[{"time":1793976515,"open":-174.55,"high":-43.55000000000001,"low":-285.55,"close":-186.55,"volume":2321.2},{"time":1793976815,"open":-91.55000000000001,"high":-24.55000000000001,"low":-493.55,"close":-310.55,"volume":1453.19},{"time":1793977115,"open":-495.55,"high":-349.55,"low":-559.55,"close":-489.55,"volume":3695.23},{"time":1793977415,"open":-919.55,"high":-572.55,"low":-1024.55,"close":-724.55,"volume":1073.78},{"time":1793977715,"open":-819.55,"high":-610.55,"low":-1017.55,"close":-768.55,"volume":1448.76},{"time":1793978015,"open":-471.54999999999995,"high":-416.54999999999995,"low":-687.55,"close":-501.54999999999995,"volume":1449.14},{"time":1793978315,"open":-210.54999999999995,"high":-80.54999999999995,"low":-643.55,"close":-462.54999999999995,"volume":3764.1},{"time":1793978615,"open":12.450000000000045,"high":175.45000000000005,"low":-401.54999999999995,"close":-213.54999999999995,"volume":280.09},{"time":1793978915,"open":-419.54999999999995,"high":-172.54999999999995,"low":-601.55,"close":-347.54999999999995,"volume":1970.29},{"time":1793979215,"open":-697.55,"high":-589.55,"low":-1030.55,"close":-953.55,"volume":2074.68},{"time":1793979515,"open":-717.55,"high":-393.54999999999995,"low":-813.55,"close":-593.55,"volume":3807.01},{"time":1793979815,"open":-1045.55,"high":-647.55,"low":-1148.55,"close":-763.55,"volume":200.9},{"time":1793980115,"open":-1036.55,"high":-734.55,"low":-1233.55,"close":-857.55,"volume":4339.28},{"time":1793980415,"open":-610.55,"high":-267.54999999999995,"low":-699.55,"close":-362.54999999999995,"volume":3099.72},{"time":1793980715,"open":-376.54999999999995,"high":31.450000000000045,"low":-475.54999999999995,"close":-81.54999999999995,"volume":3457.17},{"time":1793981015,"open":-218.54999999999995,"high":-51.549999999999955,"low":-506.54999999999995,"close":-406.54999999999995,"volume":3352.84},{"time":1793981315,"open":-723.55,"high":-544.55,"low":-846.55,"close":-772.55,"volume":750.57},{"time":1793981615,"open":-1244.55,"high":-855.55,"low":-1413.55,"close":-951.55,"volume":1093.07},{"time":1793981915,"open":-1239.55,"high":-1057.55,"low":-1425.55,"close":-1297.55,"volume":1614.67},{"time":1793982215,"open":-970.55,"high":-909.55,"low":-1175.55,"close":-1102.55,"volume":1242.72},{"time":1793982515,"open":-838.55,"high":-691.55,"low":-912.55,"close":-861.55,"volume":1740.12},{"time":1793982815,"open":-850.55,"high":-490.54999999999995,"low":-911.55,"close":-657.55,"volume":886.26},{"time":1793983115,"open":-570.55,"high":-315.54999999999995,"low":-703.55,"close":-429.54999999999995,"volume":1132.04},{"time":1793983415,"open":-341.54999999999995,"high":134.45000000000005,"low":-444.54999999999995,"close":-60.549999999999955,"volume":4921.89},{"time":1793983715,"open":-462.54999999999995,"high":-381.54999999999995,"low":-710.55,"close":-607.55,"volume":1957.42},{"time":1793984015,"open":-966.55,"high":-889.55,"low":-1206.55,"close":-1029.55,"volume":3533.58},{"time":1793984315,"open":-702.55,"high":-534.55,"low":-966.55,"close":-803.55,"volume":3447.8},{"time":1793984615,"open":-687.55,"high":-532.55,"low":-814.55,"close":-698.55,"volume":3633.7},{"time":1793984915,"open":-631.55,"high":-527.55,"low":-932.55,"close":-745.55,"volume":3300.51},{"time":1793985215,"open":-1166.55,"high":-970.55,"low":-1287.55,"close":-1224.55,"volume":3734.26},{"time":1793985515,"open":-1253.55,"high":-1017.55,"low":-1445.55,"close":-1192.55,"volume":112.25},{"time":1793985815,"open":-1364.55,"high":-1112.55,"low":-1555.55,"close":-1184.55,"volume":2388.15},{"time":1793986115,"open":-759.55,"high":-422.54999999999995,"low":-824.55,"close":-571.55,"volume":2773.9},{"time":1793986415,"open":-792.55,"high":-664.55,"low":-984.55,"close":-895.55,"volume":4418.71},{"time":1793986715,"open":-741.55,"high":-632.55,"low":-856.55,"close":-795.55,"volume":718.23},{"time":1793987015,"open":-421.54999999999995,"high":-205.54999999999995,"low":-475.54999999999995,"close":-402.54999999999995,"volume":1195.28},{"time":1793987315,"open":-107.54999999999995,"high":258.45000000000005,"low":-233.54999999999995,"close":72.45000000000005,"volume":666.7},{"time":1793987615,"open":-195.54999999999995,"high":118.45000000000005,"low":-312.54999999999995,"close":54.450000000000045,"volume":2139.65},{"time":1793987915,"open":448.45000000000005,"high":747.45,"low":334.45000000000005,"close":691.45,"volume":162.78},{"time":1793988215,"open":363.45000000000005,"high":560.45,"low":126.45000000000005,"close":323.45000000000005,"volume":1010.79},{"time":1793988515,"open":645.45,"high":760.45,"low":266.45000000000005,"close":426.45000000000005,"volume":4191.89},{"time":1793988815,"open":703.45,"high":982.45,"low":508.45000000000005,"close":805.45,"volume":3733.31},{"time":1793989115,"open":1092.45,"high":1363.45,"low":971.45,"close":1237.45,"volume":4693.08},{"time":1793989415,"open":1109.45,"high":1214.45,"low":856.45,"close":929.45,"volume":3734.46},{"time":1793989715,"open":1414.45,"high":1589.45,"low":1051.45,"close":1230.45,"volume":3341.63},{"time":1793990015,"open":1648.45,"high":1996.45,"low":1546.45,"close":1887.45,"volume":1252.33},{"time":1793990315,"open":1500.45,"high":1607.45,"low":1204.45,"close":1315.45,"volume":2611.7},{"time":1793990615,"open":1540.45,"high":1594.45,"low":1321.45,"close":1445.45,"volume":1133.05},{"time":1793990915,"open":1839.45,"high":2111.45,"low":1709.45,"close":2032.45,"volume":4236.87},{"time":1793991215,"open":1944.45,"high":2053.45,"low":1543.45,"close":1705.45,"volume":4617.95},{"time":1793991515,"open":1335.45,"high":1509.45,"low":1087.45,"close":1242.45,"volume":4140.54},{"time":1793991815,"open":1421.45,"high":1775.45,"low":1242.45,"close":1671.45,"volume":4122.21},{"time":1793992115,"open":2147.45,"high":2288.45,"low":1953.4499999999998,"close":2082.45,"volume":2121.43},{"time":1793992415,"open":1630.4499999999998,"high":1770.4499999999998,"low":1390.4499999999998,"close":1476.4499999999998,"volume":4685.62},{"time":1793992715,"open":1114.4499999999998,"high":1304.4499999999998,"low":819.4499999999998,"close":1006.4499999999998,"volume":4586.64},{"time":1793993015,"open":708.4499999999998,"high":922.4499999999998,"low":578.4499999999998,"close":753.4499999999998,"volume":400.37},{"time":1793993315,"open":495.4499999999998,"high":879.4499999999998,"low":383.4499999999998,"close":771.4499999999998,"volume":218.05},{"time":1793993615,"open":800.4499999999998,"high":868.4499999999998,"low":570.4499999999998,"close":732.4499999999998,"volume":4051.7},{"time":1793993915,"open":398.4499999999998,"high":486.4499999999998,"low":336.4499999999998,"close":434.4499999999998,"volume":4849.16},{"time":1793994215,"open":477.4499999999998,"high":591.4499999999998,"low":406.4499999999998,"close":508.4499999999998,"volume":1462.82},{"time":1793994515,"open":175.44999999999982,"high":513.4499999999998,"low":-6.550000000000182,"close":451.4499999999998,"volume":3016.91},{"time":1793994815,"open":34.44999999999982,"high":154.44999999999982,"low":-163.55000000000018,"close":23.449999999999818,"volume":1585.1},{"time":1793995115,"open":-476.5500000000002,"high":-401.5500000000002,"low":-944.5500000000002,"close":-755.5500000000002,"volume":2479.51},{"time":1793995415,"open":-335.5500000000002,"high":-238.55000000000018,"low":-625.5500000000002,"close":-431.5500000000002,"volume":779.15},{"time":1793995715,"open":-477.5500000000002,"high":-332.5500000000002,"low":-688.5500000000002,"close":-612.5500000000002,"volume":2933.26},{"time":1793996015,"open":-436.5500000000002,"high":-243.55000000000018,"low":-573.5500000000002,"close":-450.5500000000002,"volume":919.61},{"time":1793996315,"open":-291.5500000000002,"high":29.449999999999818,"low":-473.5500000000002,"close":-70.55000000000018,"volume":115.56},{"time":1793996615,"open":-95.55000000000018,"high":195.44999999999982,"low":-187.55000000000018,"close":119.44999999999982,"volume":4571.93},{"time":1793996915,"open":-360.5500000000002,"high":-245.55000000000018,"low":-713.5500000000002,"close":-637.5500000000002,"volume":579.25},{"time":1793997215,"open":-240.55000000000018,"high":-144.55000000000018,"low":-594.5500000000002,"close":-518.5500000000002,"volume":1031.13},{"time":1793997515,"open":-278.5500000000002,"high":-24.550000000000182,"low":-474.5500000000002,"close":-144.55000000000018,"volume":1904.9},{"time":1793997815,"open":-254.55000000000018,"high":25.449999999999818,"low":-368.5500000000002,"close":-84.55000000000018,"volume":1617.61},{"time":1793998115,"open":-0.5500000000001819,"high":55.44999999999982,"low":-340.5500000000002,"close":-164.55000000000018,"volume":913.97},{"time":1793998415,"open":-294.5500000000002,"high":-145.55000000000018,"low":-622.5500000000002,"close":-555.5500000000002,"volume":4117.04},{"time":1793998715,"open":-834.5500000000002,"high":-624.5500000000002,"low":-1001.5500000000002,"close":-778.5500000000002,"volume":2251.57},{"time":1793999015,"open":-1189.5500000000002,"high":-964.5500000000002,"low":-1348.5500000000002,"close":-1029.5500000000002,"volume":4044.77},{"time":1793999315,"open":-601.5500000000002,"high":-341.5500000000002,"low":-698.5500000000002,"close":-450.5500000000002,"volume":618.81},{"time":1793999615,"open":-6.550000000000182,"high":234.44999999999982,"low":-63.55000000000018,"close":47.44999999999982,"volume":2193.79},{"time":1793999915,"open":108.44999999999982,"high":207.44999999999982,"low":-303.5500000000002,"close":-171.55000000000018,"volume":1790.47},{"time":1794000215,"open":20.449999999999818,"high":142.44999999999982,"low":-126.55000000000018,"close":-5.550000000000182,"volume":621.47},{"time":1794000515,"open":66.44999999999982,"high":179.44999999999982,"low":-159.55000000000018,"close":9.449999999999818,"volume":2829.96},{"time":1794000815,"open":-366.5500000000002,"high":-296.5500000000002,"low":-599.5500000000002,"close":-426.5500000000002,"volume":4328.85},{"time":1794001115,"open":-5.550000000000182,"high":228.44999999999982,"low":-103.55000000000018,"close":47.44999999999982,"volume":851.88},{"time":1794001415,"open":368.4499999999998,"high":645.4499999999998,"low":184.44999999999982,"close":488.4499999999998,"volume":2523.79},{"time":1794001715,"open":189.44999999999982,"high":372.4499999999998,"low":-38.55000000000018,"close":108.44999999999982,"volume":3318.73},{"time":1794002015,"open":152.44999999999982,"high":440.4499999999998,"low":-34.55000000000018,"close":322.4499999999998,"volume":3793.52},{"time":1794002315,"open":22.449999999999818,"high":157.44999999999982,"low":-198.55000000000018,"close":-142.55000000000018,"volume":4992.68},{"time":1794002615,"open":-225.55000000000018,"high":-161.55000000000018,"low":-510.5500000000002,"close":-452.5500000000002,"volume":2267.93},{"time":1794002915,"open":-793.5500000000002,"high":-606.5500000000002,"low":-1151.5500000000002,"close":-1073.5500000000002,"volume":1094.24},{"time":1794003215,"open":-744.5500000000002,"high":-689.5500000000002,"low":-996.5500000000002,"close":-842.5500000000002,"volume":2214.98},{"time":1794003515,"open":-912.5500000000002,"high":-784.5500000000002,"low":-1054.5500000000002,"close":-1004.5500000000002,"volume":2922.77},{"time":1794003815,"open":-1377.5500000000002,"high":-1300.5500000000002,"low":-1562.5500000000002,"close":-1449.5500000000002,"volume":3842.38},{"time":1794004115,"open":-1073.5500000000002,"high":-658.5500000000002,"low":-1144.5500000000002,"close":-786.5500000000002,"volume":4638.86},{"time":1794004415,"open":-361.5500000000002,"high":-57.55000000000018,"low":-486.5500000000002,"close":-217.55000000000018,"volume":1812.63},{"time":1794004715,"open":30.449999999999818,"high":153.44999999999982,"low":-295.5500000000002,"close":-163.55000000000018,"volume":1100.5},{"time":1794005015,"open":-458.5500000000002,"high":-187.55000000000018,"low":-525.5500000000002,"close":-253.55000000000018,"volume":3788.46},{"time":1794005315,"open":-270.5500000000002,"high":31.449999999999818,"low":-450.5500000000002,"close":-105.55000000000018,"volume":4189.11},{"time":1794005615,"open":235.44999999999982,"high":343.4499999999998,"low":117.44999999999982,"close":175.44999999999982,"volume":1574.18},{"time":1794005915,"open":250.44999999999982,"high":419.4499999999998,"low":-188.55000000000018,"close":-42.55000000000018,"volume":3732.86},{"time":1794006215,"open":326.4499999999998,"high":756.4499999999998,"low":130.44999999999982,"close":611.4499999999998,"volume":4972.71},{"time":1794006515,"open":438.4499999999998,"high":505.4499999999998,"low":36.44999999999982,"close":169.44999999999982,"volume":1885.49},{"time":1794006815,"open":-192.55000000000018,"high":-15.550000000000182,"low":-563.5500000000002,"close":-477.5500000000002,"volume":4108.8},{"time":1794007115,"open":-485.5500000000002,"high":-295.5500000000002,"low":-559.5500000000002,"close":-495.5500000000002,"volume":4064.56},{"time":1794007415,"open":-624.5500000000002,"high":-168.55000000000018,"low":-718.5500000000002,"close":-333.5500000000002,"volume":1292.88},{"time":1794007715,"open":-526.5500000000002,"high":-410.5500000000002,"low":-752.5500000000002,"close":-625.5500000000002,"volume":382.44},{"time":1794008015,"open":-1024.5500000000002,"high":-581.5500000000002,"low":-1154.5500000000002,"close":-742.5500000000002,"volume":458.42},{"time":1794008315,"open":-1212.5500000000002,"high":-1017.5500000000002,"low":-1281.5500000000002,"close":-1109.5500000000002,"volume":1378.41},{"time":1794008615,"open":-1356.5500000000002,"high":-1199.5500000000002,"low":-1587.5500000000002,"close":-1428.5500000000002,"volume":2109.89},{"time":1794008915,"open":-1061.5500000000002,"high":-902.5500000000002,"low":-1359.5500000000002,"close":-1159.5500000000002,"volume":3982.54},{"time":1794009215,"open":-1427.5500000000002,"high":-1372.5500000000002,"low":-1847.5500000000002,"close":-1693.5500000000002,"volume":2498.77},{"time":1794009515,"open":-1211.5500000000002,"high":-1040.5500000000002,"low":-1411.5500000000002,"close":-1269.5500000000002,"volume":4969.79},{"time":1794009815,"open":-1019.5500000000002,"high":-940.5500000000002,"low":-1186.5500000000002,"close":-1028.5500000000002,"volume":806.16},{"time":1794010115,"open":-991.5500000000002,"high":-868.5500000000002,"low":-1137.5500000000002,"close":-1066.5500000000002,"volume":1233.67},{"time":1794010415,"open":-1390.5500000000002,"high":-1190.5500000000002,"low":-1535.5500000000002,"close":-1442.5500000000002,"volume":1890.85},{"time":1794010715,"open":-1574.5500000000002,"high":-1132.5500000000002,"low":-1647.5500000000002,"close":-1301.5500000000002,"volume":3094.97},{"time":1794011015,"open":-1509.5500000000002,"high":-1108.5500000000002,"low":-1691.5500000000002,"close":-1256.5500000000002,"volume":719.35},{"time":1794011315,"open":-828.5500000000002,"high":-404.5500000000002,"low":-929.5500000000002,"close":-531.5500000000002,"volume":2725.5},{"time":1794011615,"open":-620.5500000000002,"high":-535.5500000000002,"low":-726.5500000000002,"close":-672.5500000000002,"volume":3428.12},{"time":1794011915,"open":-289.5500000000002,"high":-22.550000000000182,"low":-384.5500000000002,"close":-172.55000000000018,"volume":2200.26},{"time":1794012215,"open":-135.55000000000018,"high":235.44999999999982,"low":-298.5500000000002,"close":58.44999999999982,"volume":2322.91},{"time":1794012515,"open":-254.55000000000018,"high":-141.55000000000018,"low":-396.5500000000002,"close":-322.5500000000002,"volume":3555.58},{"time":1794012815,"open":-710.5500000000002,"high":-581.5500000000002,"low":-874.5500000000002,"close":-799.5500000000002,"volume":2839.06},{"time":1794013115,"open":-498.5500000000002,"high":-210.55000000000018,"low":-598.5500000000002,"close":-337.5500000000002,"volume":577.84},{"time":1794013415,"open":-240.55000000000018,"high":-116.55000000000018,"low":-663.5500000000002,"close":-519.5500000000002,"volume":4873.42},{"time":1794013715,"open":-238.55000000000018,"high":85.44999999999982,"low":-409.5500000000002,"close":-99.55000000000018,"volume":1939.82},{"time":1794014015,"open":-320.5500000000002,"high":-206.55000000000018,"low":-509.5500000000002,"close":-404.5500000000002,"volume":3527.66},{"time":1794014315,"open":-223.55000000000018,"high":114.44999999999982,"low":-385.5500000000002,"close":-66.55000000000018,"volume":4478.47},{"time":1794014615,"open":405.4499999999998,"high":791.4499999999998,"low":283.4499999999998,"close":688.4499999999998,"volume":353.16},{"time":1794014915,"open":238.44999999999982,"high":381.4499999999998,"low":135.44999999999982,"close":232.44999999999982,"volume":4340.63},{"time":1794015215,"open":-17.550000000000182,"high":450.4499999999998,"low":-104.55000000000018,"close":268.4499999999998,"volume":1323.13},{"time":1794015515,"open":17.449999999999818,"high":184.44999999999982,"low":-143.55000000000018,"close":100.44999999999982,"volume":4677.68},{"time":1794015815,"open":541.4499999999998,"high":897.4499999999998,"low":357.4499999999998,"close":838.4499999999998,"volume":494.15},{"time":1794016115,"open":550.4499999999998,"high":688.4499999999998,"low":331.4499999999998,"close":494.4499999999998,"volume":2816.19},{"time":1794016415,"open":34.44999999999982,"high":142.44999999999982,"low":-103.55000000000018,"close":-49.55000000000018,"volume":2281.9},{"time":1794016715,"open":211.44999999999982,"high":624.4499999999998,"low":59.44999999999982,"close":465.4499999999998,"volume":2101.87},{"time":1794017015,"open":790.4499999999998,"high":975.4499999999998,"low":695.4499999999998,"close":879.4499999999998,"volume":1910.66},{"time":1794017315,"open":1276.4499999999998,"high":1411.4499999999998,"low":1121.4499999999998,"close":1322.4499999999998,"volume":2873.23},{"time":1794017615,"open":941.4499999999998,"high":1250.4499999999998,"low":751.4499999999998,"close":1123.4499999999998,"volume":1504.73},{"time":1794017915,"open":1220.4499999999998,"high":1380.4499999999998,"low":1163.4499999999998,"close":1318.4499999999998,"volume":2360.76},{"time":1794018215,"open":1791.4499999999998,"high":1889.4499999999998,"low":1513.4499999999998,"close":1611.4499999999998,"volume":2641.35},{"time":1794018515,"open":1439.4499999999998,"high":1833.4499999999998,"low":1253.4499999999998,"close":1705.4499999999998,"volume":1317.88},{"time":1794018815,"open":1759.4499999999998,"high":1931.4499999999998,"low":1364.4499999999998,"close":1484.4499999999998,"volume":1848.24},{"time":1794019115,"open":1845.4499999999998,"high":2232.45,"low":1775.4499999999998,"close":2100.45,"volume":3651.38},{"time":1794019415,"open":2484.45,"high":2538.45,"low":2108.45,"close":2290.45,"volume":4976.34},{"time":1794019715,"open":1918.4499999999998,"high":2115.45,"low":1727.4499999999998,"close":1886.4499999999998,"volume":2488.74},{"time":1794020015,"open":1571.4499999999998,"high":1947.4499999999998,"low":1466.4499999999998,"close":1800.4499999999998,"volume":1795.08},{"time":1794020315,"open":2154.45,"high":2288.45,"low":1808.4499999999998,"close":1963.4499999999998,"volume":3750.45},{"time":1794020615,"open":2460.45,"high":2639.45,"low":2311.45,"close":2573.45,"volume":1337.18},{"time":1794020915,"open":2220.45,"high":2531.45,"low":2111.45,"close":2460.45,"volume":4670.86},{"time":1794021215,"open":2581.45,"high":2780.45,"low":2514.45,"close":2655.45,"volume":2281.61},{"time":1794021515,"open":2403.45,"high":2705.45,"low":2311.45,"close":2604.45,"volume":293.52},{"time":1794021815,"open":2864.45,"high":3054.45,"low":2607.45,"close":2793.45,"volume":2917.16},{"time":1794022115,"open":2857.45,"high":3099.45,"low":2762.45,"close":2904.45,"volume":2513.08},{"time":1794022415,"open":3178.45,"high":3413.45,"low":3124.45,"close":3335.45,"volume":1525.56},{"time":1794022715,"open":3358.45,"high":3426.45,"low":3104.45,"close":3231.45,"volume":3773.92},{"time":1794023015,"open":2890.45,"high":3249.45,"low":2838.45,"close":3071.45,"volume":4177.23},{"time":1794023315,"open":2934.45,"high":2998.45,"low":2591.45,"close":2688.45,"volume":658.15},{"time":1794023615,"open":2704.45,"high":2830.45,"low":2521.45,"close":2641.45,"volume":837.94},{"time":1794023915,"open":2550.45,"high":2854.45,"low":2356.45,"close":2668.45,"volume":725.99},{"time":1794024215,"open":2676.45,"high":2963.45,"low":2584.45,"close":2780.45,"volume":2715.6},{"time":1794024515,"open":3011.45,"high":3077.45,"low":2854.45,"close":2990.45,"volume":2938.34},{"time":1794024815,"open":3240.45,"high":3418.45,"low":3164.45,"close":3234.45,"volume":2945.02},{"time":1794025115,"open":2750.45,"high":2977.45,"low":2602.45,"close":2833.45,"volume":1650.47},{"time":1794025415,"open":2687.45,"high":2876.45,"low":2499.45,"close":2603.45,"volume":3156.39},{"time":1794025715,"open":2350.45,"high":2630.45,"low":2280.45,"close":2450.45,"volume":3688.71},{"time":1794026015,"open":2456.45,"high":2870.45,"low":2279.45,"close":2748.45,"volume":765.03},{"time":1794026315,"open":2321.45,"high":2480.45,"low":1870.4499999999998,"close":2064.45,"volume":3440.34},{"time":1794026615,"open":2354.45,"high":2648.45,"low":2287.45,"close":2581.45,"volume":218.38},{"time":1794026915,"open":2222.45,"high":2435.45,"low":2093.45,"close":2238.45,"volume":699.38},{"time":1794027215,"open":2204.45,"high":2268.45,"low":2116.45,"close":2216.45,"volume":837.38},{"time":1794027515,"open":2496.45,"high":2774.45,"low":2376.45,"close":2720.45,"volume":1431.17},{"time":1794027815,"open":2714.45,"high":2873.45,"low":2422.45,"close":2563.45,"volume":3740.11},{"time":1794028115,"open":2818.45,"high":3083.45,"low":2706.45,"close":2990.45,"volume":1140.58},{"time":1794028415,"open":2544.45,"high":2691.45,"low":2471.45,"close":2598.45,"volume":2643.94},{"time":1794028715,"open":2405.45,"high":2721.45,"low":2334.45,"close":2593.45,"volume":2223.33},{"time":1794029015,"open":3039.45,"high":3304.45,"low":2865.45,"close":3181.45,"volume":2488.95},{"time":1794029315,"open":3677.45,"high":4025.45,"low":3493.45,"close":3833.45,"volume":431.6},{"time":1794029615,"open":3894.45,"high":4035.45,"low":3533.45,"close":3713.45,"volume":3074.94},{"time":1794029915,"open":3877.45,"high":3965.45,"low":3603.45,"close":3752.45,"volume":849.75},{"time":1794030215,"open":3750.45,"high":4165.45,"low":3676.45,"close":4047.45,"volume":1380.39},{"time":1794030515,"open":4409.45,"high":4727.45,"low":4242.45,"close":4560.45,"volume":674.18},{"time":1794030815,"open":4518.45,"high":4604.45,"low":4292.45,"close":4393.45,"volume":1944.7},{"time":1794031115,"open":4873.45,"high":4970.45,"low":4655.45,"close":4744.45,"volume":3152.8},{"time":1794031415,"open":4436.45,"high":4531.45,"low":4163.45,"close":4354.45,"volume":4736.69},{"time":1794031715,"open":4009.45,"high":4221.45,"low":3855.45,"close":4042.45,"volume":694.17},{"time":1794032015,"open":3910.45,"high":4185.45,"low":3815.45,"close":4000.45,"volume":2890.65},{"time":1794032315,"open":4371.45,"high":4725.45,"low":4220.45,"close":4647.45,"volume":2142.92},{"time":1794032615,"open":4165.45,"high":4294.45,"low":3847.45,"close":3931.45,"volume":1735.88},{"time":1794032915,"open":4166.45,"high":4324.45,"low":3940.45,"close":4135.45,"volume":4192.59},{"time":1794033215,"open":4077.45,"high":4287.45,"low":4003.45,"close":4104.45,"volume":677.17},{"time":1794033515,"open":4274.45,"high":4401.45,"low":4052.45,"close":4194.45,"volume":351.74},{"time":1794033815,"open":3844.45,"high":3947.45,"low":3499.45,"close":3651.45,"volume":4041.87},{"time":1794034115,"open":3770.45,"high":3924.45,"low":3670.45,"close":3767.45,"volume":2330.91},{"time":1794034415,"open":3521.45,"high":3769.45,"low":3445.45,"close":3681.45,"volume":4172.71},{"time":1794034715,"open":4121.45,"high":4511.45,"low":3977.45,"close":4394.45,"volume":620.42},{"time":1794035015,"open":4741.45,"high":4911.45,"low":4357.45,"close":4496.45,"volume":4784.28},{"time":1794035315,"open":4680.45,"high":4807.45,"low":4543.45,"close":4707.45,"volume":1541.59},{"time":1794035615,"open":4967.45,"high":5097.45,"low":4803.45,"close":5032.45,"volume":130.85},{"time":1794035915,"open":5070.45,"high":5316.45,"low":4959.45,"close":5169.45,"volume":3019.35},{"time":1794036215,"open":5308.45,"high":5466.45,"low":5145.45,"close":5264.45,"volume":940.26},{"time":1794036515,"open":5166.45,"high":5292.45,"low":5071.45,"close":5139.45,"volume":2714.86},{"time":1794036815,"open":5041.45,"high":5472.45,"low":4921.45,"close":5286.45,"volume":758.16},{"time":1794037115,"open":5363.45,"high":5529.45,"low":5172.45,"close":5358.45,"volume":4314.88},{"time":1794037415,"open":5386.45,"high":5680.45,"low":5296.45,"close":5622.45,"volume":3280.62},{"time":1794037715,"open":5737.45,"high":5845.45,"low":5451.45,"close":5623.45,"volume":1292.25},{"time":1794038015,"open":5633.45,"high":5875.45,"low":5509.45,"close":5711.45,"volume":4976.53},{"time":1794038315,"open":5363.45,"high":5692.45,"low":5253.45,"close":5501.45,"volume":2854.15},{"time":1794038615,"open":5918.45,"high":6055.45,"low":5762.45,"close":5854.45,"volume":4304.33},{"time":1794038915,"open":5409.45,"high":5506.45,"low":5050.45,"close":5151.45,"volume":2121.04},{"time":1794039215,"open":5570.45,"high":6063.45,"low":5516.45,"close":5869.45,"volume":4905.37},{"time":1794039515,"open":6229.45,"high":6358.45,"low":5897.45,"close":5977.45,"volume":992.29},{"time":1794039815,"open":6262.45,"high":6458.45,"low":5816.45,"close":5991.45,"volume":2552.02},{"time":1794040115,"open":5633.45,"high":5801.45,"low":5499.45,"close":5659.45,"volume":1779},{"time":1794040415,"open":5253.45,"high":5444.45,"low":5089.45,"close":5239.45,"volume":4071.56},{"time":1794040715,"open":5255.45,"high":5328.45,"low":4986.45,"close":5146.45,"volume":4051.89},{"time":1794041015,"open":4876.45,"high":5013.45,"low":4758.45,"close":4963.45,"volume":1486.11},{"time":1794041315,"open":4772.45,"high":5206.45,"low":4721.45,"close":5055.45,"volume":2931.93},{"time":1794041615,"open":4701.45,"high":4755.45,"low":4318.45,"close":4505.45,"volume":1963.36},{"time":1794041915,"open":4523.45,"high":4682.45,"low":4383.45,"close":4446.45,"volume":4639.78},{"time":1794042215,"open":4172.45,"high":4382.45,"low":3986.45,"close":4298.45,"volume":3780.2},{"time":1794042515,"open":4194.45,"high":4384.45,"low":3972.45,"close":4029.45,"volume":4332.91},{"time":1794042815,"open":3655.45,"high":3848.45,"low":3301.45,"close":3372.45,"volume":4543.14},{"time":1794043115,"open":2923.45,"high":3286.45,"low":2764.45,"close":3145.45,"volume":3286.13},{"time":1794043415,"open":3495.45,"high":3789.45,"low":3304.45,"close":3623.45,"volume":2723.79},{"time":1794043715,"open":3475.45,"high":3551.45,"low":3258.45,"close":3430.45,"volume":3206.43},{"time":1794044015,"open":3469.45,"high":3882.45,"low":3303.45,"close":3739.45,"volume":856.38},{"time":1794044315,"open":4079.45,"high":4314.45,"low":3897.45,"close":4164.45,"volume":745.96},{"time":1794044615,"open":3810.45,"high":4000.45,"low":3410.45,"close":3555.45,"volume":4147.09},{"time":1794044915,"open":3078.45,"high":3260.45,"low":2882.45,"close":2994.45,"volume":4130.09},{"time":1794045215,"open":3267.45,"high":3592.45,"low":3155.45,"close":3508.45,"volume":2026.55},{"time":1794045515,"open":3468.45,"high":3812.45,"low":3387.45,"close":3616.45,"volume":163.9},{"time":1794045815,"open":3957.45,"high":4116.45,"low":3787.45,"close":4049.45,"volume":417},{"time":1794046115,"open":4153.45,"high":4628.45,"low":4096.45,"close":4448.45,"volume":4454.23},{"time":1794046415,"open":4107.45,"high":4337.45,"low":3956.45,"close":4215.45,"volume":4078.66},{"time":1794046715,"open":4402.45,"high":4589.45,"low":4227.45,"close":4442.45,"volume":4586.17},{"time":1794047015,"open":4194.45,"high":4359.45,"low":4045.45,"close":4116.45,"volume":1496.79},{"time":1794047315,"open":4028.45,"high":4161.45,"low":3948.45,"close":4087.45,"volume":4216.37},{"time":1794047615,"open":3871.45,"high":4036.45,"low":3412.45,"close":3612.45,"volume":3219.66},{"time":1794047915,"open":3188.45,"high":3331.45,"low":2704.45,"close":2896.45,"volume":2143.05},{"time":1794048215,"open":2628.45,"high":2832.45,"low":2516.45,"close":2678.45,"volume":4215.56},{"time":1794048515,"open":2382.45,"high":2440.45,"low":2186.45,"close":2322.45,"volume":1970.72},{"time":1794048815,"open":2360.45,"high":2501.45,"low":2251.45,"close":2391.45,"volume":434.8},{"time":1794049115,"open":2602.45,"high":2659.45,"low":2356.45,"close":2413.45,"volume":970.2},{"time":1794049415,"open":2725.45,"high":3080.45,"low":2571.45,"close":2883.45,"volume":1104.61},{"time":1794049715,"open":3258.45,"high":3433.45,"low":3090.45,"close":3380.45,"volume":2187.56},{"time":1794050015,"open":3324.45,"high":3504.45,"low":2885.45,"close":3054.45,"volume":2377.11},{"time":1794050315,"open":2744.45,"high":2849.45,"low":2335.45,"close":2469.45,"volume":4317.76},{"time":1794050615,"open":2853.45,"high":3187.45,"low":2742.45,"close":3021.45,"volume":1283.27},{"time":1794050915,"open":2697.45,"high":2987.45,"low":2543.45,"close":2839.45,"volume":1112.48},{"time":1794051215,"open":2654.45,"high":2797.45,"low":2287.45,"close":2423.45,"volume":2218.6},{"time":1794051515,"open":2348.45,"high":2402.45,"low":2216.45,"close":2327.45,"volume":783.51},{"time":1794051815,"open":2772.45,"high":2969.45,"low":2584.45,"close":2663.45,"volume":4226.58},{"time":1794052115,"open":3022.45,"high":3078.45,"low":2649.45,"close":2729.45,"volume":618.81},{"time":1794052415,"open":2340.45,"high":2451.45,"low":2141.45,"close":2267.45,"volume":2557.99},{"time":1794052715,"open":1949.4499999999998,"high":2061.45,"low":1599.4499999999998,"close":1738.4499999999998,"volume":4478.9},{"time":1794053015,"open":1444.4499999999998,"high":1873.4499999999998,"low":1375.4499999999998,"close":1692.4499999999998,"volume":1394.95},{"time":1794053315,"open":1708.4499999999998,"high":2089.45,"low":1651.4499999999998,"close":1919.4499999999998,"volume":2740.75},{"time":1794053615,"open":2224.45,"high":2284.45,"low":1837.4499999999998,"close":1929.4499999999998,"volume":969.9},{"time":1794053915,"open":1735.4499999999998,"high":1816.4499999999998,"low":1417.4499999999998,"close":1516.4499999999998,"volume":3570.2},{"time":1794054215,"open":1181.4499999999998,"high":1299.4499999999998,"low":819.4499999999998,"close":899.4499999999998,"volume":250.23},{"time":1794054515,"open":888.4499999999998,"high":1077.4499999999998,"low":531.4499999999998,"close":700.4499999999998,"volume":2200.41},{"time":1794054815,"open":703.4499999999998,"high":812.4499999999998,"low":381.4499999999998,"close":483.4499999999998,"volume":4764.87},{"time":1794055115,"open":695.4499999999998,"high":787.4499999999998,"low":481.4499999999998,"close":588.4499999999998,"volume":3600.27},{"time":1794055415,"open":856.4499999999998,"high":1183.4499999999998,"low":705.4499999999998,"close":1129.4499999999998,"volume":3142.27},{"time":1794055715,"open":1341.4499999999998,"high":1672.4499999999998,"low":1222.4499999999998,"close":1591.4499999999998,"volume":1422.61},{"time":1794056015,"open":1333.4499999999998,"high":1593.4499999999998,"low":1185.4499999999998,"close":1504.4499999999998,"volume":2747.11},{"time":1794056315,"open":1745.4499999999998,"high":1875.4499999999998,"low":1543.4499999999998,"close":1690.4499999999998,"volume":721.15},{"time":1794056615,"open":1685.4499999999998,"high":2004.4499999999998,"low":1559.4499999999998,"close":1816.4499999999998,"volume":456.31},{"time":1794056915,"open":1648.4499999999998,"high":1996.4499999999998,"low":1590.4499999999998,"close":1884.4499999999998,"volume":4717.8},{"time":1794057215,"open":2132.45,"high":2286.45,"low":2047.4499999999998,"close":2120.45,"volume":1533.52},{"time":1794057515,"open":1724.4499999999998,"high":1788.4499999999998,"low":1329.4499999999998,"close":1529.4499999999998,"volume":4575.65},{"time":1794057815,"open":1620.4499999999998,"high":1898.4499999999998,"low":1451.4499999999998,"close":1713.4499999999998,"volume":2796.16},{"time":1794058115,"open":1220.4499999999998,"high":1390.4499999999998,"low":1135.4499999999998,"close":1242.4499999999998,"volume":4740.18},{"time":1794058415,"open":814.4499999999998,"high":967.4499999999998,"low":450.4499999999998,"close":551.4499999999998,"volume":328.3},{"time":1794058715,"open":162.44999999999982,"high":289.4499999999998,"low":-177.55000000000018,"close":-47.55000000000018,"volume":3116.83},{"time":1794059015,"open":-21.550000000000182,"high":84.44999999999982,"low":-319.5500000000002,"close":-246.55000000000018,"volume":2808.03},{"time":1794059315,"open":-705.5500000000002,"high":-584.5500000000002,"low":-756.5500000000002,"close":-668.5500000000002,"volume":4903.84},{"time":1794059615,"open":-710.5500000000002,"high":-618.5500000000002,"low":-1006.5500000000002,"close":-871.5500000000002,"volume":3952.72},{"time":1794059915,"open":-852.5500000000002,"high":-665.5500000000002,"low":-1039.5500000000002,"close":-753.5500000000002,"volume":225.41},{"time":1794060215,"open":-1189.5500000000002,"high":-1033.5500000000002,"low":-1387.5500000000002,"close":-1289.5500000000002,"volume":1288.32},{"time":1794060515,"open":-856.5500000000002,"high":-713.5500000000002,"low":-1047.5500000000002,"close":-993.5500000000002,"volume":788.33},{"time":1794060815,"open":-577.5500000000002,"high":-293.5500000000002,"low":-666.5500000000002,"close":-442.5500000000002,"volume":3156.34},{"time":1794061115,"open":-784.5500000000002,"high":-597.5500000000002,"low":-857.5500000000002,"close":-696.5500000000002,"volume":3649.02},{"time":1794061415,"open":-727.5500000000002,"high":-593.5500000000002,"low":-1124.5500000000002,"close":-980.5500000000002,"volume":4802.23},{"time":1794061715,"open":-1101.5500000000002,"high":-1024.5500000000002,"low":-1204.5500000000002,"close":-1148.5500000000002,"volume":1389.19},{"time":1794062015,"open":-1034.5500000000002,"high":-727.5500000000002,"low":-1174.5500000000002,"close":-865.5500000000002,"volume":2442.84},{"time":1794062315,"open":-797.5500000000002,"high":-687.5500000000002,"low":-1040.5500000000002,"close":-904.5500000000002,"volume":3644.35},{"time":1794062615,"open":-1056.5500000000002,"high":-1000.5500000000002,"low":-1510.5500000000002,"close":-1345.5500000000002,"volume":585.88},{"time":1794062915,"open":-912.5500000000002,"high":-778.5500000000002,"low":-1095.5500000000002,"close":-860.5500000000002,"volume":708.19},{"time":1794063215,"open":-939.5500000000002,"high":-674.5500000000002,"low":-1101.5500000000002,"close":-751.5500000000002,"volume":998.95},{"time":1794063515,"open":-1014.5500000000002,"high":-892.5500000000002,"low":-1211.5500000000002,"close":-1121.5500000000002,"volume":4265.71},{"time":1794063815,"open":-1095.5500000000002,"high":-943.5500000000002,"low":-1463.5500000000002,"close":-1385.5500000000002,"volume":3519.69},{"time":1794064115,"open":-1765.5500000000002,"high":-1568.5500000000002,"low":-1876.5500000000002,"close":-1706.5500000000002,"volume":2413.89},{"time":1794064415,"open":-2124.55,"high":-1829.5500000000002,"low":-2293.55,"close":-1966.5500000000002,"volume":599.99},{"time":1794064715,"open":-1964.5500000000002,"high":-1678.5500000000002,"low":-2079.55,"close":-1855.5500000000002,"volume":3733.07},{"time":1794065015,"open":-1745.5500000000002,"high":-1349.5500000000002,"low":-1925.5500000000002,"close":-1530.5500000000002,"volume":3226.5},{"time":1794065315,"open":-1493.5500000000002,"high":-1275.5500000000002,"low":-1630.5500000000002,"close":-1416.5500000000002,"volume":3877.27},{"time":1794065615,"open":-1528.5500000000002,"high":-1349.5500000000002,"low":-1713.5500000000002,"close":-1583.5500000000002,"volume":176.93},{"time":1794065915,"open":-1127.5500000000002,"high":-1068.5500000000002,"low":-1499.5500000000002,"close":-1424.5500000000002,"volume":245.59},{"time":1794066215,"open":-1539.5500000000002,"high":-1360.5500000000002,"low":-1690.5500000000002,"close":-1456.5500000000002,"volume":4580.39}]