[{"time":1656841860,"open":"49.88000000","high":"49.88000000","low":"49.86000000","close":"49.87000000","volume":"39.78000000"},{"time":1656841920,"open":"49.87000000","high":"49.90000000","low":"49.87000000","close":"49.90000000","volume":"10.73500000"},{"time":1656841980,"open":"49.89000000","high":"49.91000000","low":"49.88000000","close":"49.88000000","volume":"37.01100000"},{"time":1656842040,"open":"49.90000000","high":"50.01000000","low":"49.88000000","close":"50.00000000","volume":"325.86200000"},{"time":1656842100,"open":"50.00000000","high":"50.00000000","low":"49.88000000","close":"49.91000000","volume":"247.76900000"},{"time":1656842160,"open":"49.90000000","high":"49.90000000","low":"49.89000000","close":"49.90000000","volume":"36.99300000"},{"time":1656842220,"open":"49.94000000","high":"49.96000000","low":"49.91000000","close":"49.91000000","volume":"43.08700000"},{"time":1656842280,"open":"49.92000000","high":"49.96000000","low":"49.90000000","close":"49.96000000","volume":"76.51600000"},{"time":1656842340,"open":"49.94000000","high":"49.95000000","low":"49.94000000","close":"49.95000000","volume":"20.92800000"},{"time":1656842400,"open":"49.94000000","high":"49.96000000","low":"49.92000000","close":"49.96000000","volume":"88.46300000"},{"time":1656842460,"open":"49.97000000","high":"50.03000000","low":"49.97000000","close":"50.03000000","volume":"175.84000000"},{"time":1656842520,"open":"50.02000000","high":"50.04000000","low":"50.01000000","close":"50.02000000","volume":"16.67400000"},{"time":1656842580,"open":"50.05000000","high":"50.05000000","low":"50.04000000","close":"50.05000000","volume":"39.41400000"},{"time":1656842640,"open":"50.06000000","high":"50.12000000","low":"50.06000000","close":"50.09000000","volume":"124.06900000"},{"time":1656842700,"open":"50.09000000","high":"50.09000000","low":"50.01000000","close":"50.01000000","volume":"113.23900000"},{"time":1656842760,"open":"50.02000000","high":"50.04000000","low":"50.02000000","close":"50.03000000","volume":"14.20000000"},{"time":1656842820,"open":"50.04000000","high":"50.05000000","low":"50.03000000","close":"50.04000000","volume":"47.37800000"},{"time":1656842880,"open":"50.05000000","high":"50.06000000","low":"50.05000000","close":"50.06000000","volume":"15.82200000"},{"time":1656842940,"open":"50.06000000","high":"50.06000000","low":"50.02000000","close":"50.02000000","volume":"21.35400000"},{"time":1656843000,"open":"50.03000000","high":"50.05000000","low":"50.02000000","close":"50.03000000","volume":"35.34300000"},{"time":1656843060,"open":"50.03000000","high":"50.03000000","low":"49.99000000","close":"50.02000000","volume":"49.53200000"},{"time":1656843120,"open":"50.02000000","high":"50.02000000","low":"50.01000000","close":"50.01000000","volume":"9.55000000"},{"time":1656843180,"open":"50.02000000","high":"50.03000000","low":"50.01000000","close":"50.02000000","volume":"23.54900000"},{"time":1656843240,"open":"50.01000000","high":"50.04000000","low":"49.97000000","close":"49.97000000","volume":"173.71000000"},{"time":1656843300,"open":"49.97000000","high":"49.97000000","low":"49.95000000","close":"49.96000000","volume":"31.18900000"},{"time":1656843360,"open":"49.97000000","high":"50.03000000","low":"49.97000000","close":"50.03000000","volume":"205.42200000"},{"time":1656843420,"open":"50.04000000","high":"50.06000000","low":"50.04000000","close":"50.04000000","volume":"61.72900000"},{"time":1656843480,"open":"50.05000000","high":"50.12000000","low":"50.04000000","close":"50.08000000","volume":"675.79600000"},{"time":1656843540,"open":"50.08000000","high":"50.09000000","low":"50.05000000","close":"50.09000000","volume":"45.26000000"},{"time":1656843600,"open":"50.08000000","high":"50.08000000","low":"50.05000000","close":"50.05000000","volume":"48.79200000"},{"time":1656843660,"open":"50.06000000","high":"50.06000000","low":"50.04000000","close":"50.05000000","volume":"55.62900000"},{"time":1656843720,"open":"50.06000000","high":"50.07000000","low":"50.05000000","close":"50.06000000","volume":"77.48100000"},{"time":1656843780,"open":"50.07000000","high":"50.07000000","low":"50.04000000","close":"50.05000000","volume":"40.17200000"},{"time":1656843840,"open":"50.04000000","high":"50.07000000","low":"50.03000000","close":"50.07000000","volume":"85.25100000"},{"time":1656843900,"open":"50.08000000","high":"50.08000000","low":"50.06000000","close":"50.08000000","volume":"38.51700000"},{"time":1656843960,"open":"50.10000000","high":"50.10000000","low":"50.05000000","close":"50.06000000","volume":"52.47200000"},{"time":1656844020,"open":"50.06000000","high":"50.07000000","low":"50.03000000","close":"50.03000000","volume":"99.31100000"},{"time":1656844080,"open":"50.03000000","high":"50.04000000","low":"50.01000000","close":"50.04000000","volume":"110.04200000"},{"time":1656844140,"open":"50.04000000","high":"50.06000000","low":"50.03000000","close":"50.05000000","volume":"28.81700000"},{"time":1656844200,"open":"50.05000000","high":"50.05000000","low":"50.03000000","close":"50.05000000","volume":"28.82100000"},{"time":1656844260,"open":"50.06000000","high":"50.09000000","low":"50.05000000","close":"50.09000000","volume":"220.89300000"},{"time":1656844320,"open":"50.08000000","high":"50.09000000","low":"50.08000000","close":"50.09000000","volume":"14.59700000"},{"time":1656844380,"open":"50.09000000","high":"50.15000000","low":"50.08000000","close":"50.10000000","volume":"279.19200000"},{"time":1656844440,"open":"50.14000000","high":"50.14000000","low":"50.12000000","close":"50.12000000","volume":"73.86400000"},{"time":1656844500,"open":"50.13000000","high":"50.13000000","low":"50.12000000","close":"50.13000000","volume":"51.70100000"},{"time":1656844560,"open":"50.13000000","high":"50.15000000","low":"50.12000000","close":"50.15000000","volume":"139.71200000"},{"time":1656844620,"open":"50.15000000","high":"50.15000000","low":"50.11000000","close":"50.14000000","volume":"56.34000000"},{"time":1656844680,"open":"50.13000000","high":"50.14000000","low":"50.11000000","close":"50.12000000","volume":"11.58000000"},{"time":1656844740,"open":"50.12000000","high":"50.13000000","low":"50.11000000","close":"50.11000000","volume":"20.62100000"},{"time":1656844800,"open":"50.12000000","high":"50.12000000","low":"50.10000000","close":"50.11000000","volume":"12.11900000"},{"time":1656844860,"open":"50.10000000","high":"50.10000000","low":"50.04000000","close":"50.05000000","volume":"97.69800000"},{"time":1656844920,"open":"50.06000000","high":"50.06000000","low":"50.02000000","close":"50.03000000","volume":"83.75600000"},{"time":1656844980,"open":"50.02000000","high":"50.05000000","low":"50.02000000","close":"50.05000000","volume":"59.82700000"},{"time":1656845040,"open":"50.05000000","high":"50.07000000","low":"50.05000000","close":"50.06000000","volume":"6.91700000"},{"time":1656845100,"open":"50.07000000","high":"50.11000000","low":"50.06000000","close":"50.06000000","volume":"326.64100000"},{"time":1656845160,"open":"50.07000000","high":"50.09000000","low":"50.03000000","close":"50.06000000","volume":"205.43000000"},{"time":1656845220,"open":"50.07000000","high":"50.08000000","low":"50.02000000","close":"50.02000000","volume":"53.66000000"},{"time":1656845280,"open":"50.02000000","high":"50.05000000","low":"50.01000000","close":"50.03000000","volume":"88.34300000"},{"time":1656845340,"open":"50.04000000","high":"50.06000000","low":"50.04000000","close":"50.06000000","volume":"35.20200000"},{"time":1656845400,"open":"50.06000000","high":"50.06000000","low":"50.03000000","close":"50.03000000","volume":"22.14200000"},{"time":1656845460,"open":"50.04000000","high":"50.04000000","low":"50.03000000","close":"50.03000000","volume":"27.11900000"},{"time":1656845520,"open":"50.04000000","high":"50.04000000","low":"50.03000000","close":"50.03000000","volume":"4.21800000"},{"time":1656845580,"open":"50.04000000","high":"50.08000000","low":"50.01000000","close":"50.02000000","volume":"99.13500000"},{"time":1656845640,"open":"50.01000000","high":"50.06000000","low":"50.00000000","close":"50.06000000","volume":"116.77400000"},{"time":1656845700,"open":"50.06000000","high":"50.06000000","low":"50.02000000","close":"50.02000000","volume":"225.11000000"},{"time":1656845760,"open":"50.03000000","high":"50.10000000","low":"50.03000000","close":"50.09000000","volume":"305.73300000"},{"time":1656845820,"open":"50.09000000","high":"50.09000000","low":"50.06000000","close":"50.07000000","volume":"13.68500000"},{"time":1656845880,"open":"50.07000000","high":"50.07000000","low":"50.07000000","close":"50.07000000","volume":"12.35400000"},{"time":1656845940,"open":"50.07000000","high":"50.07000000","low":"50.03000000","close":"50.03000000","volume":"45.75300000"},{"time":1656846000,"open":"50.02000000","high":"50.05000000","low":"50.01000000","close":"50.04000000","volume":"46.82100000"},{"time":1656846060,"open":"50.05000000","high":"50.06000000","low":"50.04000000","close":"50.05000000","volume":"38.93700000"},{"time":1656846120,"open":"50.04000000","high":"50.05000000","low":"50.01000000","close":"50.02000000","volume":"223.72700000"},{"time":1656846180,"open":"50.02000000","high":"50.05000000","low":"50.02000000","close":"50.04000000","volume":"78.47400000"},{"time":1656846240,"open":"50.03000000","high":"50.04000000","low":"50.02000000","close":"50.04000000","volume":"59.10500000"},{"time":1656846300,"open":"50.05000000","high":"50.05000000","low":"50.05000000","close":"50.05000000","volume":"5.97000000"},{"time":1656846360,"open":"50.04000000","high":"50.09000000","low":"50.04000000","close":"50.06000000","volume":"147.87600000"},{"time":1656846420,"open":"50.05000000","high":"50.08000000","low":"50.05000000","close":"50.08000000","volume":"55.82400000"},{"time":1656846480,"open":"50.07000000","high":"50.07000000","low":"50.05000000","close":"50.06000000","volume":"25.76100000"},{"time":1656846540,"open":"50.04000000","high":"50.12000000","low":"50.04000000","close":"50.08000000","volume":"124.61300000"},{"time":1656846600,"open":"50.08000000","high":"50.09000000","low":"50.06000000","close":"50.06000000","volume":"12.83100000"},{"time":1656846660,"open":"50.07000000","high":"50.08000000","low":"50.07000000","close":"50.07000000","volume":"28.50800000"},{"time":1656846720,"open":"50.06000000","high":"50.08000000","low":"50.05000000","close":"50.05000000","volume":"108.87000000"},{"time":1656846780,"open":"50.05000000","high":"50.06000000","low":"50.00000000","close":"50.03000000","volume":"435.05500000"},{"time":1656846840,"open":"50.02000000","high":"50.09000000","low":"50.00000000","close":"50.09000000","volume":"113.74600000"},{"time":1656846900,"open":"50.09000000","high":"50.15000000","low":"50.09000000","close":"50.15000000","volume":"159.56800000"},{"time":1656846960,"open":"50.14000000","high":"50.17000000","low":"50.13000000","close":"50.15000000","volume":"46.83100000"},{"time":1656847020,"open":"50.13000000","high":"50.15000000","low":"50.13000000","close":"50.14000000","volume":"32.96500000"},{"time":1656847080,"open":"50.13000000","high":"50.17000000","low":"50.13000000","close":"50.13000000","volume":"46.71000000"},{"time":1656847140,"open":"50.14000000","high":"50.17000000","low":"50.14000000","close":"50.15000000","volume":"56.48800000"},{"time":1656847200,"open":"50.17000000","high":"50.17000000","low":"50.10000000","close":"50.10000000","volume":"143.09100000"},{"time":1656847260,"open":"50.10000000","high":"50.10000000","low":"50.08000000","close":"50.09000000","volume":"52.77700000"},{"time":1656847320,"open":"50.08000000","high":"50.09000000","low":"50.07000000","close":"50.08000000","volume":"52.56200000"},{"time":1656847380,"open":"50.10000000","high":"50.10000000","low":"50.09000000","close":"50.09000000","volume":"1.81000000"},{"time":1656847440,"open":"50.09000000","high":"50.10000000","low":"50.07000000","close":"50.10000000","volume":"30.69700000"},{"time":1656847500,"open":"50.09000000","high":"50.10000000","low":"50.08000000","close":"50.10000000","volume":"30.63100000"},{"time":1656847560,"open":"50.09000000","high":"50.10000000","low":"50.08000000","close":"50.10000000","volume":"62.29500000"},{"time":1656847620,"open":"50.10000000","high":"50.12000000","low":"50.10000000","close":"50.12000000","volume":"62.75500000"},{"time":1656847680,"open":"50.11000000","high":"50.12000000","low":"50.10000000","close":"50.12000000","volume":"13.65900000"},{"time":1656847740,"open":"50.12000000","high":"50.17000000","low":"50.09000000","close":"50.16000000","volume":"370.69100000"},{"time":1656847800,"open":"50.17000000","high":"50.17000000","low":"50.10000000","close":"50.12000000","volume":"74.79400000"},{"time":1656847860,"open":"50.14000000","high":"50.16000000","low":"50.14000000","close":"50.16000000","volume":"26.34600000"},{"time":1656847920,"open":"50.16000000","high":"50.16000000","low":"50.12000000","close":"50.14000000","volume":"89.10600000"},{"time":1656847980,"open":"50.14000000","high":"50.14000000","low":"50.12000000","close":"50.13000000","volume":"44.15500000"},{"time":1656848040,"open":"50.12000000","high":"50.12000000","low":"50.11000000","close":"50.12000000","volume":"28.05000000"},{"time":1656848100,"open":"50.11000000","high":"50.18000000","low":"50.11000000","close":"50.17000000","volume":"83.81100000"},{"time":1656848160,"open":"50.17000000","high":"50.31000000","low":"50.17000000","close":"50.30000000","volume":"536.74600000"},{"time":1656848220,"open":"50.28000000","high":"50.30000000","low":"50.24000000","close":"50.26000000","volume":"135.49900000"},{"time":1656848280,"open":"50.26000000","high":"50.26000000","low":"50.21000000","close":"50.21000000","volume":"167.81800000"},{"time":1656848340,"open":"50.22000000","high":"50.23000000","low":"50.22000000","close":"50.23000000","volume":"9.19000000"},{"time":1656848400,"open":"50.23000000","high":"50.23000000","low":"50.21000000","close":"50.23000000","volume":"31.34900000"},{"time":1656848460,"open":"50.23000000","high":"50.25000000","low":"50.23000000","close":"50.25000000","volume":"26.54700000"},{"time":1656848520,"open":"50.25000000","high":"50.27000000","low":"50.25000000","close":"50.25000000","volume":"39.62200000"},{"time":1656848580,"open":"50.25000000","high":"50.25000000","low":"50.22000000","close":"50.23000000","volume":"32.51500000"},{"time":1656848640,"open":"50.23000000","high":"50.26000000","low":"50.23000000","close":"50.24000000","volume":"65.66700000"},{"time":1656848700,"open":"50.22000000","high":"50.24000000","low":"50.20000000","close":"50.24000000","volume":"87.68600000"},{"time":1656848760,"open":"50.23000000","high":"50.25000000","low":"50.23000000","close":"50.25000000","volume":"52.53200000"},{"time":1656848820,"open":"50.25000000","high":"50.25000000","low":"50.23000000","close":"50.24000000","volume":"52.76100000"},{"time":1656848880,"open":"50.25000000","high":"50.25000000","low":"50.19000000","close":"50.20000000","volume":"73.70300000"},{"time":1656848940,"open":"50.20000000","high":"50.20000000","low":"50.18000000","close":"50.19000000","volume":"83.68400000"},{"time":1656849000,"open":"50.18000000","high":"50.19000000","low":"50.16000000","close":"50.19000000","volume":"72.62200000"},{"time":1656849060,"open":"50.19000000","high":"50.20000000","low":"50.18000000","close":"50.19000000","volume":"49.97700000"},{"time":1656849120,"open":"50.20000000","high":"50.23000000","low":"50.19000000","close":"50.19000000","volume":"70.88700000"},{"time":1656849180,"open":"50.20000000","high":"50.22000000","low":"50.19000000","close":"50.20000000","volume":"44.70000000"},{"time":1656849240,"open":"50.19000000","high":"50.19000000","low":"50.19000000","close":"50.19000000","volume":"18.64600000"},{"time":1656849300,"open":"50.20000000","high":"50.20000000","low":"50.19000000","close":"50.20000000","volume":"18.53300000"},{"time":1656849360,"open":"50.21000000","high":"50.21000000","low":"50.18000000","close":"50.19000000","volume":"61.00200000"},{"time":1656849420,"open":"50.18000000","high":"50.18000000","low":"50.14000000","close":"50.16000000","volume":"1013.15700000"},{"time":1656849480,"open":"50.15000000","high":"50.16000000","low":"50.14000000","close":"50.14000000","volume":"35.77800000"},{"time":1656849540,"open":"50.15000000","high":"50.16000000","low":"50.15000000","close":"50.16000000","volume":"24.07100000"},{"time":1656849600,"open":"50.12000000","high":"50.19000000","low":"50.12000000","close":"50.19000000","volume":"210.57000000"},{"time":1656849660,"open":"50.19000000","high":"50.24000000","low":"50.18000000","close":"50.24000000","volume":"117.07800000"},{"time":1656849720,"open":"50.24000000","high":"50.24000000","low":"50.22000000","close":"50.22000000","volume":"39.09900000"},{"time":1656849780,"open":"50.23000000","high":"50.26000000","low":"50.23000000","close":"50.24000000","volume":"158.86900000"},{"time":1656849840,"open":"50.22000000","high":"50.26000000","low":"50.22000000","close":"50.26000000","volume":"155.11300000"},{"time":1656849900,"open":"50.26000000","high":"50.27000000","low":"50.25000000","close":"50.27000000","volume":"53.56100000"},{"time":1656849960,"open":"50.27000000","high":"50.27000000","low":"50.25000000","close":"50.27000000","volume":"164.16000000"},{"time":1656850020,"open":"50.26000000","high":"50.30000000","low":"50.26000000","close":"50.27000000","volume":"85.02700000"},{"time":1656850080,"open":"50.26000000","high":"50.28000000","low":"50.25000000","close":"50.28000000","volume":"60.97900000"},{"time":1656850140,"open":"50.27000000","high":"50.28000000","low":"50.22000000","close":"50.23000000","volume":"214.86000000"},{"time":1656850200,"open":"50.25000000","high":"50.25000000","low":"50.22000000","close":"50.22000000","volume":"14.07500000"},{"time":1656850260,"open":"50.23000000","high":"50.23000000","low":"50.22000000","close":"50.22000000","volume":"16.49900000"},{"time":1656850320,"open":"50.22000000","high":"50.23000000","low":"50.22000000","close":"50.23000000","volume":"2.65200000"},{"time":1656850380,"open":"50.22000000","high":"50.22000000","low":"50.13000000","close":"50.13000000","volume":"190.51900000"},{"time":1656850440,"open":"50.12000000","high":"50.15000000","low":"50.10000000","close":"50.15000000","volume":"130.31800000"},{"time":1656850500,"open":"50.15000000","high":"50.18000000","low":"50.15000000","close":"50.18000000","volume":"47.43300000"},{"time":1656850560,"open":"50.18000000","high":"50.18000000","low":"50.14000000","close":"50.16000000","volume":"57.73200000"},{"time":1656850620,"open":"50.18000000","high":"50.18000000","low":"50.10000000","close":"50.10000000","volume":"75.55100000"},{"time":1656850680,"open":"50.10000000","high":"50.10000000","low":"50.10000000","close":"50.10000000","volume":"8.22900000"},{"time":1656850740,"open":"50.10000000","high":"50.12000000","low":"50.10000000","close":"50.12000000","volume":"23.97200000"},{"time":1656850800,"open":"50.12000000","high":"50.13000000","low":"50.11000000","close":"50.12000000","volume":"88.99000000"},{"time":1656850860,"open":"50.12000000","high":"50.16000000","low":"50.12000000","close":"50.14000000","volume":"365.21700000"},{"time":1656850920,"open":"50.14000000","high":"50.14000000","low":"50.11000000","close":"50.12000000","volume":"51.63500000"},{"time":1656850980,"open":"50.11000000","high":"50.13000000","low":"50.10000000","close":"50.12000000","volume":"39.85900000"},{"time":1656851040,"open":"50.12000000","high":"50.12000000","low":"50.07000000","close":"50.07000000","volume":"27.69500000"},{"time":1656851100,"open":"50.08000000","high":"50.08000000","low":"50.07000000","close":"50.08000000","volume":"18.48300000"},{"time":1656851160,"open":"50.07000000","high":"50.07000000","low":"50.06000000","close":"50.07000000","volume":"28.00500000"},{"time":1656851220,"open":"50.06000000","high":"50.09000000","low":"50.06000000","close":"50.09000000","volume":"12.94600000"},{"time":1656851280,"open":"50.09000000","high":"50.13000000","low":"50.09000000","close":"50.09000000","volume":"116.70500000"},{"time":1656851340,"open":"50.11000000","high":"50.12000000","low":"50.08000000","close":"50.09000000","volume":"47.47800000"},{"time":1656851400,"open":"50.09000000","high":"50.10000000","low":"50.07000000","close":"50.08000000","volume":"21.53300000"},{"time":1656851460,"open":"50.08000000","high":"50.11000000","low":"50.07000000","close":"50.09000000","volume":"156.65400000"},{"time":1656851520,"open":"50.11000000","high":"50.11000000","low":"50.07000000","close":"50.07000000","volume":"29.79900000"},{"time":1656851580,"open":"50.07000000","high":"50.07000000","low":"50.06000000","close":"50.07000000","volume":"26.93700000"},{"time":1656851640,"open":"50.07000000","high":"50.09000000","low":"50.06000000","close":"50.09000000","volume":"30.96500000"},{"time":1656851700,"open":"50.09000000","high":"50.11000000","low":"50.09000000","close":"50.11000000","volume":"17.11400000"},{"time":1656851760,"open":"50.11000000","high":"50.11000000","low":"50.08000000","close":"50.11000000","volume":"18.69000000"},{"time":1656851820,"open":"50.11000000","high":"50.11000000","low":"50.06000000","close":"50.09000000","volume":"260.89000000"},{"time":1656851880,"open":"50.09000000","high":"50.12000000","low":"50.08000000","close":"50.12000000","volume":"33.43000000"},{"time":1656851940,"open":"50.11000000","high":"50.12000000","low":"50.11000000","close":"50.11000000","volume":"25.10700000"},{"time":1656852000,"open":"50.11000000","high":"50.11000000","low":"50.07000000","close":"50.10000000","volume":"181.13600000"},{"time":1656852060,"open":"50.10000000","high":"50.10000000","low":"50.04000000","close":"50.04000000","volume":"284.24600000"},{"time":1656852120,"open":"50.04000000","high":"50.05000000","low":"50.02000000","close":"50.03000000","volume":"41.98600000"},{"time":1656852180,"open":"50.03000000","high":"50.06000000","low":"50.03000000","close":"50.06000000","volume":"108.11000000"},{"time":1656852240,"open":"50.06000000","high":"50.06000000","low":"49.88000000","close":"49.89000000","volume":"480.68900000"},{"time":1656852300,"open":"49.89000000","high":"49.94000000","low":"49.83000000","close":"49.87000000","volume":"217.88200000"},{"time":1656852360,"open":"49.87000000","high":"49.90000000","low":"49.82000000","close":"49.84000000","volume":"220.73600000"},{"time":1656852420,"open":"49.86000000","high":"49.87000000","low":"49.81000000","close":"49.82000000","volume":"131.95100000"},{"time":1656852480,"open":"49.84000000","high":"49.87000000","low":"49.79000000","close":"49.80000000","volume":"35.27900000"},{"time":1656852540,"open":"49.81000000","high":"49.81000000","low":"49.77000000","close":"49.79000000","volume":"72.00300000"},{"time":1656852600,"open":"49.79000000","high":"49.82000000","low":"49.79000000","close":"49.80000000","volume":"97.61100000"},{"time":1656852660,"open":"49.80000000","high":"49.83000000","low":"49.79000000","close":"49.83000000","volume":"170.52000000"},{"time":1656852720,"open":"49.83000000","high":"49.89000000","low":"49.83000000","close":"49.87000000","volume":"102.69600000"},{"time":1656852780,"open":"49.86000000","high":"49.90000000","low":"49.84000000","close":"49.90000000","volume":"273.05300000"},{"time":1656852840,"open":"49.89000000","high":"49.89000000","low":"49.79000000","close":"49.80000000","volume":"332.65000000"},{"time":1656852900,"open":"49.80000000","high":"49.80000000","low":"49.75000000","close":"49.76000000","volume":"533.94700000"},{"time":1656852960,"open":"49.76000000","high":"49.76000000","low":"49.58000000","close":"49.63000000","volume":"651.29500000"},{"time":1656853020,"open":"49.62000000","high":"49.63000000","low":"49.55000000","close":"49.61000000","volume":"216.10500000"},{"time":1656853080,"open":"49.61000000","high":"49.87000000","low":"49.59000000","close":"49.86000000","volume":"1671.94900000"},{"time":1656853140,"open":"49.86000000","high":"49.90000000","low":"49.84000000","close":"49.89000000","volume":"145.15000000"},{"time":1656853200,"open":"49.89000000","high":"49.95000000","low":"49.89000000","close":"49.89000000","volume":"181.65800000"},{"time":1656853260,"open":"49.90000000","high":"49.96000000","low":"49.90000000","close":"49.94000000","volume":"135.33200000"},{"time":1656853320,"open":"49.96000000","high":"49.97000000","low":"49.91000000","close":"49.95000000","volume":"165.76200000"},{"time":1656853380,"open":"49.95000000","high":"49.96000000","low":"49.86000000","close":"49.88000000","volume":"65.26400000"},{"time":1656853440,"open":"49.89000000","high":"49.94000000","low":"49.88000000","close":"49.90000000","volume":"234.79600000"},{"time":1656853500,"open":"49.91000000","high":"49.91000000","low":"49.85000000","close":"49.85000000","volume":"40.78200000"},{"time":1656853560,"open":"49.84000000","high":"49.86000000","low":"49.82000000","close":"49.86000000","volume":"251.02100000"},{"time":1656853620,"open":"49.86000000","high":"49.86000000","low":"49.81000000","close":"49.83000000","volume":"47.53600000"},{"time":1656853680,"open":"49.83000000","high":"49.87000000","low":"49.80000000","close":"49.87000000","volume":"340.30200000"},{"time":1656853740,"open":"49.88000000","high":"49.91000000","low":"49.85000000","close":"49.88000000","volume":"47.76000000"},{"time":1656853800,"open":"49.88000000","high":"49.90000000","low":"49.86000000","close":"49.89000000","volume":"65.63900000"},{"time":1656853860,"open":"49.88000000","high":"49.90000000","low":"49.84000000","close":"49.84000000","volume":"105.33800000"},{"time":1656853920,"open":"49.84000000","high":"49.84000000","low":"49.84000000","close":"49.84000000","volume":"7.34700000"},{"time":1656853980,"open":"49.84000000","high":"49.84000000","low":"49.80000000","close":"49.82000000","volume":"37.13600000"},{"time":1656854040,"open":"49.82000000","high":"49.82000000","low":"49.76000000","close":"49.76000000","volume":"27.74500000"},{"time":1656854100,"open":"49.77000000","high":"49.77000000","low":"49.68000000","close":"49.68000000","volume":"1088.35200000"},{"time":1656854160,"open":"49.69000000","high":"49.74000000","low":"49.69000000","close":"49.71000000","volume":"55.17400000"},{"time":1656854220,"open":"49.71000000","high":"49.73000000","low":"49.71000000","close":"49.72000000","volume":"81.95900000"},{"time":1656854280,"open":"49.71000000","high":"49.71000000","low":"49.66000000","close":"49.67000000","volume":"196.42800000"},{"time":1656854340,"open":"49.67000000","high":"49.67000000","low":"49.65000000","close":"49.65000000","volume":"293.15200000"},{"time":1656854400,"open":"49.67000000","high":"49.67000000","low":"49.66000000","close":"49.67000000","volume":"26.56000000"},{"time":1656854460,"open":"49.67000000","high":"49.78000000","low":"49.67000000","close":"49.72000000","volume":"197.30700000"},{"time":1656854520,"open":"49.73000000","high":"49.77000000","low":"49.73000000","close":"49.77000000","volume":"117.51300000"},{"time":1656854580,"open":"49.78000000","high":"49.80000000","low":"49.78000000","close":"49.78000000","volume":"295.07000000"},{"time":1656854640,"open":"49.79000000","high":"49.79000000","low":"49.76000000","close":"49.76000000","volume":"91.30500000"},{"time":1656854700,"open":"49.75000000","high":"49.75000000","low":"49.68000000","close":"49.69000000","volume":"78.90400000"},{"time":1656854760,"open":"49.69000000","high":"49.72000000","low":"49.69000000","close":"49.71000000","volume":"234.07300000"},{"time":1656854820,"open":"49.71000000","high":"49.75000000","low":"49.70000000","close":"49.75000000","volume":"592.46400000"},{"time":1656854880,"open":"49.74000000","high":"49.74000000","low":"49.69000000","close":"49.70000000","volume":"208.98500000"},{"time":1656854940,"open":"49.72000000","high":"49.75000000","low":"49.71000000","close":"49.71000000","volume":"52.83900000"},{"time":1656855000,"open":"49.70000000","high":"49.74000000","low":"49.64000000","close":"49.74000000","volume":"318.56000000"},{"time":1656855060,"open":"49.74000000","high":"49.78000000","low":"49.71000000","close":"49.76000000","volume":"301.41900000"},{"time":1656855120,"open":"49.76000000","high":"49.83000000","low":"49.76000000","close":"49.77000000","volume":"1026.89200000"},{"time":1656855180,"open":"49.76000000","high":"49.76000000","low":"49.70000000","close":"49.70000000","volume":"41.43900000"},{"time":1656855240,"open":"49.68000000","high":"49.68000000","low":"49.61000000","close":"49.64000000","volume":"498.11200000"},{"time":1656855300,"open":"49.65000000","high":"49.69000000","low":"49.60000000","close":"49.60000000","volume":"249.02700000"},{"time":1656855360,"open":"49.61000000","high":"49.63000000","low":"49.60000000","close":"49.62000000","volume":"138.25600000"},{"time":1656855420,"open":"49.62000000","high":"49.62000000","low":"49.51000000","close":"49.58000000","volume":"440.98000000"},{"time":1656855480,"open":"49.58000000","high":"49.61000000","low":"49.28000000","close":"49.28000000","volume":"1722.87100000"},{"time":1656855540,"open":"49.30000000","high":"49.47000000","low":"49.30000000","close":"49.46000000","volume":"471.15700000"},{"time":1656855600,"open":"49.43000000","high":"49.45000000","low":"49.38000000","close":"49.41000000","volume":"98.06200000"},{"time":1656855660,"open":"49.42000000","high":"49.45000000","low":"49.37000000","close":"49.40000000","volume":"262.72100000"},{"time":1656855720,"open":"49.38000000","high":"49.44000000","low":"49.38000000","close":"49.44000000","volume":"124.44000000"},{"time":1656855780,"open":"49.46000000","high":"49.46000000","low":"49.42000000","close":"49.45000000","volume":"58.61100000"},{"time":1656855840,"open":"49.45000000","high":"49.45000000","low":"49.43000000","close":"49.44000000","volume":"8.92300000"},{"time":1656855900,"open":"49.45000000","high":"49.49000000","low":"49.44000000","close":"49.44000000","volume":"235.43600000"},{"time":1656855960,"open":"49.45000000","high":"49.46000000","low":"49.40000000","close":"49.43000000","volume":"157.85400000"},{"time":1656856020,"open":"49.43000000","high":"49.43000000","low":"49.36000000","close":"49.39000000","volume":"524.79700000"},{"time":1656856080,"open":"49.38000000","high":"49.38000000","low":"49.31000000","close":"49.33000000","volume":"342.90500000"},{"time":1656856140,"open":"49.33000000","high":"49.35000000","low":"49.29000000","close":"49.32000000","volume":"274.02400000"},{"time":1656856200,"open":"49.31000000","high":"49.34000000","low":"49.28000000","close":"49.31000000","volume":"211.24100000"},{"time":1656856260,"open":"49.34000000","high":"49.34000000","low":"49.25000000","close":"49.31000000","volume":"566.67800000"},{"time":1656856320,"open":"49.26000000","high":"49.28000000","low":"49.22000000","close":"49.25000000","volume":"266.20400000"},{"time":1656856380,"open":"49.25000000","high":"49.29000000","low":"49.23000000","close":"49.26000000","volume":"144.08200000"},{"time":1656856440,"open":"49.26000000","high":"49.27000000","low":"49.21000000","close":"49.21000000","volume":"397.66400000"},{"time":1656856500,"open":"49.23000000","high":"49.27000000","low":"49.19000000","close":"49.24000000","volume":"374.54400000"},{"time":1656856560,"open":"49.26000000","high":"49.36000000","low":"49.24000000","close":"49.34000000","volume":"290.23800000"},{"time":1656856620,"open":"49.31000000","high":"49.31000000","low":"49.27000000","close":"49.28000000","volume":"106.55000000"},{"time":1656856680,"open":"49.27000000","high":"49.27000000","low":"49.22000000","close":"49.26000000","volume":"178.21400000"},{"time":1656856740,"open":"49.23000000","high":"49.25000000","low":"49.19000000","close":"49.20000000","volume":"100.55000000"},{"time":1656856800,"open":"49.23000000","high":"49.25000000","low":"49.18000000","close":"49.25000000","volume":"225.86700000"},{"time":1656856860,"open":"49.27000000","high":"49.27000000","low":"49.19000000","close":"49.21000000","volume":"1067.13900000"},{"time":1656856920,"open":"49.21000000","high":"49.25000000","low":"49.18000000","close":"49.18000000","volume":"152.79500000"},{"time":1656856980,"open":"49.18000000","high":"49.34000000","low":"49.14000000","close":"49.34000000","volume":"499.88800000"},{"time":1656857040,"open":"49.35000000","high":"49.44000000","low":"49.34000000","close":"49.35000000","volume":"122.94000000"},{"time":1656857100,"open":"49.35000000","high":"49.36000000","low":"49.32000000","close":"49.32000000","volume":"63.19300000"},{"time":1656857160,"open":"49.32000000","high":"49.47000000","low":"49.32000000","close":"49.41000000","volume":"387.10200000"},{"time":1656857220,"open":"49.44000000","high":"49.45000000","low":"49.38000000","close":"49.38000000","volume":"68.51200000"},{"time":1656857280,"open":"49.38000000","high":"49.41000000","low":"49.35000000","close":"49.40000000","volume":"124.10000000"},{"time":1656857340,"open":"49.40000000","high":"49.40000000","low":"49.35000000","close":"49.38000000","volume":"63.09500000"},{"time":1656857400,"open":"49.38000000","high":"49.42000000","low":"49.38000000","close":"49.40000000","volume":"55.78200000"},{"time":1656857460,"open":"49.39000000","high":"49.42000000","low":"49.37000000","close":"49.40000000","volume":"84.48300000"},{"time":1656857520,"open":"49.40000000","high":"49.41000000","low":"49.34000000","close":"49.36000000","volume":"133.62700000"},{"time":1656857580,"open":"49.36000000","high":"49.42000000","low":"49.36000000","close":"49.42000000","volume":"322.09900000"},{"time":1656857640,"open":"49.40000000","high":"49.43000000","low":"49.37000000","close":"49.42000000","volume":"195.78800000"},{"time":1656857700,"open":"49.43000000","high":"49.44000000","low":"49.39000000","close":"49.43000000","volume":"171.45800000"},{"time":1656857760,"open":"49.41000000","high":"49.42000000","low":"49.38000000","close":"49.38000000","volume":"449.45800000"},{"time":1656857820,"open":"49.39000000","high":"49.43000000","low":"49.38000000","close":"49.41000000","volume":"56.67000000"},{"time":1656857880,"open":"49.38000000","high":"49.43000000","low":"49.37000000","close":"49.42000000","volume":"96.61000000"},{"time":1656857940,"open":"49.42000000","high":"49.43000000","low":"49.39000000","close":"49.42000000","volume":"157.79500000"},{"time":1656858000,"open":"49.43000000","high":"49.47000000","low":"49.39000000","close":"49.47000000","volume":"80.26600000"},{"time":1656858060,"open":"49.46000000","high":"49.49000000","low":"49.43000000","close":"49.49000000","volume":"63.73600000"},{"time":1656858120,"open":"49.46000000","high":"49.50000000","low":"49.46000000","close":"49.50000000","volume":"172.97100000"},{"time":1656858180,"open":"49.49000000","high":"49.51000000","low":"49.47000000","close":"49.50000000","volume":"49.47400000"},{"time":1656858240,"open":"49.49000000","high":"49.57000000","low":"49.48000000","close":"49.49000000","volume":"283.50700000"},{"time":1656858300,"open":"49.52000000","high":"49.54000000","low":"49.50000000","close":"49.53000000","volume":"220.50300000"},{"time":1656858360,"open":"49.52000000","high":"49.53000000","low":"49.50000000","close":"49.51000000","volume":"47.97200000"},{"time":1656858420,"open":"49.51000000","high":"49.52000000","low":"49.50000000","close":"49.52000000","volume":"113.95700000"},{"time":1656858480,"open":"49.51000000","high":"49.52000000","low":"49.49000000","close":"49.51000000","volume":"111.95200000"},{"time":1656858540,"open":"49.50000000","high":"49.53000000","low":"49.50000000","close":"49.52000000","volume":"116.48300000"},{"time":1656858600,"open":"49.52000000","high":"49.52000000","low":"49.49000000","close":"49.52000000","volume":"93.41300000"},{"time":1656858660,"open":"49.52000000","high":"49.53000000","low":"49.51000000","close":"49.53000000","volume":"44.79800000"},{"time":1656858720,"open":"49.53000000","high":"49.57000000","low":"49.51000000","close":"49.56000000","volume":"45.98800000"},{"time":1656858780,"open":"49.56000000","high":"49.57000000","low":"49.54000000","close":"49.56000000","volume":"197.40700000"},{"time":1656858840,"open":"49.57000000","high":"49.61000000","low":"49.51000000","close":"49.52000000","volume":"216.83400000"},{"time":1656858900,"open":"49.51000000","high":"49.53000000","low":"49.48000000","close":"49.53000000","volume":"75.70700000"},{"time":1656858960,"open":"49.54000000","high":"49.56000000","low":"49.51000000","close":"49.54000000","volume":"211.86200000"},{"time":1656859020,"open":"49.53000000","high":"49.54000000","low":"49.49000000","close":"49.52000000","volume":"82.15500000"},{"time":1656859080,"open":"49.53000000","high":"49.61000000","low":"49.53000000","close":"49.60000000","volume":"292.31500000"},{"time":1656859140,"open":"49.59000000","high":"49.59000000","low":"49.54000000","close":"49.55000000","volume":"242.70400000"},{"time":1656859200,"open":"49.55000000","high":"49.55000000","low":"49.54000000","close":"49.55000000","volume":"35.27700000"},{"time":1656859260,"open":"49.56000000","high":"49.56000000","low":"49.55000000","close":"49.56000000","volume":"24.23600000"},{"time":1656859320,"open":"49.55000000","high":"49.56000000","low":"49.54000000","close":"49.54000000","volume":"56.16700000"},{"time":1656859380,"open":"49.54000000","high":"49.55000000","low":"49.54000000","close":"49.55000000","volume":"21.92800000"},{"time":1656859440,"open":"49.54000000","high":"49.54000000","low":"49.53000000","close":"49.54000000","volume":"148.44100000"},{"time":1656859500,"open":"49.55000000","high":"49.56000000","low":"49.54000000","close":"49.56000000","volume":"20.06000000"},{"time":1656859560,"open":"49.56000000","high":"49.58000000","low":"49.55000000","close":"49.57000000","volume":"45.03600000"},{"time":1656859620,"open":"49.58000000","high":"49.58000000","low":"49.54000000","close":"49.56000000","volume":"82.72100000"},{"time":1656859680,"open":"49.55000000","high":"49.55000000","low":"49.48000000","close":"49.48000000","volume":"230.30600000"},{"time":1656859740,"open":"49.48000000","high":"49.51000000","low":"49.45000000","close":"49.45000000","volume":"251.42800000"},{"time":1656859800,"open":"49.44000000","high":"49.45000000","low":"49.43000000","close":"49.44000000","volume":"109.86700000"},{"time":1656859860,"open":"49.44000000","high":"49.50000000","low":"49.44000000","close":"49.50000000","volume":"220.69000000"},{"time":1656859920,"open":"49.51000000","high":"49.55000000","low":"49.51000000","close":"49.54000000","volume":"104.10100000"},{"time":1656859980,"open":"49.53000000","high":"49.54000000","low":"49.53000000","close":"49.53000000","volume":"52.12000000"},{"time":1656860040,"open":"49.54000000","high":"49.61000000","low":"49.54000000","close":"49.56000000","volume":"185.88900000"},{"time":1656860100,"open":"49.56000000","high":"49.56000000","low":"49.53000000","close":"49.56000000","volume":"144.91500000"},{"time":1656860160,"open":"49.56000000","high":"49.62000000","low":"49.54000000","close":"49.58000000","volume":"202.19600000"},{"time":1656860220,"open":"49.57000000","high":"49.58000000","low":"49.56000000","close":"49.56000000","volume":"36.78500000"},{"time":1656860280,"open":"49.56000000","high":"49.57000000","low":"49.55000000","close":"49.55000000","volume":"40.57500000"},{"time":1656860340,"open":"49.57000000","high":"49.58000000","low":"49.53000000","close":"49.55000000","volume":"92.82800000"},{"time":1656860400,"open":"49.55000000","high":"49.58000000","low":"49.54000000","close":"49.57000000","volume":"45.83800000"},{"time":1656860460,"open":"49.57000000","high":"49.58000000","low":"49.56000000","close":"49.57000000","volume":"63.76800000"},{"time":1656860520,"open":"49.55000000","high":"49.56000000","low":"49.49000000","close":"49.50000000","volume":"1215.07300000"},{"time":1656860580,"open":"49.51000000","high":"49.55000000","low":"49.51000000","close":"49.55000000","volume":"77.56400000"},{"time":1656860640,"open":"49.54000000","high":"49.57000000","low":"49.54000000","close":"49.57000000","volume":"44.73500000"},{"time":1656860700,"open":"49.58000000","high":"49.66000000","low":"49.56000000","close":"49.66000000","volume":"142.85800000"},{"time":1656860760,"open":"49.66000000","high":"49.67000000","low":"49.63000000","close":"49.65000000","volume":"184.99300000"},{"time":1656860820,"open":"49.66000000","high":"49.66000000","low":"49.62000000","close":"49.62000000","volume":"94.82600000"},{"time":1656860880,"open":"49.61000000","high":"49.62000000","low":"49.56000000","close":"49.57000000","volume":"314.64100000"},{"time":1656860940,"open":"49.57000000","high":"49.57000000","low":"49.51000000","close":"49.54000000","volume":"37.56400000"},{"time":1656861000,"open":"49.54000000","high":"49.54000000","low":"49.43000000","close":"49.50000000","volume":"431.92900000"},{"time":1656861060,"open":"49.50000000","high":"49.52000000","low":"49.46000000","close":"49.50000000","volume":"122.71000000"},{"time":1656861120,"open":"49.50000000","high":"49.54000000","low":"49.50000000","close":"49.53000000","volume":"49.81100000"},{"time":1656861180,"open":"49.54000000","high":"49.54000000","low":"49.53000000","close":"49.54000000","volume":"74.57100000"},{"time":1656861240,"open":"49.54000000","high":"49.55000000","low":"49.53000000","close":"49.55000000","volume":"26.02100000"},{"time":1656861300,"open":"49.55000000","high":"49.55000000","low":"49.53000000","close":"49.53000000","volume":"117.67400000"},{"time":1656861360,"open":"49.54000000","high":"49.54000000","low":"49.47000000","close":"49.48000000","volume":"119.80100000"},{"time":1656861420,"open":"49.48000000","high":"49.48000000","low":"49.45000000","close":"49.45000000","volume":"60.03000000"},{"time":1656861480,"open":"49.46000000","high":"49.46000000","low":"49.45000000","close":"49.45000000","volume":"26.62800000"},{"time":1656861540,"open":"49.46000000","high":"49.48000000","low":"49.45000000","close":"49.47000000","volume":"115.87500000"},{"time":1656861600,"open":"49.49000000","high":"49.49000000","low":"49.42000000","close":"49.49000000","volume":"109.42000000"},{"time":1656861660,"open":"49.48000000","high":"49.55000000","low":"49.48000000","close":"49.54000000","volume":"42.04700000"},{"time":1656861720,"open":"49.52000000","high":"49.54000000","low":"49.51000000","close":"49.52000000","volume":"143.05600000"},{"time":1656861780,"open":"49.52000000","high":"49.57000000","low":"49.51000000","close":"49.56000000","volume":"131.49500000"},{"time":1656861840,"open":"49.55000000","high":"49.57000000","low":"49.53000000","close":"49.53000000","volume":"79.06300000"},{"time":1656861900,"open":"49.53000000","high":"49.56000000","low":"49.53000000","close":"49.54000000","volume":"50.05300000"},{"time":1656861960,"open":"49.53000000","high":"49.57000000","low":"49.53000000","close":"49.57000000","volume":"59.00200000"},{"time":1656862020,"open":"49.57000000","high":"49.57000000","low":"49.49000000","close":"49.49000000","volume":"225.25600000"},{"time":1656862080,"open":"49.51000000","high":"49.51000000","low":"49.49000000","close":"49.49000000","volume":"345.63400000"},{"time":1656862140,"open":"49.48000000","high":"49.53000000","low":"49.48000000","close":"49.53000000","volume":"788.81300000"},{"time":1656862200,"open":"49.53000000","high":"49.54000000","low":"49.50000000","close":"49.51000000","volume":"133.95100000"},{"time":1656862260,"open":"49.50000000","high":"49.51000000","low":"49.50000000","close":"49.51000000","volume":"36.87200000"},{"time":1656862320,"open":"49.51000000","high":"49.51000000","low":"49.49000000","close":"49.49000000","volume":"18.73000000"},{"time":1656862380,"open":"49.49000000","high":"49.50000000","low":"49.44000000","close":"49.44000000","volume":"91.70400000"},{"time":1656862440,"open":"49.44000000","high":"49.45000000","low":"49.39000000","close":"49.43000000","volume":"145.83000000"},{"time":1656862500,"open":"49.44000000","high":"49.45000000","low":"49.44000000","close":"49.44000000","volume":"17.59100000"},{"time":1656862560,"open":"49.45000000","high":"49.45000000","low":"49.40000000","close":"49.40000000","volume":"195.69700000"},{"time":1656862620,"open":"49.41000000","high":"49.53000000","low":"49.40000000","close":"49.52000000","volume":"232.32100000"},{"time":1656862680,"open":"49.53000000","high":"49.54000000","low":"49.52000000","close":"49.53000000","volume":"167.20700000"},{"time":1656862740,"open":"49.53000000","high":"49.58000000","low":"49.52000000","close":"49.57000000","volume":"130.11900000"},{"time":1656862800,"open":"49.57000000","high":"49.58000000","low":"49.52000000","close":"49.52000000","volume":"362.05700000"},{"time":1656862860,"open":"49.52000000","high":"49.53000000","low":"49.51000000","close":"49.51000000","volume":"35.49200000"},{"time":1656862920,"open":"49.50000000","high":"49.52000000","low":"49.49000000","close":"49.49000000","volume":"78.27800000"},{"time":1656862980,"open":"49.47000000","high":"49.47000000","low":"49.47000000","close":"49.47000000","volume":"32.19500000"},{"time":1656863040,"open":"49.47000000","high":"49.51000000","low":"49.47000000","close":"49.51000000","volume":"29.86700000"},{"time":1656863100,"open":"49.51000000","high":"49.51000000","low":"49.46000000","close":"49.47000000","volume":"93.65300000"},{"time":1656863160,"open":"49.47000000","high":"49.48000000","low":"49.46000000","close":"49.47000000","volume":"32.81600000"},{"time":1656863220,"open":"49.46000000","high":"49.46000000","low":"49.43000000","close":"49.44000000","volume":"86.03200000"},{"time":1656863280,"open":"49.43000000","high":"49.44000000","low":"49.42000000","close":"49.42000000","volume":"94.73400000"},{"time":1656863340,"open":"49.44000000","high":"49.44000000","low":"49.43000000","close":"49.43000000","volume":"5.30300000"},{"time":1656863400,"open":"49.44000000","high":"49.45000000","low":"49.43000000","close":"49.43000000","volume":"51.04200000"},{"time":1656863460,"open":"49.44000000","high":"49.49000000","low":"49.43000000","close":"49.49000000","volume":"165.58500000"},{"time":1656863520,"open":"49.49000000","high":"49.51000000","low":"49.47000000","close":"49.47000000","volume":"346.11300000"},{"time":1656863580,"open":"49.46000000","high":"49.47000000","low":"49.44000000","close":"49.45000000","volume":"48.45600000"},{"time":1656863640,"open":"49.45000000","high":"49.47000000","low":"49.40000000","close":"49.47000000","volume":"200.93100000"},{"time":1656863700,"open":"49.46000000","high":"49.46000000","low":"49.45000000","close":"49.46000000","volume":"19.30100000"},{"time":1656863760,"open":"49.46000000","high":"49.47000000","low":"49.46000000","close":"49.46000000","volume":"31.34000000"},{"time":1656863820,"open":"49.46000000","high":"49.52000000","low":"49.45000000","close":"49.50000000","volume":"482.43600000"},{"time":1656863880,"open":"49.49000000","high":"49.51000000","low":"49.48000000","close":"49.48000000","volume":"33.23400000"},{"time":1656863940,"open":"49.49000000","high":"49.49000000","low":"49.39000000","close":"49.47000000","volume":"2036.78600000"},{"time":1656864000,"open":"49.45000000","high":"49.45000000","low":"49.42000000","close":"49.44000000","volume":"28.88200000"},{"time":1656864060,"open":"49.43000000","high":"49.44000000","low":"49.42000000","close":"49.43000000","volume":"111.07000000"},{"time":1656864120,"open":"49.43000000","high":"49.46000000","low":"49.43000000","close":"49.44000000","volume":"135.25800000"},{"time":1656864180,"open":"49.44000000","high":"49.46000000","low":"49.43000000","close":"49.43000000","volume":"79.01500000"},{"time":1656864240,"open":"49.45000000","high":"49.50000000","low":"49.45000000","close":"49.50000000","volume":"80.75500000"},{"time":1656864300,"open":"49.49000000","high":"49.52000000","low":"49.49000000","close":"49.52000000","volume":"91.03000000"},{"time":1656864360,"open":"49.52000000","high":"49.53000000","low":"49.50000000","close":"49.52000000","volume":"31.91300000"},{"time":1656864420,"open":"49.52000000","high":"49.52000000","low":"49.46000000","close":"49.46000000","volume":"73.93700000"},{"time":1656864480,"open":"49.48000000","high":"49.51000000","low":"49.48000000","close":"49.50000000","volume":"203.91700000"},{"time":1656864540,"open":"49.48000000","high":"49.48000000","low":"49.47000000","close":"49.47000000","volume":"82.36100000"},{"time":1656864600,"open":"49.48000000","high":"49.48000000","low":"49.43000000","close":"49.44000000","volume":"92.54700000"},{"time":1656864660,"open":"49.44000000","high":"49.49000000","low":"49.44000000","close":"49.49000000","volume":"33.65800000"},{"time":1656864720,"open":"49.49000000","high":"49.52000000","low":"49.49000000","close":"49.52000000","volume":"54.47900000"},{"time":1656864780,"open":"49.51000000","high":"49.53000000","low":"49.49000000","close":"49.53000000","volume":"107.88600000"},{"time":1656864840,"open":"49.53000000","high":"49.53000000","low":"49.50000000","close":"49.50000000","volume":"58.12800000"},{"time":1656864900,"open":"49.50000000","high":"49.50000000","low":"49.49000000","close":"49.50000000","volume":"141.51100000"},{"time":1656864960,"open":"49.49000000","high":"49.51000000","low":"49.49000000","close":"49.50000000","volume":"57.02200000"},{"time":1656865020,"open":"49.51000000","high":"49.53000000","low":"49.51000000","close":"49.52000000","volume":"179.74600000"},{"time":1656865080,"open":"49.52000000","high":"49.57000000","low":"49.52000000","close":"49.57000000","volume":"1709.18400000"},{"time":1656865140,"open":"49.58000000","high":"49.61000000","low":"49.57000000","close":"49.60000000","volume":"168.04200000"},{"time":1656865200,"open":"49.60000000","high":"49.68000000","low":"49.60000000","close":"49.67000000","volume":"322.36300000"},{"time":1656865260,"open":"49.67000000","high":"49.68000000","low":"49.64000000","close":"49.67000000","volume":"1059.01800000"},{"time":1656865320,"open":"49.67000000","high":"49.69000000","low":"49.65000000","close":"49.65000000","volume":"49.63300000"},{"time":1656865380,"open":"49.64000000","high":"49.65000000","low":"49.63000000","close":"49.64000000","volume":"107.10500000"},{"time":1656865440,"open":"49.64000000","high":"49.64000000","low":"49.57000000","close":"49.61000000","volume":"1066.57200000"},{"time":1656865500,"open":"49.61000000","high":"49.63000000","low":"49.61000000","close":"49.62000000","volume":"48.02600000"},{"time":1656865560,"open":"49.62000000","high":"49.64000000","low":"49.62000000","close":"49.63000000","volume":"21.89200000"},{"time":1656865620,"open":"49.62000000","high":"49.65000000","low":"49.62000000","close":"49.65000000","volume":"88.29800000"},{"time":1656865680,"open":"49.62000000","high":"49.63000000","low":"49.62000000","close":"49.62000000","volume":"18.18200000"},{"time":1656865740,"open":"49.63000000","high":"49.64000000","low":"49.62000000","close":"49.64000000","volume":"88.25600000"},{"time":1656865800,"open":"49.63000000","high":"49.69000000","low":"49.62000000","close":"49.69000000","volume":"177.08900000"},{"time":1656865860,"open":"49.69000000","high":"49.69000000","low":"49.63000000","close":"49.63000000","volume":"101.51900000"},{"time":1656865920,"open":"49.64000000","high":"49.66000000","low":"49.63000000","close":"49.64000000","volume":"42.74000000"},{"time":1656865980,"open":"49.64000000","high":"49.64000000","low":"49.62000000","close":"49.64000000","volume":"66.60500000"},{"time":1656866040,"open":"49.64000000","high":"49.64000000","low":"49.63000000","close":"49.63000000","volume":"34.00100000"},{"time":1656866100,"open":"49.63000000","high":"49.64000000","low":"49.62000000","close":"49.62000000","volume":"120.89000000"},{"time":1656866160,"open":"49.62000000","high":"49.62000000","low":"49.61000000","close":"49.62000000","volume":"13.69900000"},{"time":1656866220,"open":"49.62000000","high":"49.62000000","low":"49.62000000","close":"49.62000000","volume":"22.65800000"},{"time":1656866280,"open":"49.64000000","high":"49.69000000","low":"49.63000000","close":"49.67000000","volume":"180.32800000"},{"time":1656866340,"open":"49.67000000","high":"49.84000000","low":"49.66000000","close":"49.78000000","volume":"1018.47300000"},{"time":1656866400,"open":"49.79000000","high":"49.83000000","low":"49.71000000","close":"49.71000000","volume":"179.71200000"},{"time":1656866460,"open":"49.72000000","high":"49.74000000","low":"49.70000000","close":"49.71000000","volume":"120.79500000"},{"time":1656866520,"open":"49.72000000","high":"49.72000000","low":"49.65000000","close":"49.66000000","volume":"143.84700000"},{"time":1656866580,"open":"49.67000000","high":"49.68000000","low":"49.61000000","close":"49.63000000","volume":"345.24400000"},{"time":1656866640,"open":"49.64000000","high":"49.71000000","low":"49.62000000","close":"49.69000000","volume":"168.29200000"},{"time":1656866700,"open":"49.70000000","high":"49.74000000","low":"49.70000000","close":"49.73000000","volume":"65.69700000"},{"time":1656866760,"open":"49.73000000","high":"49.81000000","low":"49.72000000","close":"49.78000000","volume":"343.05000000"},{"time":1656866820,"open":"49.78000000","high":"49.81000000","low":"49.74000000","close":"49.74000000","volume":"206.71900000"},{"time":1656866880,"open":"49.75000000","high":"49.80000000","low":"49.74000000","close":"49.77000000","volume":"69.60900000"},{"time":1656866940,"open":"49.76000000","high":"49.76000000","low":"49.73000000","close":"49.73000000","volume":"56.30200000"},{"time":1656867000,"open":"49.75000000","high":"49.79000000","low":"49.74000000","close":"49.79000000","volume":"83.33400000"},{"time":1656867060,"open":"49.79000000","high":"49.80000000","low":"49.77000000","close":"49.77000000","volume":"183.33700000"},{"time":1656867120,"open":"49.78000000","high":"49.81000000","low":"49.77000000","close":"49.77000000","volume":"510.43800000"},{"time":1656867180,"open":"49.77000000","high":"49.79000000","low":"49.74000000","close":"49.77000000","volume":"75.85600000"},{"time":1656867240,"open":"49.77000000","high":"49.80000000","low":"49.77000000","close":"49.79000000","volume":"41.42500000"},{"time":1656867300,"open":"49.79000000","high":"49.80000000","low":"49.76000000","close":"49.78000000","volume":"124.16000000"},{"time":1656867360,"open":"49.77000000","high":"49.77000000","low":"49.75000000","close":"49.77000000","volume":"88.35000000"},{"time":1656867420,"open":"49.77000000","high":"49.79000000","low":"49.77000000","close":"49.79000000","volume":"271.57900000"},{"time":1656867480,"open":"49.80000000","high":"49.80000000","low":"49.77000000","close":"49.78000000","volume":"23.24600000"},{"time":1656867540,"open":"49.79000000","high":"49.81000000","low":"49.78000000","close":"49.80000000","volume":"98.19100000"},{"time":1656867600,"open":"49.80000000","high":"49.80000000","low":"49.78000000","close":"49.78000000","volume":"22.00900000"},{"time":1656867660,"open":"49.79000000","high":"49.83000000","low":"49.79000000","close":"49.83000000","volume":"73.35900000"},{"time":1656867720,"open":"49.83000000","high":"49.85000000","low":"49.83000000","close":"49.85000000","volume":"37.29700000"},{"time":1656867780,"open":"49.84000000","high":"49.86000000","low":"49.83000000","close":"49.84000000","volume":"88.60300000"},{"time":1656867840,"open":"49.85000000","high":"49.87000000","low":"49.84000000","close":"49.86000000","volume":"53.59200000"},{"time":1656867900,"open":"49.86000000","high":"49.87000000","low":"49.81000000","close":"49.86000000","volume":"238.79200000"},{"time":1656867960,"open":"49.87000000","high":"49.88000000","low":"49.84000000","close":"49.87000000","volume":"157.60100000"},{"time":1656868020,"open":"49.87000000","high":"49.87000000","low":"49.81000000","close":"49.83000000","volume":"66.50500000"},{"time":1656868080,"open":"49.84000000","high":"49.84000000","low":"49.82000000","close":"49.83000000","volume":"90.90400000"},{"time":1656868140,"open":"49.82000000","high":"49.83000000","low":"49.81000000","close":"49.81000000","volume":"89.35300000"},{"time":1656868200,"open":"49.80000000","high":"49.84000000","low":"49.80000000","close":"49.82000000","volume":"107.52600000"},{"time":1656868260,"open":"49.83000000","high":"49.84000000","low":"49.83000000","close":"49.83000000","volume":"12.00300000"},{"time":1656868320,"open":"49.83000000","high":"49.85000000","low":"49.83000000","close":"49.84000000","volume":"76.69900000"},{"time":1656868380,"open":"49.84000000","high":"49.85000000","low":"49.83000000","close":"49.83000000","volume":"9.10000000"},{"time":1656868440,"open":"49.82000000","high":"49.83000000","low":"49.78000000","close":"49.82000000","volume":"152.18600000"},{"time":1656868500,"open":"49.82000000","high":"49.82000000","low":"49.79000000","close":"49.81000000","volume":"88.53100000"},{"time":1656868560,"open":"49.82000000","high":"49.85000000","low":"49.82000000","close":"49.85000000","volume":"38.61800000"},{"time":1656868620,"open":"49.85000000","high":"49.85000000","low":"49.83000000","close":"49.84000000","volume":"35.48400000"},{"time":1656868680,"open":"49.84000000","high":"49.85000000","low":"49.81000000","close":"49.83000000","volume":"211.66100000"},{"time":1656868740,"open":"49.84000000","high":"49.84000000","low":"49.81000000","close":"49.83000000","volume":"10.40900000"},{"time":1656868800,"open":"49.83000000","high":"49.84000000","low":"49.83000000","close":"49.84000000","volume":"14.15200000"},{"time":1656868860,"open":"49.84000000","high":"49.85000000","low":"49.83000000","close":"49.85000000","volume":"65.07800000"},{"time":1656868920,"open":"49.85000000","high":"49.85000000","low":"49.84000000","close":"49.85000000","volume":"28.77300000"},{"time":1656868980,"open":"49.85000000","high":"49.86000000","low":"49.76000000","close":"49.78000000","volume":"263.85700000"},{"time":1656869040,"open":"49.80000000","high":"49.80000000","low":"49.78000000","close":"49.79000000","volume":"74.75200000"},{"time":1656869100,"open":"49.79000000","high":"49.81000000","low":"49.78000000","close":"49.81000000","volume":"44.68000000"},{"time":1656869160,"open":"49.81000000","high":"49.81000000","low":"49.80000000","close":"49.80000000","volume":"47.93900000"},{"time":1656869220,"open":"49.80000000","high":"49.84000000","low":"49.80000000","close":"49.83000000","volume":"163.31100000"},{"time":1656869280,"open":"49.84000000","high":"49.85000000","low":"49.83000000","close":"49.84000000","volume":"76.38800000"},{"time":1656869340,"open":"49.85000000","high":"49.85000000","low":"49.83000000","close":"49.84000000","volume":"74.42800000"},{"time":1656869400,"open":"49.84000000","high":"49.88000000","low":"49.84000000","close":"49.87000000","volume":"41.36600000"},{"time":1656869460,"open":"49.87000000","high":"49.87000000","low":"49.86000000","close":"49.87000000","volume":"71.11000000"},{"time":1656869520,"open":"49.87000000","high":"49.87000000","low":"49.83000000","close":"49.84000000","volume":"135.66000000"},{"time":1656869580,"open":"49.83000000","high":"49.86000000","low":"49.83000000","close":"49.85000000","volume":"72.22100000"},{"time":1656869640,"open":"49.84000000","high":"49.85000000","low":"49.83000000","close":"49.84000000","volume":"72.51300000"},{"time":1656869700,"open":"49.84000000","high":"49.84000000","low":"49.82000000","close":"49.82000000","volume":"65.18900000"},{"time":1656869760,"open":"49.84000000","high":"49.84000000","low":"49.80000000","close":"49.80000000","volume":"82.21400000"},{"time":1656869820,"open":"49.79000000","high":"49.82000000","low":"49.77000000","close":"49.81000000","volume":"150.23500000"},{"time":1656869880,"open":"49.81000000","high":"49.83000000","low":"49.81000000","close":"49.82000000","volume":"29.98200000"},{"time":1656869940,"open":"49.82000000","high":"49.82000000","low":"49.76000000","close":"49.77000000","volume":"115.73200000"},{"time":1656870000,"open":"49.77000000","high":"49.81000000","low":"49.76000000","close":"49.80000000","volume":"52.99800000"},{"time":1656870060,"open":"49.79000000","high":"49.80000000","low":"49.79000000","close":"49.79000000","volume":"21.89200000"},{"time":1656870120,"open":"49.80000000","high":"49.83000000","low":"49.77000000","close":"49.83000000","volume":"238.41100000"},{"time":1656870180,"open":"49.82000000","high":"49.83000000","low":"49.79000000","close":"49.79000000","volume":"22.81100000"},{"time":1656870240,"open":"49.80000000","high":"49.84000000","low":"49.80000000","close":"49.84000000","volume":"43.47600000"},{"time":1656870300,"open":"49.83000000","high":"49.85000000","low":"49.83000000","close":"49.85000000","volume":"58.47100000"},{"time":1656870360,"open":"49.85000000","high":"49.88000000","low":"49.85000000","close":"49.88000000","volume":"241.33700000"},{"time":1656870420,"open":"49.87000000","high":"49.89000000","low":"49.85000000","close":"49.86000000","volume":"407.90300000"},{"time":1656870480,"open":"49.87000000","high":"49.88000000","low":"49.86000000","close":"49.88000000","volume":"27.38100000"},{"time":1656870540,"open":"49.88000000","high":"49.88000000","low":"49.84000000","close":"49.86000000","volume":"37.12600000"},{"time":1656870600,"open":"49.86000000","high":"49.87000000","low":"49.86000000","close":"49.86000000","volume":"18.93100000"},{"time":1656870660,"open":"49.87000000","high":"49.90000000","low":"49.86000000","close":"49.89000000","volume":"208.26600000"},{"time":1656870720,"open":"49.90000000","high":"49.90000000","low":"49.86000000","close":"49.86000000","volume":"75.07800000"},{"time":1656870780,"open":"49.87000000","high":"49.89000000","low":"49.86000000","close":"49.89000000","volume":"48.84100000"},{"time":1656870840,"open":"49.89000000","high":"49.91000000","low":"49.88000000","close":"49.91000000","volume":"60.47400000"},{"time":1656870900,"open":"49.92000000","high":"49.93000000","low":"49.90000000","close":"49.90000000","volume":"60.45100000"},{"time":1656870960,"open":"49.90000000","high":"49.97000000","low":"49.90000000","close":"49.97000000","volume":"63.37000000"},{"time":1656871020,"open":"49.97000000","high":"50.02000000","low":"49.94000000","close":"50.01000000","volume":"196.00000000"},{"time":1656871080,"open":"50.01000000","high":"50.02000000","low":"49.98000000","close":"49.99000000","volume":"147.52600000"},{"time":1656871140,"open":"50.00000000","high":"50.14000000","low":"49.94000000","close":"50.03000000","volume":"1192.13500000"},{"time":1656871200,"open":"50.05000000","high":"50.08000000","low":"50.02000000","close":"50.04000000","volume":"152.82200000"},{"time":1656871260,"open":"50.03000000","high":"50.06000000","low":"50.00000000","close":"50.05000000","volume":"242.86100000"},{"time":1656871320,"open":"50.05000000","high":"50.08000000","low":"50.04000000","close":"50.07000000","volume":"38.26000000"},{"time":1656871380,"open":"50.08000000","high":"50.10000000","low":"50.07000000","close":"50.10000000","volume":"37.15400000"},{"time":1656871440,"open":"50.10000000","high":"50.11000000","low":"50.09000000","close":"50.09000000","volume":"100.26600000"},{"time":1656871500,"open":"50.09000000","high":"50.12000000","low":"50.09000000","close":"50.11000000","volume":"70.52200000"},{"time":1656871560,"open":"50.11000000","high":"50.15000000","low":"50.11000000","close":"50.15000000","volume":"100.54500000"},{"time":1656871620,"open":"50.15000000","high":"50.18000000","low":"50.14000000","close":"50.18000000","volume":"119.24900000"},{"time":1656871680,"open":"50.17000000","high":"50.20000000","low":"50.17000000","close":"50.17000000","volume":"85.33500000"},{"time":1656871740,"open":"50.16000000","high":"50.20000000","low":"50.16000000","close":"50.19000000","volume":"76.39200000"},{"time":1656871800,"open":"50.19000000","high":"50.21000000","low":"50.18000000","close":"50.20000000","volume":"219.72400000"}]
BTC-USDT
LTC/USDT
Price50.17000000
24h Change -0.594%