"},{"time":1656869820,"open":"49.36000000","high":"49.36000000","low":"49.21000000","close":"49.25000000","volume":"337.86200000"},{"time":1656869880,"open":"49.26000000","high":"49.26000000","low":"49.21000000","close":"49.21000000","volume":"83.95200000"},{"time":1656869940,"open":"49.20000000","high":"49.22000000","low":"49.19000000","close":"49.21000000","volume":"27.35900000"},{"time":1656870000,"open":"49.22000000","high":"49.29000000","low":"49.22000000","close":"49.27000000","volume":"142.68400000"},{"time":1656870060,"open":"49.31000000","high":"49.33000000","low":"49.29000000","close":"49.33000000","volume":"85.08200000"},{"time":1656870120,"open":"49.35000000","high":"49.44000000","low":"49.33000000","close":"49.39000000","volume":"175.09300000"},{"time":1656870180,"open":"49.39000000","high":"49.41000000","low":"49.32000000","close":"49.32000000","volume":"58.60900000"},{"time":1656870240,"open":"49.32000000","high":"49.36000000","low":"49.31000000","close":"49.36000000","volume":"62.25500000"},{"time":1656870300,"open":"49.34000000","high":"49.67000000","low":"49.34000000","close":"49.52000000","volume":"1308.28000000"},{"time":1656870360,"open":"49.52000000","high":"49.52000000","low":"49.47000000","close":"49.51000000","volume":"56.32400000"},{"time":1656870420,"open":"49.54000000","high":"49.54000000","low":"49.44000000","close":"49.47000000","volume":"100.58900000"},{"time":1656870480,"open":"49.44000000","high":"49.53000000","low":"49.44000000","close":"49.47000000","volume":"79.35000000"},{"time":1656870540,"open":"49.45000000","high":"49.56000000","low":"49.44000000","close":"49.44000000","volume":"276.74300000"},{"time":1656870600,"open":"49.44000000","high":"49.53000000","low":"49.44000000","close":"49.51000000","volume":"37.45300000"},{"time":1656870660,"open":"49.51000000","high":"49.53000000","low":"49.44000000","close":"49.46000000","volume":"63.01400000"},{"time":1656870720,"open":"49.45000000","high":"49.49000000","low":"49.45000000","close":"49.47000000","volume":"109.55000000"},{"time":1656870780,"open":"49.47000000","high":"49.52000000","low":"49.45000000","close":"49.49000000","volume":"97.27100000"},{"time":1656870840,"open":"49.50000000","high":"49.64000000","low":"49.50000000","close":"49.61000000","volume":"159.72600000"},{"time":1656870900,"open":"49.60000000","high":"49.63000000","low":"49.56000000","close":"49.63000000","volume":"205.34400000"},{"time":1656870960,"open":"49.62000000","high":"49.72000000","low":"49.60000000","close":"49.72000000","volume":"426.97800000"},{"time":1656871020,"open":"49.73000000","high":"49.79000000","low":"49.66000000","close":"49.70000000","volume":"283.95500000"},{"time":1656871080,"open":"49.72000000","high":"49.72000000","low":"49.59000000","close":"49.63000000","volume":"273.70100000"},{"time":1656871140,"open":"49.63000000","high":"49.81000000","low":"49.60000000","close":"49.66000000","volume":"592.29200000"},{"time":1656871200,"open":"49.70000000","high":"49.70000000","low":"49.56000000","close":"49.63000000","volume":"127.72400000"},{"time":1656871260,"open":"49.62000000","high":"49.69000000","low":"49.58000000","close":"49.67000000","volume":"144.78900000"},{"time":1656871320,"open":"49.68000000","high":"49.71000000","low":"49.65000000","close":"49.68000000","volume":"230.55100000"},{"time":1656871380,"open":"49.67000000","high":"49.69000000","low":"49.59000000","close":"49.59000000","volume":"146.00700000"},{"time":1656871440,"open":"49.61000000","high":"49.61000000","low":"49.57000000","close":"49.58000000","volume":"50.45900000"},{"time":1656871500,"open":"49.57000000","high":"49.68000000","low":"49.57000000","close":"49.64000000","volume":"86.02300000"},{"time":1656871560,"open":"49.62000000","high":"49.64000000","low":"49.61000000","close":"49.64000000","volume":"35.36200000"},{"time":1656871620,"open":"49.65000000","high":"49.66000000","low":"49.63000000","close":"49.65000000","volume":"86.73500000"},{"time":1656871680,"open":"49.66000000","high":"49.66000000","low":"49.54000000","close":"49.55000000","volume":"218.82700000"},{"time":1656871740,"open":"49.54000000","high":"49.55000000","low":"49.49000000","close":"49.53000000","volume":"96.25000000"},{"time":1656871800,"open":"49.51000000","high":"49.58000000","low":"49.51000000","close":"49.58000000","volume":"90.23000000"},{"time":1656871860,"open":"49.59000000","high":"49.59000000","low":"49.45000000","close":"49.45000000","volume":"225.84000000"},{"time":1656871920,"open":"49.48000000","high":"49.49000000","low":"49.46000000","close":"49.49000000","volume":"76.22300000"},{"time":1656871980,"open":"49.49000000","high":"49.49000000","low":"49.42000000","close":"49.43000000","volume":"122.83900000"},{"time":1656872040,"open":"49.43000000","high":"49.48000000","low":"49.39000000","close":"49.48000000","volume":"93.51500000"},{"time":1656872100,"open":"49.48000000","high":"49.48000000","low":"49.31000000","close":"49.43000000","volume":"515.01100000"},{"time":1656872160,"open":"49.36000000","high":"49.49000000","low":"49.30000000","close":"49.49000000","volume":"280.53600000"},{"time":1656872220,"open":"49.49000000","high":"49.49000000","low":"49.45000000","close":"49.49000000","volume":"75.86900000"},{"time":1656872280,"open":"49.50000000","high":"49.50000000","low":"49.43000000","close":"49.49000000","volume":"90.24100000"},{"time":1656872340,"open":"49.45000000","high":"49.45000000","low":"49.40000000","close":"49.41000000","volume":"25.40900000"},{"time":1656872400,"open":"49.41000000","high":"49.42000000","low":"49.36000000","close":"49.37000000","volume":"85.06800000"},{"time":1656872460,"open":"49.36000000","high":"49.36000000","low":"49.32000000","close":"49.35000000","volume":"67.38500000"},{"time":1656872520,"open":"49.28000000","high":"49.34000000","low":"49.28000000","close":"49.32000000","volume":"89.66500000"},{"time":1656872580,"open":"49.32000000","high":"49.32000000","low":"49.26000000","close":"49.29000000","volume":"55.59300000"},{"time":1656872640,"open":"49.29000000","high":"49.29000000","low":"49.26000000","close":"49.26000000","volume":"74.89300000"},{"time":1656872700,"open":"49.26000000","high":"49.27000000","low":"49.20000000","close":"49.23000000","volume":"94.46100000"},{"time":1656872760,"open":"49.23000000","high":"49.24000000","low":"49.22000000","close":"49.22000000","volume":"44.01300000"},{"time":1656872820,"open":"49.22000000","high":"49.33000000","low":"49.21000000","close":"49.33000000","volume":"229.68900000"},{"time":1656872880,"open":"49.32000000","high":"49.33000000","low":"49.29000000","close":"49.29000000","volume":"106.87000000"},{"time":1656872940,"open":"49.30000000","high":"49.30000000","low":"49.22000000","close":"49.23000000","volume":"37.62200000"},{"time":1656873000,"open":"49.25000000","high":"49.33000000","low":"49.25000000","close":"49.30000000","volume":"177.99300000"},{"time":1656873060,"open":"49.30000000","high":"49.30000000","low":"49.26000000","close":"49.29000000","volume":"17.96100000"},{"time":1656873120,"open":"49.30000000","high":"49.30000000","low":"49.21000000","close":"49.21000000","volume":"73.11800000"},{"time":1656873180,"open":"49.23000000","high":"49.23000000","low":"49.11000000","close":"49.19000000","volume":"210.84900000"},{"time":1656873240,"open":"49.20000000","high":"49.22000000","low":"49.20000000","close":"49.20000000","volume":"47.46300000"},{"time":1656873300,"open":"49.22000000","high":"49.29000000","low":"49.21000000","close":"49.29000000","volume":"61.09400000"}]
BTC-USDT
COMP/USDT
Price49.19000000
24h Change 5.242%