[{"time":1614310680,"open":47157.610000000001,"high":47168.040000000001,"low":47032.629999999997,"close":47037.93,"volume":"38.57823100"},{"time":1614310740,"open":47037.93,"high":47110,"low":47003.769999999997,"close":47030.239999999998,"volume":"60.02063200"},{"time":1614310800,"open":47030.25,"high":47156.300000000003,"low":46991.709999999999,"close":47142.610000000001,"volume":"47.67532300"},{"time":1614310860,"open":47142.610000000001,"high":47337.370000000003,"low":47107.879999999997,"close":47296.809999999998,"volume":"41.48206300"},{"time":1614310920,"open":47298.290000000001,"high":47415.489999999998,"low":47254.669999999998,"close":47385.730000000003,"volume":"30.97986400"},{"time":1614310980,"open":47385.739999999998,"high":47450,"low":47308.150000000001,"close":47362.029999999999,"volume":"56.20017700"},{"time":1614311040,"open":47372.349999999999,"high":47387.57,"low":47157.730000000003,"close":47235.959999999999,"volume":"37.71874700"},{"time":1614311100,"open":47239.730000000003,"high":47382.82,"low":47123.230000000003,"close":47313.5,"volume":"61.21448800"},{"time":1614311160,"open":47317.529999999999,"high":47474.410000000003,"low":47317.529999999999,"close":47438.089999999997,"volume":"43.75532300"},{"time":1614311220,"open":47440.389999999999,"high":47470.449999999997,"low":47368.32,"close":47435.440000000002,"volume":"28.49376700"},{"time":1614311280,"open":47435.449999999997,"high":47475.239999999998,"low":47393.559999999998,"close":47443.129999999997,"volume":"45.47416700"},{"time":1614311340,"open":47443.129999999997,"high":47494.989999999998,"low":47222.440000000002,"close":47272.599999999999,"volume":"120.40650600"},{"time":1614311400,"open":47271.059999999998,"high":47400.730000000003,"low":47244.68,"close":47369.379999999997,"volume":"67.73989700"},{"time":1614311460,"open":47369.099999999999,"high":47378.760000000002,"low":47283.400000000001,"close":47365.510000000002,"volume":"24.82588400"},{"time":1614311520,"open":47360.43,"high":47457.110000000001,"low":47349.900000000001,"close":47410.410000000003,"volume":"25.38778200"},{"time":1614311580,"open":47415.230000000003,"high":47482.089999999997,"low":47395,"close":47456.339999999997,"volume":"13.13100900"},{"time":1614311640,"open":47458.720000000001,"high":47480,"low":47412.089999999997,"close":47433.889999999999,"volume":"24.72618300"},{"time":1614311700,"open":47431.510000000002,"high":47450.870000000003,"low":47313.32,"close":47316.5,"volume":"44.20900200"},{"time":1614311760,"open":47315.75,"high":47418.099999999999,"low":47286.349999999999,"close":47370.459999999999,"volume":"47.04126200"},{"time":1614311820,"open":47370.459999999999,"high":47435.239999999998,"low":47335.419999999998,"close":47425.510000000002,"volume":"27.09471000"},{"time":1614311880,"open":47428.120000000003,"high":47510.199999999997,"low":47419.230000000003,"close":47423.120000000003,"volume":"47.20956300"},{"time":1614311940,"open":47423.120000000003,"high":47423.120000000003,"low":47313.43,"close":47330.239999999998,"volume":"51.42689100"},{"time":1614312000,"open":47331.339999999997,"high":47482.519999999997,"low":47331.339999999997,"close":47464.370000000003,"volume":"43.41234900"},{"time":1614312060,"open":47464.360000000001,"high":47515.760000000002,"low":47419.110000000001,"close":47504.669999999998,"volume":"32.35492600"},{"time":1614312120,"open":47505.910000000003,"high":47620,"low":47504.68,"close":47614.309999999998,"volume":"67.52909900"},{"time":1614312180,"open":47614.309999999998,"high":47656,"low":47521.690000000002,"close":47558.769999999997,"volume":"64.23876700"},{"time":1614312240,"open":47548.239999999998,"high":47698.580000000002,"low":47521.709999999999,"close":47675.129999999997,"volume":"66.55865100"},{"time":1614312300,"open":47682.540000000001,"high":47746.449999999997,"low":47667.139999999999,"close":47709.150000000001,"volume":"59.38680800"},{"time":1614312360,"open":47711.010000000002,"high":47724.290000000001,"low":47627.629999999997,"close":47684.050000000003,"volume":"46.06764500"},{"time":1614312420,"open":47678.279999999999,"high":47703.209999999999,"low":47613.360000000001,"close":47657.25,"volume":"58.05751700"},{"time":1614312480,"open":47657.260000000002,"high":47667.300000000003,"low":47600.529999999999,"close":47607.760000000002,"volume":"43.14698600"},{"time":1614312540,"open":47607.760000000002,"high":47644.790000000001,"low":47540.400000000001,"close":47575.709999999999,"volume":"47.45402400"},{"time":1614312600,"open":47575.699999999997,"high":47581.800000000003,"low":47521.720000000001,"close":47540.589999999997,"volume":"28.72396700"},{"time":1614312660,"open":47540.599999999999,"high":47650,"low":47537.099999999999,"close":47613.209999999999,"volume":"27.10885200"},{"time":1614312720,"open":47610.339999999997,"high":47612.889999999999,"low":47459.410000000003,"close":47476.360000000001,"volume":"79.07988200"},{"time":1614312780,"open":47473.940000000002,"high":47517.190000000002,"low":47436.510000000002,"close":47514.75,"volume":"37.71483600"},{"time":1614312840,"open":47513.419999999998,"high":47514.75,"low":47400,"close":47439.790000000001,"volume":"30.28071100"},{"time":1614312900,"open":47441.599999999999,"high":47441.599999999999,"low":47288,"close":47293.099999999999,"volume":"51.53614900"},{"time":1614312960,"open":47294.870000000003,"high":47388.199999999997,"low":47224.769999999997,"close":47307.25,"volume":"63.38509800"},{"time":1614313020,"open":47307.25,"high":47411.099999999999,"low":47250.18,"close":47372.809999999998,"volume":"78.51987200"},{"time":1614313080,"open":47372.809999999998,"high":47390.629999999997,"low":47284.860000000001,"close":47319.309999999998,"volume":"26.68777100"},{"time":1614313140,"open":47319.309999999998,"high":47399.639999999999,"low":47310.989999999998,"close":47399.639999999999,"volume":"13.92554800"},{"time":1614313200,"open":47399.639999999999,"high":47400,"low":47318.620000000003,"close":47346.029999999999,"volume":"12.56777900"},{"time":1614313260,"open":47346.010000000002,"high":47391.220000000001,"low":47332.75,"close":47352.040000000001,"volume":"23.35915900"},{"time":1614313320,"open":47352.040000000001,"high":47467.519999999997,"low":47340.790000000001,"close":47447,"volume":"26.71831800"},{"time":1614313380,"open":47450.230000000003,"high":47578.32,"low":47447,"close":47575.400000000001,"volume":"31.49993500"},{"time":1614313440,"open":47577.830000000002,"high":47658.209999999999,"low":47550.099999999999,"close":47615.610000000001,"volume":"38.97752900"},{"time":1614313500,"open":47615.599999999999,"high":47786.5,"low":47615.599999999999,"close":47686.559999999998,"volume":"157.86103900"},{"time":1614313560,"open":47691.089999999997,"high":47719.480000000003,"low":47624.699999999997,"close":47627.830000000002,"volume":"34.21287500"},{"time":1614313620,"open":47627.830000000002,"high":47683.519999999997,"low":47585.889999999999,"close":47656.669999999998,"volume":"31.99397600"},{"time":1614313680,"open":47656.660000000003,"high":47656.709999999999,"low":47528.330000000002,"close":47580,"volume":"44.47241500"},{"time":1614313740,"open":47580,"high":47582.360000000001,"low":47476.870000000003,"close":47486.419999999998,"volume":"50.59811400"},{"time":1614313800,"open":47489.139999999999,"high":47545.690000000002,"low":47314.080000000002,"close":47345.019999999997,"volume":"90.63036600"},{"time":1614313860,"open":47345.010000000002,"high":47409.459999999999,"low":47258.239999999998,"close":47303.120000000003,"volume":"64.54899200"},{"time":1614313920,"open":47303.120000000003,"high":47369.849999999999,"low":47256.410000000003,"close":47268.589999999997,"volume":"46.02830000"},{"time":1614313980,"open":47268.57,"high":47339.07,"low":47150,"close":47210,"volume":"63.46599700"},{"time":1614314040,"open":47207.879999999997,"high":47385.440000000002,"low":47196.25,"close":47347.010000000002,"volume":"44.53056200"},{"time":1614314100,"open":47347.010000000002,"high":47356.059999999998,"low":47223.730000000003,"close":47248.629999999997,"volume":"31.30972400"},{"time":1614314160,"open":47248.629999999997,"high":47289.400000000001,"low":47219.400000000001,"close":47235.709999999999,"volume":"29.41628600"},{"time":1614314220,"open":47235.669999999998,"high":47326.269999999997,"low":47225,"close":47316.419999999998,"volume":"20.60275500"},{"time":1614314280,"open":47315.330000000002,"high":47325.330000000002,"low":47252.639999999999,"close":47322.580000000002,"volume":"23.49584400"},{"time":1614314340,"open":47322.470000000001,"high":47325.379999999997,"low":47200.730000000003,"close":47257.080000000002,"volume":"43.35457500"},{"time":1614314400,"open":47257.07,"high":47311.790000000001,"low":47154.230000000003,"close":47202.040000000001,"volume":"25.62494200"},{"time":1614314460,"open":47202.199999999997,"high":47203.199999999997,"low":47068.900000000001,"close":47094.669999999998,"volume":"55.88771200"},{"time":1614314520,"open":47094.669999999998,"high":47218.230000000003,"low":47084.559999999998,"close":47168.980000000003,"volume":"56.54335300"},{"time":1614314580,"open":47168.980000000003,"high":47168.989999999998,"low":47030,"close":47063.440000000002,"volume":"54.86989900"},{"time":1614314640,"open":47063.440000000002,"high":47117.260000000002,"low":47046.239999999998,"close":47098.339999999997,"volume":"36.20826400"},{"time":1614314700,"open":47098.339999999997,"high":47155.459999999999,"low":47010,"close":47021.089999999997,"volume":"34.04966600"},{"time":1614314760,"open":47021.089999999997,"high":47078.129999999997,"low":47005.919999999998,"close":47054.080000000002,"volume":"30.17994100"},{"time":1614314820,"open":47054.07,"high":47150.510000000002,"low":47048.650000000001,"close":47132.480000000003,"volume":"24.09881100"},{"time":1614314880,"open":47132.470000000001,"high":47132.480000000003,"low":46999.919999999998,"close":47052.790000000001,"volume":"92.70755400"},{"time":1614314940,"open":47051.510000000002,"high":47120.949999999997,"low":47000.989999999998,"close":47110.889999999999,"volume":"25.41321000"},{"time":1614315000,"open":47110.889999999999,"high":47120.959999999999,"low":47007.849999999999,"close":47019.339999999997,"volume":"28.29907100"},{"time":1614315060,"open":47019.349999999999,"high":47019.349999999999,"low":46938.199999999997,"close":46938.209999999999,"volume":"49.78267200"},{"time":1614315120,"open":46938.209999999999,"high":46962.849999999999,"low":46806.489999999998,"close":46932.43,"volume":"71.42653200"},{"time":1614315180,"open":46932.43,"high":47036.339999999997,"low":46883.68,"close":47016.290000000001,"volume":"40.52660300"},{"time":1614315240,"open":47016.099999999999,"high":47025.779999999999,"low":46935.160000000003,"close":47016.139999999999,"volume":"26.99450700"},{"time":1614315300,"open":47002.790000000001,"high":47016.139999999999,"low":46850.040000000001,"close":46945.809999999998,"volume":"35.23297200"},{"time":1614315360,"open":46945.809999999998,"high":47050,"low":46939.459999999999,"close":46969.919999999998,"volume":"26.99338700"},{"time":1614315420,"open":46973.720000000001,"high":47007.309999999998,"low":46816.970000000001,"close":46833,"volume":"173.07001700"},{"time":1614315480,"open":46833,"high":47011.010000000002,"low":46828.75,"close":47002.360000000001,"volume":"38.75463500"},{"time":1614315540,"open":47002.370000000003,"high":47041.540000000001,"low":46970.949999999997,"close":47025.059999999998,"volume":"37.74169300"},{"time":1614315600,"open":47028.800000000003,"high":47207.400000000001,"low":47020.160000000003,"close":47207.400000000001,"volume":"57.54293400"},{"time":1614315660,"open":47193.18,"high":47200.040000000001,"low":47126.779999999999,"close":47140.690000000002,"volume":"37.42378300"},{"time":1614315720,"open":47150.57,"high":47150.57,"low":46934.940000000002,"close":46938.910000000003,"volume":"36.91136700"},{"time":1614315780,"open":46938.910000000003,"high":46998.010000000002,"low":46883.790000000001,"close":46923.120000000003,"volume":"42.70948000"},{"time":1614315840,"open":46921.269999999997,"high":46926.080000000002,"low":46830,"close":46858.660000000003,"volume":"33.97604400"},{"time":1614315900,"open":46861.589999999997,"high":46869.559999999998,"low":46760.089999999997,"close":46811.019999999997,"volume":"70.34452600"},{"time":1614315960,"open":46810.57,"high":46822.599999999999,"low":46510.010000000002,"close":46635.459999999999,"volume":"294.10334100"},{"time":1614316020,"open":46632.919999999998,"high":46648.519999999997,"low":46541.82,"close":46607,"volume":"87.98215100"},{"time":1614316080,"open":46614.18,"high":46750,"low":46613.379999999997,"close":46725.440000000002,"volume":"87.69407100"},{"time":1614316140,"open":46717.400000000001,"high":46875.480000000003,"low":46694.559999999998,"close":46792.160000000003,"volume":"77.43896500"},{"time":1614316200,"open":46792.160000000003,"high":46810.120000000003,"low":46633.339999999997,"close":46670.919999999998,"volume":"45.29767900"},{"time":1614316260,"open":46671.660000000003,"high":46734.870000000003,"low":46650.800000000003,"close":46700.080000000002,"volume":"33.08592300"},{"time":1614316320,"open":46700.07,"high":46808.190000000002,"low":46657.339999999997,"close":46687.959999999999,"volume":"53.63244400"},{"time":1614316380,"open":46687.610000000001,"high":46748.940000000002,"low":46560.010000000002,"close":46568.199999999997,"volume":"47.71204700"},{"time":1614316440,"open":46567.089999999997,"high":46750,"low":46561.959999999999,"close":46700.010000000002,"volume":"57.62436900"},{"time":1614316500,"open":46700,"high":46707.639999999999,"low":46550,"close":46669.68,"volume":"50.38179500"},{"time":1614316560,"open":46658.190000000002,"high":46721.910000000003,"low":46556.940000000002,"close":46676,"volume":"61.13510600"},{"time":1614316620,"open":46679.459999999999,"high":46769.830000000002,"low":46665.260000000002,"close":46750.809999999998,"volume":"45.92201600"},{"time":1614316680,"open":46754.860000000001,"high":46779.589999999997,"low":46602.160000000003,"close":46688.25,"volume":"50.58568100"},{"time":1614316740,"open":46687.440000000002,"high":46687.440000000002,"low":46412.360000000001,"close":46500,"volume":"93.47741700"},{"time":1614316800,"open":46500,"high":46703.400000000001,"low":46500,"close":46661.370000000003,"volume":"126.93187700"},{"time":1614316860,"open":46669.260000000002,"high":46774.900000000001,"low":46645.839999999997,"close":46692.440000000002,"volume":"37.61385500"},{"time":1614316920,"open":46703.82,"high":46840.519999999997,"low":46688.900000000001,"close":46800.080000000002,"volume":"39.97460500"},{"time":1614316980,"open":46805.360000000001,"high":46891.940000000002,"low":46732.82,"close":46808.949999999997,"volume":"56.49124200"},{"time":1614317040,"open":46808.589999999997,"high":46924.169999999998,"low":46733.470000000001,"close":46924.169999999998,"volume":"50.02842200"},{"time":1614317100,"open":46913,"high":46972.809999999998,"low":46808.709999999999,"close":46861.040000000001,"volume":"66.15114400"},{"time":1614317160,"open":46861.050000000003,"high":46897.169999999998,"low":46754.809999999998,"close":46834.050000000003,"volume":"40.16886400"},{"time":1614317220,"open":46831.099999999999,"high":46874.160000000003,"low":46775,"close":46791.639999999999,"volume":"22.92494300"},{"time":1614317280,"open":46791.639999999999,"high":46806.290000000001,"low":46680.410000000003,"close":46680.410000000003,"volume":"30.38960000"},{"time":1614317340,"open":46679.940000000002,"high":46709.809999999998,"low":46591.25,"close":46650.900000000001,"volume":"36.05429600"},{"time":1614317400,"open":46650.900000000001,"high":46799.889999999999,"low":46638.050000000003,"close":46790.949999999997,"volume":"57.08179800"},{"time":1614317460,"open":46790.940000000002,"high":46844.489999999998,"low":46630.660000000003,"close":46630.669999999998,"volume":"42.76844600"},{"time":1614317520,"open":46630.669999999998,"high":46705.440000000002,"low":46627.400000000001,"close":46682.389999999999,"volume":"41.65569900"},{"time":1614317580,"open":46682.389999999999,"high":46722.480000000003,"low":46557.980000000003,"close":46590.07,"volume":"38.50674900"},{"time":1614317640,"open":46595.980000000003,"high":46619.5,"low":46455.389999999999,"close":46536.889999999999,"volume":"88.73375700"},{"time":1614317700,"open":46536.889999999999,"high":46555.93,"low":46325.559999999998,"close":46332.669999999998,"volume":"89.24117200"},{"time":1614317760,"open":46332.669999999998,"high":46416.739999999998,"low":46282.370000000003,"close":46293.059999999998,"volume":"115.08766900"},{"time":1614317820,"open":46291.169999999998,"high":46481.510000000002,"low":46266.779999999999,"close":46434.989999999998,"volume":"80.58898700"},{"time":1614317880,"open":46434.389999999999,"high":46434.400000000001,"low":46318,"close":46318.010000000002,"volume":"61.07454300"},{"time":1614317940,"open":46318.010000000002,"high":46389.589999999997,"low":46269.970000000001,"close":46354.980000000003,"volume":"61.61528900"},{"time":1614318000,"open":46354.970000000001,"high":46362.980000000003,"low":46204.730000000003,"close":46232.839999999997,"volume":"106.44812400"},{"time":1614318060,"open":46232.839999999997,"high":46318.230000000003,"low":46216.82,"close":46295.589999999997,"volume":"89.82953400"},{"time":1614318120,"open":46295.589999999997,"high":46347.82,"low":46202.639999999999,"close":46228.93,"volume":"67.19234200"},{"time":1614318180,"open":46228.93,"high":46357.910000000003,"low":46228.699999999997,"close":46255.18,"volume":"47.50294000"},{"time":1614318240,"open":46255.18,"high":46360.110000000001,"low":46205.830000000002,"close":46223.879999999997,"volume":"48.25590100"},{"time":1614318300,"open":46223.690000000002,"high":46223.879999999997,"low":46011.010000000002,"close":46045.389999999999,"volume":"213.64291900"},{"time":1614318360,"open":46047.809999999998,"high":46200,"low":46001,"close":46124.589999999997,"volume":"130.80735400"},{"time":1614318420,"open":46124.309999999998,"high":46380.580000000002,"low":46121.129999999997,"close":46337.889999999999,"volume":"86.12650000"},{"time":1614318480,"open":46337.699999999997,"high":46414.309999999998,"low":46252.129999999997,"close":46256.489999999998,"volume":"62.66018100"},{"time":1614318540,"open":46256.5,"high":46280.889999999999,"low":46040,"close":46059.720000000001,"volume":"80.27603300"},{"time":1614318600,"open":46068.800000000003,"high":46124.620000000003,"low":45694.639999999999,"close":45734.709999999999,"volume":"337.85762200"},{"time":1614318660,"open":45734.709999999999,"high":45902.360000000001,"low":45540,"close":45613.519999999997,"volume":"435.67251700"},{"time":1614318720,"open":45613.519999999997,"high":45878.779999999999,"low":45581.720000000001,"close":45852.400000000001,"volume":"239.80556200"},{"time":1614318780,"open":45852.389999999999,"high":45869.860000000001,"low":45564.440000000002,"close":45575.769999999997,"volume":"93.67638400"},{"time":1614318840,"open":45579.470000000001,"high":45811.18,"low":45567.150000000001,"close":45771.199999999997,"volume":"119.84437400"},{"time":1614318900,"open":45771.199999999997,"high":45924.800000000003,"low":45750.580000000002,"close":45879.529999999999,"volume":"84.92977800"},{"time":1614318960,"open":45869.709999999999,"high":45880,"low":45624.099999999999,"close":45673.540000000001,"volume":"75.93599900"},{"time":1614319020,"open":45673.540000000001,"high":45700,"low":45547.389999999999,"close":45627.529999999999,"volume":"127.63531400"},{"time":1614319080,"open":45623.949999999997,"high":45776.519999999997,"low":45579.690000000002,"close":45579.690000000002,"volume":"96.05140400"},{"time":1614319140,"open":45579.699999999997,"high":45638.440000000002,"low":45502.690000000002,"close":45517.529999999999,"volume":"136.17333000"},{"time":1614319200,"open":45524.349999999999,"high":45782.309999999998,"low":45512.019999999997,"close":45749.459999999999,"volume":"180.53973700"},{"time":1614319260,"open":45761.730000000003,"high":45845.120000000003,"low":45689.050000000003,"close":45740.790000000001,"volume":"83.02319400"},{"time":1614319320,"open":45740.790000000001,"high":45924.800000000003,"low":45712.480000000003,"close":45923.120000000003,"volume":"90.22364700"},{"time":1614319380,"open":45923.120000000003,"high":45944.739999999998,"low":45780.190000000002,"close":45826.330000000002,"volume":"78.65169500"},{"time":1614319440,"open":45826.339999999997,"high":45910.849999999999,"low":45751.629999999997,"close":45895.220000000001,"volume":"46.01300200"},{"time":1614319500,"open":45894.919999999998,"high":46078.779999999999,"low":45892.5,"close":46029.669999999998,"volume":"132.50456700"},{"time":1614319560,"open":46040.699999999997,"high":46180.519999999997,"low":46034.510000000002,"close":46131.18,"volume":"111.05719100"},{"time":1614319620,"open":46131.18,"high":46199.830000000002,"low":46052.010000000002,"close":46052.970000000001,"volume":"100.77807400"},{"time":1614319680,"open":46052.970000000001,"high":46142.230000000003,"low":46041.419999999998,"close":46098.650000000001,"volume":"39.63495400"},{"time":1614319740,"open":46091.550000000003,"high":46224.330000000002,"low":46073.360000000001,"close":46153.389999999999,"volume":"57.29397700"},{"time":1614319800,"open":46153.379999999997,"high":46276.970000000001,"low":46135.360000000001,"close":46261.919999999998,"volume":"64.25691600"},{"time":1614319860,"open":46261.910000000003,"high":46269.849999999999,"low":46172.970000000001,"close":46178.540000000001,"volume":"81.61765000"},{"time":1614319920,"open":46184.57,"high":46231.129999999997,"low":46081.669999999998,"close":46122.360000000001,"volume":"53.88001000"},{"time":1614319980,"open":46122.370000000003,"high":46135.860000000001,"low":46002.169999999998,"close":46024.379999999997,"volume":"34.85127500"},{"time":1614320040,"open":46024.389999999999,"high":46172.800000000003,"low":46021.220000000001,"close":46107.440000000002,"volume":"63.92150800"},{"time":1614320100,"open":46107.470000000001,"high":46140,"low":46018.019999999997,"close":46078.980000000003,"volume":"56.16933100"},{"time":1614320160,"open":46077.580000000002,"high":46331.709999999999,"low":46048.389999999999,"close":46286.540000000001,"volume":"96.97601200"},{"time":1614320220,"open":46286.550000000003,"high":46421.050000000003,"low":46266.050000000003,"close":46370.010000000002,"volume":"92.68353900"},{"time":1614320280,"open":46370.010000000002,"high":46474.220000000001,"low":46261,"close":46465.339999999997,"volume":"70.67266700"},{"time":1614320340,"open":46464.260000000002,"high":46500,"low":46350,"close":46350,"volume":"92.00659900"},{"time":1614320400,"open":46350,"high":46411.440000000002,"low":46320.900000000001,"close":46339.160000000003,"volume":"43.80714400"},{"time":1614320460,"open":46337.040000000001,"high":46366.309999999998,"low":46220.43,"close":46251.129999999997,"volume":"55.46313100"},{"time":1614320520,"open":46242.129999999997,"high":46326.110000000001,"low":46235.07,"close":46263.260000000002,"volume":"68.65458000"},{"time":1614320580,"open":46258.510000000002,"high":46315,"low":46185.5,"close":46198.379999999997,"volume":"31.64288800"},{"time":1614320640,"open":46195.949999999997,"high":46281.290000000001,"low":46175.43,"close":46240.800000000003,"volume":"40.85723200"},{"time":1614320700,"open":46235.050000000003,"high":46235.050000000003,"low":46023.919999999998,"close":46088.720000000001,"volume":"65.05502400"},{"time":1614320760,"open":46088.720000000001,"high":46100,"low":45897.730000000003,"close":45908.5,"volume":"91.81395500"},{"time":1614320820,"open":45907.68,"high":45919.339999999997,"low":45738.860000000001,"close":45902,"volume":"151.90437000"},{"time":1614320880,"open":45907,"high":46000,"low":45826.599999999999,"close":45872.32,"volume":"70.97343100"},{"time":1614320940,"open":45870.029999999999,"high":45903.699999999997,"low":45787.18,"close":45828.470000000001,"volume":"71.71881500"},{"time":1614321000,"open":45831.580000000002,"high":46026.559999999998,"low":45766.93,"close":46018.040000000001,"volume":"68.46161500"},{"time":1614321060,"open":46019.540000000001,"high":46027.849999999999,"low":45869.32,"close":46010.68,"volume":"87.30754000"},{"time":1614321120,"open":46010.769999999997,"high":46172.800000000003,"low":46002.220000000001,"close":46162.449999999997,"volume":"73.87456400"},{"time":1614321180,"open":46165.07,"high":46191.809999999998,"low":46012.529999999999,"close":46093.940000000002,"volume":"75.80880900"},{"time":1614321240,"open":46093.940000000002,"high":46099.989999999998,"low":45891.900000000001,"close":45933.769999999997,"volume":"44.12247400"},{"time":1614321300,"open":45933.769999999997,"high":46032.410000000003,"low":45861.470000000001,"close":46017.610000000001,"volume":"51.94676600"},{"time":1614321360,"open":46018.110000000001,"high":46148.199999999997,"low":46018.110000000001,"close":46148.040000000001,"volume":"53.80574500"},{"time":1614321420,"open":46146.550000000003,"high":46248.040000000001,"low":46125.830000000002,"close":46243.970000000001,"volume":"45.91944700"},{"time":1614321480,"open":46243.980000000003,"high":46247.150000000001,"low":46066.739999999998,"close":46075.540000000001,"volume":"38.63882000"},{"time":1614321540,"open":46075.360000000001,"high":46227.18,"low":45992.860000000001,"close":46215.57,"volume":"40.60334500"},{"time":1614321600,"open":46217.239999999998,"high":46299.610000000001,"low":46079.989999999998,"close":46231.510000000002,"volume":"52.08435900"},{"time":1614321660,"open":46233.139999999999,"high":46239.339999999997,"low":46048.019999999997,"close":46089.93,"volume":"58.98477600"},{"time":1614321720,"open":46089.93,"high":46156.43,"low":46025.110000000001,"close":46077.800000000003,"volume":"32.67313900"},{"time":1614321780,"open":46077.980000000003,"high":46171.910000000003,"low":46073.860000000001,"close":46108.650000000001,"volume":"52.35194400"},{"time":1614321840,"open":46108.650000000001,"high":46135.540000000001,"low":46003.260000000002,"close":46048.529999999999,"volume":"58.62736800"},{"time":1614321900,"open":46048.519999999997,"high":46049.410000000003,"low":45965.559999999998,"close":46001.360000000001,"volume":"44.83649900"},{"time":1614321960,"open":46006.800000000003,"high":46121.360000000001,"low":45942.220000000001,"close":46120.940000000002,"volume":"32.29720200"},{"time":1614322020,"open":46120.940000000002,"high":46187.620000000003,"low":46093.279999999999,"close":46122.949999999997,"volume":"31.84585000"},{"time":1614322080,"open":46118.400000000001,"high":46185.699999999997,"low":46023.339999999997,"close":46159.93,"volume":"45.23342300"},{"time":1614322140,"open":46170.809999999998,"high":46326.309999999998,"low":46148.93,"close":46299.989999999998,"volume":"52.01411200"},{"time":1614322200,"open":46299.989999999998,"high":46447.089999999997,"low":46204.959999999999,"close":46370.510000000002,"volume":"78.04138100"},{"time":1614322260,"open":46364.510000000002,"high":46485.629999999997,"low":46329.379999999997,"close":46441.440000000002,"volume":"64.94573100"},{"time":1614322320,"open":46434.209999999999,"high":46441.279999999999,"low":46305.699999999997,"close":46346.440000000002,"volume":"85.78052500"},{"time":1614322380,"open":46340.099999999999,"high":46381.32,"low":46262.589999999997,"close":46300.650000000001,"volume":"42.50351700"},{"time":1614322440,"open":46300.650000000001,"high":46336.870000000003,"low":46177.82,"close":46237.43,"volume":"45.17715200"},{"time":1614322500,"open":46238.120000000003,"high":46298.050000000003,"low":46116.970000000001,"close":46117.120000000003,"volume":"43.16289200"},{"time":1614322560,"open":46117.120000000003,"high":46266.650000000001,"low":46095,"close":46266.650000000001,"volume":"47.72049500"},{"time":1614322620,"open":46266.650000000001,"high":46280.860000000001,"low":46266.650000000001,"close":46271.459999999999,"volume":"0.40080700"}]