[{"time":1793979043,"open":904,"high":1071,"low":820,"close":921,"volume":689.84},{"time":1793979343,"open":1189,"high":1308,"low":738,"close":889,"volume":3719.16},{"time":1793979643,"open":906,"high":1240,"low":728,"close":1135,"volume":525.77},{"time":1793979943,"open":1309,"high":1377,"low":896,"close":1071,"volume":507.93},{"time":1793980243,"open":845,"high":1014,"low":590,"close":708,"volume":1789.13},{"time":1793980543,"open":750,"high":1106,"low":681,"close":1009,"volume":1534.98},{"time":1793980843,"open":744,"high":921,"low":439,"close":498,"volume":3844.67},{"time":1793981143,"open":553,"high":810,"low":474,"close":630,"volume":2001.64},{"time":1793981443,"open":271,"high":672,"low":155,"close":557,"volume":4672.02},{"time":1793981743,"open":973,"high":1170,"low":908,"close":984,"volume":3320.29},{"time":1793982043,"open":906,"high":1190,"low":764,"close":995,"volume":2585.73},{"time":1793982343,"open":1254,"high":1343,"low":881,"close":981,"volume":4529.19},{"time":1793982643,"open":713,"high":873,"low":620,"close":705,"volume":3874.51},{"time":1793982943,"open":479,"high":634,"low":84,"close":206,"volume":3802.1},{"time":1793983243,"open":487,"high":546,"low":191,"close":370,"volume":199.72},{"time":1793983543,"open":298,"high":473,"low":207,"close":340,"volume":1456},{"time":1793983843,"open":585,"high":647,"low":237,"close":390,"volume":4026.9},{"time":1793984143,"open":-107,"high":190,"low":-208,"close":-9,"volume":1730.47},{"time":1793984443,"open":-400,"high":-294,"low":-741,"close":-633,"volume":1723.28},{"time":1793984743,"open":-180,"high":78,"low":-365,"close":-73,"volume":4937.6},{"time":1793985043,"open":288,"high":476,"low":194,"close":409,"volume":264.8},{"time":1793985343,"open":109,"high":341,"low":9,"close":273,"volume":499.39},{"time":1793985643,"open":365,"high":699,"low":291,"close":645,"volume":2858.94},{"time":1793985943,"open":772,"high":866,"low":336,"close":501,"volume":757.96},{"time":1793986243,"open":376,"high":687,"low":297,"close":541,"volume":1766.91},{"time":1793986543,"open":342,"high":513,"low":143,"close":370,"volume":631.08},{"time":1793986843,"open":651,"high":1050,"low":571,"close":924,"volume":499.34},{"time":1793987143,"open":1188,"high":1409,"low":1119,"close":1281,"volume":2592.59},{"time":1793987443,"open":1011,"high":1228,"low":889,"close":1056,"volume":2327.79},{"time":1793987743,"open":810,"high":897,"low":698,"close":789,"volume":3708.27},{"time":1793988043,"open":929,"high":1253,"low":785,"close":1203,"volume":3017.14},{"time":1793988343,"open":844,"high":963,"low":675,"close":766,"volume":2811.23},{"time":1793988643,"open":466,"high":799,"low":306,"close":708,"volume":4859.93},{"time":1793988943,"open":785,"high":856,"low":542,"close":607,"volume":1835.77},{"time":1793989243,"open":359,"high":529,"low":262,"close":406,"volume":1378.03},{"time":1793989543,"open":453,"high":580,"low":299,"close":465,"volume":3490.39},{"time":1793989843,"open":946,"high":1150,"low":881,"close":1039,"volume":932.94},{"time":1793990143,"open":674,"high":829,"low":387,"close":533,"volume":3153.07},{"time":1793990443,"open":384,"high":504,"low":5,"close":184,"volume":3421.31},{"time":1793990743,"open":-33,"high":416,"low":-185,"close":260,"volume":2519.13},{"time":1793991043,"open":43,"high":96,"low":-416,"close":-225,"volume":4604.04},{"time":1793991343,"open":-71,"high":70,"low":-216,"close":-82,"volume":121.18},{"time":1793991643,"open":-513,"high":-321,"low":-699,"close":-554,"volume":4952.51},{"time":1793991943,"open":-475,"high":-108,"low":-642,"close":-268,"volume":3436.73},{"time":1793992243,"open":72,"high":272,"low":-181,"close":5,"volume":2162.21},{"time":1793992543,"open":-30,"high":59,"low":-446,"close":-296,"volume":514.85},{"time":1793992843,"open":-238,"high":-52,"low":-354,"close":-212,"volume":3085.92},{"time":1793993143,"open":-537,"high":-196,"low":-720,"close":-270,"volume":1163.22},{"time":1793993443,"open":-195,"high":-5,"low":-302,"close":-244,"volume":131.33},{"time":1793993743,"open":-192,"high":255,"low":-320,"close":99,"volume":2578.94},{"time":1793994043,"open":371,"high":692,"low":282,"close":526,"volume":2116.45},{"time":1793994343,"open":581,"high":726,"low":361,"close":428,"volume":327.71},{"time":1793994643,"open":121,"high":215,"low":-70,"close":92,"volume":1158.04},{"time":1793994943,"open":284,"high":411,"low":196,"close":296,"volume":1524.36},{"time":1793995243,"open":163,"high":274,"low":-238,"close":-113,"volume":1011.19},{"time":1793995543,"open":-251,"high":189,"low":-336,"close":23,"volume":3178.06},{"time":1793995843,"open":503,"high":860,"low":430,"close":708,"volume":4982.11},{"time":1793996143,"open":843,"high":931,"low":658,"close":832,"volume":954.12},{"time":1793996443,"open":1020,"high":1392,"low":938,"close":1312,"volume":1703.11},{"time":1793996743,"open":1103,"high":1445,"low":933,"close":1363,"volume":4755.66},{"time":1793997043,"open":1428,"high":1519,"low":1112,"close":1290,"volume":1117.75},{"time":1793997343,"open":1566,"high":1646,"low":1328,"close":1474,"volume":2044.88},{"time":1793997643,"open":1664,"high":2008,"low":1513,"close":1857,"volume":4564.42},{"time":1793997943,"open":1490,"high":1826,"low":1336,"close":1688,"volume":1825.72},{"time":1793998243,"open":2047,"high":2481,"low":1897,"close":2342,"volume":3801.08},{"time":1793998543,"open":1960,"high":2286,"low":1906,"close":2182,"volume":633.97},{"time":1793998843,"open":2676,"high":2815,"low":2533,"close":2691,"volume":863.17},{"time":1793999143,"open":2597,"high":2672,"low":2207,"close":2324,"volume":3337.94},{"time":1793999443,"open":2172,"high":2472,"low":2038,"close":2293,"volume":3463.53},{"time":1793999743,"open":2451,"high":2565,"low":2278,"close":2349,"volume":3501.04},{"time":1794000043,"open":2505,"high":2675,"low":2310,"close":2582,"volume":1174.11},{"time":1794000343,"open":3014,"high":3342,"low":2824,"close":3232,"volume":924.75},{"time":1794000643,"open":3065,"high":3410,"low":2988,"close":3239,"volume":2886.87},{"time":1794000943,"open":3596,"high":3765,"low":3153,"close":3315,"volume":4537.84},{"time":1794001243,"open":3406,"high":3541,"low":3057,"close":3109,"volume":4143.76},{"time":1794001543,"open":2645,"high":2985,"low":2541,"close":2824,"volume":2927.61},{"time":1794001843,"open":2450,"high":2617,"low":2280,"close":2389,"volume":2803.12},{"time":1794002143,"open":2649,"high":2837,"low":2356,"close":2468,"volume":464.83},{"time":1794002443,"open":2192,"high":2282,"low":2038,"close":2146,"volume":2589.22},{"time":1794002743,"open":1805,"high":1875,"low":1667,"close":1772,"volume":1694.34},{"time":1794003043,"open":1724,"high":1784,"low":1302,"close":1501,"volume":3531.25},{"time":1794003343,"open":1774,"high":1863,"low":1551,"close":1637,"volume":784.09},{"time":1794003643,"open":1801,"high":2016,"low":1640,"close":1960,"volume":3231.14},{"time":1794003943,"open":1497,"high":1911,"low":1384,"close":1761,"volume":3376.65},{"time":1794004243,"open":2245,"high":2315,"low":1867,"close":1967,"volume":4905.24},{"time":1794004543,"open":2141,"high":2384,"low":1944,"close":2307,"volume":1271.07},{"time":1794004843,"open":2519,"high":2629,"low":2167,"close":2232,"volume":4596.85},{"time":1794005143,"open":1963,"high":2150,"low":1637,"close":1758,"volume":2000.39},{"time":1794005443,"open":1765,"high":2190,"low":1688,"close":2019,"volume":2119.71},{"time":1794005743,"open":1616,"high":1723,"low":1473,"close":1564,"volume":2074.73},{"time":1794006043,"open":1618,"high":1734,"low":1507,"close":1598,"volume":4722.12},{"time":1794006343,"open":1340,"high":1423,"low":1202,"close":1303,"volume":2641.06},{"time":1794006643,"open":827,"high":1067,"low":671,"close":899,"volume":4049.42},{"time":1794006943,"open":443,"high":652,"low":288,"close":480,"volume":1057.6},{"time":1794007243,"open":485,"high":655,"low":166,"close":298,"volume":398.39},{"time":1794007543,"open":420,"high":559,"low":181,"close":310,"volume":4300.6},{"time":1794007843,"open":358,"high":620,"low":245,"close":517,"volume":4276.64},{"time":1794008143,"open":306,"high":497,"low":91,"close":156,"volume":1513.31},{"time":1794008443,"open":227,"high":367,"low":-131,"close":-65,"volume":466.5},{"time":1794008743,"open":-233,"high":33,"low":-381,"close":-159,"volume":4991.21},{"time":1794009043,"open":276,"high":390,"low":114,"close":300,"volume":3869.77},{"time":1794009343,"open":83,"high":187,"low":-149,"close":-21,"volume":2986.75},{"time":1794009643,"open":-374,"high":-198,"low":-800,"close":-657,"volume":3281.4},{"time":1794009943,"open":-648,"high":-375,"low":-798,"close":-430,"volume":1700.9},{"time":1794010243,"open":-710,"high":-244,"low":-829,"close":-435,"volume":1187.85},{"time":1794010543,"open":-186,"high":176,"low":-299,"close":57,"volume":604.63},{"time":1794010843,"open":-126,"high":-29,"low":-321,"close":-191,"volume":4585.1},{"time":1794011143,"open":-44,"high":337,"low":-219,"close":191,"volume":3232.3},{"time":1794011443,"open":392,"high":449,"low":44,"close":142,"volume":3528.12},{"time":1794011743,"open":509,"high":672,"low":447,"close":613,"volume":2415.7},{"time":1794012043,"open":948,"high":1091,"low":695,"close":745,"volume":1415.34},{"time":1794012343,"open":1062,"high":1170,"low":967,"close":1059,"volume":3046.25},{"time":1794012643,"open":645,"high":698,"low":268,"close":377,"volume":261.22},{"time":1794012943,"open":773,"high":1166,"low":658,"close":1028,"volume":257.19},{"time":1794013243,"open":1126,"high":1428,"low":1062,"close":1276,"volume":1725.07},{"time":1794013543,"open":1381,"high":1475,"low":1025,"close":1158,"volume":4526.73},{"time":1794013843,"open":1613,"high":1698,"low":1476,"close":1641,"volume":3485.07},{"time":1794014143,"open":1706,"high":1864,"low":1519,"close":1787,"volume":372.09},{"time":1794014443,"open":1962,"high":2151,"low":1773,"close":2047,"volume":2408.73},{"time":1794014743,"open":2164,"high":2584,"low":2037,"close":2401,"volume":1744.62},{"time":1794015043,"open":2625,"high":2713,"low":2437,"close":2536,"volume":2760.61},{"time":1794015343,"open":2949,"high":3114,"low":2620,"close":2705,"volume":2723.95},{"time":1794015643,"open":3182,"high":3367,"low":2946,"close":3120,"volume":443.25},{"time":1794015943,"open":2671,"high":2755,"low":2299,"close":2470,"volume":1197.1},{"time":1794016243,"open":2781,"high":2915,"low":2662,"close":2834,"volume":4984.01},{"time":1794016543,"open":2502,"high":2667,"low":2328,"close":2385,"volume":931.59},{"time":1794016843,"open":2240,"high":2436,"low":1938,"close":2120,"volume":4482.9},{"time":1794017143,"open":1981,"high":2169,"low":1545,"close":1742,"volume":4770.6},{"time":1794017443,"open":1641,"high":1773,"low":1312,"close":1426,"volume":449.41},{"time":1794017743,"open":1513,"high":1899,"low":1455,"close":1739,"volume":2847.88},{"time":1794018043,"open":1458,"high":1532,"low":1144,"close":1234,"volume":2337.86},{"time":1794018343,"open":1664,"high":1745,"low":1237,"close":1377,"volume":3592.44},{"time":1794018643,"open":1620,"high":1761,"low":1468,"close":1620,"volume":839.74},{"time":1794018943,"open":1740,"high":2162,"low":1567,"close":2002,"volume":4419.4},{"time":1794019243,"open":1973,"high":2104,"low":1623,"close":1721,"volume":4995.41},{"time":1794019543,"open":1635,"high":1803,"low":1497,"close":1729,"volume":4363.23},{"time":1794019843,"open":1397,"high":1656,"low":1257,"close":1502,"volume":1099.09},{"time":1794020143,"open":1491,"high":1808,"low":1303,"close":1622,"volume":4421.22},{"time":1794020443,"open":1620,"high":1713,"low":1474,"close":1562,"volume":4609.24},{"time":1794020743,"open":1952,"high":2053,"low":1670,"close":1813,"volume":3477.25},{"time":1794021043,"open":1927,"high":2013,"low":1702,"close":1807,"volume":2662.32},{"time":1794021343,"open":2289,"high":2634,"low":2118,"close":2500,"volume":122.34},{"time":1794021643,"open":2222,"high":2618,"low":2159,"close":2418,"volume":1056.04},{"time":1794021943,"open":2263,"high":2344,"low":2003,"close":2182,"volume":2930.76},{"time":1794022243,"open":1777,"high":2089,"low":1639,"close":1958,"volume":1330.86},{"time":1794022543,"open":1666,"high":1768,"low":1288,"close":1372,"volume":1420.59},{"time":1794022843,"open":1713,"high":1779,"low":1549,"close":1678,"volume":1752.9},{"time":1794023143,"open":1402,"high":1629,"low":1248,"close":1491,"volume":3070.95},{"time":1794023443,"open":1277,"high":1462,"low":1143,"close":1262,"volume":4970.44},{"time":1794023743,"open":1494,"high":1662,"low":1146,"close":1284,"volume":1874.1},{"time":1794024043,"open":863,"high":1191,"low":769,"close":1069,"volume":3803.12},{"time":1794024343,"open":1029,"high":1306,"low":934,"close":1195,"volume":3204.79},{"time":1794024643,"open":1452,"high":1622,"low":1346,"close":1429,"volume":1161.68},{"time":1794024943,"open":1760,"high":2192,"low":1579,"close":2013,"volume":3367.09},{"time":1794025243,"open":2069,"high":2175,"low":1856,"close":2017,"volume":3914.68},{"time":1794025543,"open":1603,"high":1761,"low":1246,"close":1407,"volume":1013.89},{"time":1794025843,"open":988,"high":1111,"low":623,"close":777,"volume":3510.43},{"time":1794026143,"open":1049,"high":1380,"low":860,"close":1246,"volume":3216.54},{"time":1794026443,"open":1398,"high":1593,"low":1233,"close":1405,"volume":3599.11},{"time":1794026743,"open":1016,"high":1073,"low":738,"close":791,"volume":2912.17},{"time":1794027043,"open":735,"high":1026,"low":565,"close":862,"volume":4782.74},{"time":1794027343,"open":512,"high":644,"low":227,"close":311,"volume":4158.28},{"time":1794027643,"open":270,"high":639,"low":197,"close":506,"volume":4104.16},{"time":1794027943,"open":713,"high":932,"low":587,"close":831,"volume":3767.02},{"time":1794028243,"open":377,"high":514,"low":50,"close":241,"volume":1652.31},{"time":1794028543,"open":194,"high":367,"low":-97,"close":81,"volume":3512.83},{"time":1794028843,"open":177,"high":290,"low":-168,"close":-57,"volume":2311.22},{"time":1794029143,"open":-309,"high":70,"low":-496,"close":-14,"volume":2884.38},{"time":1794029443,"open":-436,"high":-283,"low":-647,"close":-507,"volume":3698.62},{"time":1794029743,"open":-436,"high":-255,"low":-746,"close":-690,"volume":1187.75},{"time":1794030043,"open":-768,"high":-611,"low":-1184,"close":-1016,"volume":1600.3},{"time":1794030343,"open":-1465,"high":-1370,"low":-1713,"close":-1553,"volume":2554.96},{"time":1794030643,"open":-1246,"high":-1027,"low":-1345,"close":-1082,"volume":3729.71},{"time":1794030943,"open":-1493,"high":-1248,"low":-1591,"close":-1437,"volume":2569.5},{"time":1794031243,"open":-1756,"high":-1342,"low":-1917,"close":-1475,"volume":1113.1},{"time":1794031543,"open":-1649,"high":-1350,"low":-1752,"close":-1459,"volume":3590.08},{"time":1794031843,"open":-1042,"high":-819,"low":-1210,"close":-1019,"volume":627.81},{"time":1794032143,"open":-1072,"high":-902,"low":-1356,"close":-1157,"volume":2646.13},{"time":1794032443,"open":-1385,"high":-1201,"low":-1565,"close":-1473,"volume":251.23},{"time":1794032743,"open":-1675,"high":-1208,"low":-1838,"close":-1392,"volume":2090.45},{"time":1794033043,"open":-1871,"high":-1727,"low":-2175,"close":-2121,"volume":1530.95},{"time":1794033343,"open":-1652,"high":-1596,"low":-2004,"close":-1909,"volume":857.76},{"time":1794033643,"open":-1508,"high":-1277,"low":-1666,"close":-1425,"volume":1423.1},{"time":1794033943,"open":-1419,"high":-1070,"low":-1560,"close":-1184,"volume":1558.21},{"time":1794034243,"open":-1508,"high":-1457,"low":-1817,"close":-1749,"volume":2082.51},{"time":1794034543,"open":-1393,"high":-1242,"low":-1725,"close":-1654,"volume":1478.21},{"time":1794034843,"open":-1261,"high":-1156,"low":-1551,"close":-1501,"volume":2764.56},{"time":1794035143,"open":-1302,"high":-1176,"low":-1361,"close":-1264,"volume":3024.25},{"time":1794035443,"open":-809,"high":-649,"low":-1175,"close":-1074,"volume":2633.11},{"time":1794035743,"open":-1077,"high":-1006,"low":-1358,"close":-1253,"volume":4154.38},{"time":1794036043,"open":-1453,"high":-993,"low":-1565,"close":-1175,"volume":1529.07},{"time":1794036343,"open":-1571,"high":-1373,"low":-1757,"close":-1470,"volume":863.51},{"time":1794036643,"open":-1680,"high":-1506,"low":-1963,"close":-1879,"volume":2387.74},{"time":1794036943,"open":-2323,"high":-2136,"low":-2537,"close":-2470,"volume":3390.93},{"time":1794037243,"open":-2199,"high":-2017,"low":-2395,"close":-2311,"volume":1677.68},{"time":1794037543,"open":-2177,"high":-2000,"low":-2325,"close":-2258,"volume":2188.72},{"time":1794037843,"open":-2281,"high":-2136,"low":-2589,"close":-2470,"volume":2593.27},{"time":1794038143,"open":-2186,"high":-1881,"low":-2351,"close":-2017,"volume":4994.3},{"time":1794038443,"open":-2480,"high":-2268,"low":-2559,"close":-2404,"volume":2561.73},{"time":1794038743,"open":-2375,"high":-2021,"low":-2519,"close":-2198,"volume":1889.4},{"time":1794039043,"open":-1744,"high":-1420,"low":-1845,"close":-1553,"volume":4682.25},{"time":1794039343,"open":-1105,"high":-911,"low":-1335,"close":-1197,"volume":2005.43},{"time":1794039643,"open":-720,"high":-529,"low":-1195,"close":-1013,"volume":168.37},{"time":1794039943,"open":-605,"high":-535,"low":-771,"close":-701,"volume":2571.65},{"time":1794040243,"open":-897,"high":-703,"low":-1051,"close":-887,"volume":1278.9},{"time":1794040543,"open":-702,"high":-567,"low":-1019,"close":-939,"volume":1132.91},{"time":1794040843,"open":-489,"high":-120,"low":-590,"close":-316,"volume":3194.39},{"time":1794041143,"open":-597,"high":-497,"low":-862,"close":-681,"volume":3505.09},{"time":1794041443,"open":-1147,"high":-876,"low":-1273,"close":-1025,"volume":896.96},{"time":1794041743,"open":-1428,"high":-1000,"low":-1555,"close":-1169,"volume":3184.73},{"time":1794042043,"open":-1140,"high":-1088,"low":-1515,"close":-1424,"volume":643.77},{"time":1794042343,"open":-1079,"high":-1023,"low":-1460,"close":-1356,"volume":738.86},{"time":1794042643,"open":-1344,"high":-1241,"low":-1635,"close":-1546,"volume":1370.82},{"time":1794042943,"open":-1569,"high":-1232,"low":-1687,"close":-1386,"volume":3818.75},{"time":1794043243,"open":-1441,"high":-1368,"low":-1635,"close":-1564,"volume":4557.39},{"time":1794043543,"open":-1197,"high":-793,"low":-1367,"close":-968,"volume":3284.33},{"time":1794043843,"open":-917,"high":-530,"low":-984,"close":-655,"volume":1322.22},{"time":1794044143,"open":-949,"high":-774,"low":-1299,"close":-1124,"volume":2029.5},{"time":1794044443,"open":-807,"high":-561,"low":-993,"close":-707,"volume":483.74},{"time":1794044743,"open":-733,"high":-580,"low":-828,"close":-763,"volume":1779.47},{"time":1794045043,"open":-276,"high":-174,"low":-502,"close":-418,"volume":1494.36},{"time":1794045343,"open":-314,"high":-186,"low":-504,"close":-280,"volume":2248.71},{"time":1794045643,"open":199,"high":460,"low":23,"close":390,"volume":2480.58},{"time":1794045943,"open":453,"high":508,"low":247,"close":304,"volume":2978.44},{"time":1794046243,"open":75,"high":390,"low":-116,"close":239,"volume":3597.08},{"time":1794046543,"open":590,"high":843,"low":459,"close":737,"volume":4628.07},{"time":1794046843,"open":404,"high":516,"low":249,"close":371,"volume":246.9},{"time":1794047143,"open":624,"high":680,"low":386,"close":444,"volume":2025.11},{"time":1794047443,"open":534,"high":693,"low":438,"close":540,"volume":4396},{"time":1794047743,"open":660,"high":776,"low":437,"close":625,"volume":844.45},{"time":1794048043,"open":497,"high":798,"low":446,"close":701,"volume":743.99},{"time":1794048343,"open":304,"high":474,"low":248,"close":308,"volume":2635.08},{"time":1794048643,"open":483,"high":678,"low":349,"close":435,"volume":3847.83},{"time":1794048943,"open":535,"high":731,"low":106,"close":238,"volume":1696.68},{"time":1794049243,"open":208,"high":441,"low":105,"close":370,"volume":3786.59},{"time":1794049543,"open":45,"high":180,"low":-104,"close":2,"volume":4378.78},{"time":1794049843,"open":-334,"high":153,"low":-391,"close":-40,"volume":4375.87},{"time":1794050143,"open":-263,"high":-152,"low":-577,"close":-430,"volume":178.94},{"time":1794050443,"open":-629,"high":-467,"low":-842,"close":-677,"volume":4609.5},{"time":1794050743,"open":-1012,"high":-808,"low":-1187,"close":-982,"volume":1477.68},{"time":1794051043,"open":-1033,"high":-712,"low":-1188,"close":-812,"volume":2779.69},{"time":1794051343,"open":-850,"high":-692,"low":-1219,"close":-1035,"volume":3984.77},{"time":1794051643,"open":-1272,"high":-1110,"low":-1538,"close":-1481,"volume":160.65},{"time":1794051943,"open":-1570,"high":-1322,"low":-1757,"close":-1506,"volume":3404.5},{"time":1794052243,"open":-1666,"high":-1559,"low":-2009,"close":-1895,"volume":1293.19},{"time":1794052543,"open":-1452,"high":-1394,"low":-1608,"close":-1524,"volume":3870.49},{"time":1794052843,"open":-1890,"high":-1759,"low":-2125,"close":-2071,"volume":2960.13},{"time":1794053143,"open":-2014,"high":-1953,"low":-2177,"close":-2058,"volume":1785.89},{"time":1794053443,"open":-2338,"high":-2175,"low":-2478,"close":-2381,"volume":4504.5},{"time":1794053743,"open":-2352,"high":-2179,"low":-2691,"close":-2639,"volume":642.15},{"time":1794054043,"open":-3030,"high":-2746,"low":-3143,"close":-2889,"volume":751},{"time":1794054343,"open":-3150,"high":-3089,"low":-3471,"close":-3315,"volume":4673.85},{"time":1794054643,"open":-2840,"high":-2583,"low":-2935,"close":-2639,"volume":3962.28},{"time":1794054943,"open":-2269,"high":-2023,"low":-2412,"close":-2129,"volume":1164.51},{"time":1794055243,"open":-2612,"high":-2246,"low":-2754,"close":-2391,"volume":3838.59},{"time":1794055543,"open":-1947,"high":-1883,"low":-2220,"close":-2143,"volume":225.39},{"time":1794055843,"open":-2485,"high":-2277,"low":-2615,"close":-2451,"volume":2407.09},{"time":1794056143,"open":-2772,"high":-2433,"low":-2964,"close":-2601,"volume":1597.9},{"time":1794056443,"open":-2305,"high":-1998,"low":-2466,"close":-2092,"volume":4210.67},{"time":1794056743,"open":-2506,"high":-2220,"low":-2604,"close":-2271,"volume":2126.86},{"time":1794057043,"open":-2301,"high":-2010,"low":-2376,"close":-2205,"volume":4719.66},{"time":1794057343,"open":-2521,"high":-2119,"low":-2621,"close":-2256,"volume":4900.9},{"time":1794057643,"open":-2495,"high":-2054,"low":-2553,"close":-2217,"volume":705.48},{"time":1794057943,"open":-1794,"high":-1706,"low":-1968,"close":-1809,"volume":1219.46},{"time":1794058243,"open":-1434,"high":-1175,"low":-1619,"close":-1264,"volume":4989.68},{"time":1794058543,"open":-1522,"high":-1431,"low":-1816,"close":-1617,"volume":3135.6},{"time":1794058843,"open":-1649,"high":-1578,"low":-2047,"close":-1947,"volume":2256.74},{"time":1794059143,"open":-2350,"high":-2230,"low":-2667,"close":-2533,"volume":2037.05},{"time":1794059443,"open":-2827,"high":-2430,"low":-2970,"close":-2531,"volume":3600.78},{"time":1794059743,"open":-2740,"high":-2377,"low":-2843,"close":-2548,"volume":371.1},{"time":1794060043,"open":-2855,"high":-2693,"low":-3205,"close":-3063,"volume":2882.31},{"time":1794060343,"open":-3539,"high":-3221,"low":-3669,"close":-3374,"volume":1374.05},{"time":1794060643,"open":-3110,"high":-3019,"low":-3311,"close":-3183,"volume":620.73},{"time":1794060943,"open":-2769,"high":-2497,"low":-2864,"close":-2595,"volume":4430.78},{"time":1794061243,"open":-3014,"high":-2695,"low":-3153,"close":-2830,"volume":2629.94},{"time":1794061543,"open":-2901,"high":-2556,"low":-3020,"close":-2665,"volume":3709.18},{"time":1794061843,"open":-2818,"high":-2491,"low":-2946,"close":-2598,"volume":2165.99},{"time":1794062143,"open":-2356,"high":-2210,"low":-2562,"close":-2414,"volume":4280.35},{"time":1794062443,"open":-2031,"high":-1775,"low":-2193,"close":-1909,"volume":4608.72},{"time":1794062743,"open":-2266,"high":-2131,"low":-2450,"close":-2354,"volume":2407.29},{"time":1794063043,"open":-2600,"high":-2244,"low":-2708,"close":-2327,"volume":2859.25},{"time":1794063343,"open":-2345,"high":-2262,"low":-2639,"close":-2451,"volume":4971.72},{"time":1794063643,"open":-2783,"high":-2608,"low":-2881,"close":-2794,"volume":2233.54},{"time":1794063943,"open":-2762,"high":-2467,"low":-2921,"close":-2550,"volume":1715.66},{"time":1794064243,"open":-2903,"high":-2703,"low":-2983,"close":-2854,"volume":4362.52},{"time":1794064543,"open":-2358,"high":-1996,"low":-2410,"close":-2135,"volume":151.64},{"time":1794064843,"open":-2435,"high":-2286,"low":-2848,"close":-2664,"volume":3364.49},{"time":1794065143,"open":-2597,"high":-2440,"low":-2733,"close":-2552,"volume":1617.65},{"time":1794065443,"open":-2380,"high":-2329,"low":-2822,"close":-2651,"volume":1384.29},{"time":1794065743,"open":-2900,"high":-2663,"low":-3000,"close":-2829,"volume":491.41},{"time":1794066043,"open":-2717,"high":-2552,"low":-2861,"close":-2754,"volume":1930.07},{"time":1794066343,"open":-2560,"high":-2278,"low":-2614,"close":-2442,"volume":2764.33},{"time":1794066643,"open":-2021,"high":-1805,"low":-2212,"close":-1968,"volume":4942.66},{"time":1794066943,"open":-2433,"high":-2020,"low":-2483,"close":-2158,"volume":4205.84},{"time":1794067243,"open":-2555,"high":-2394,"low":-2618,"close":-2511,"volume":162.57},{"time":1794067543,"open":-2011,"high":-1692,"low":-2139,"close":-1752,"volume":2826.64},{"time":1794067843,"open":-2134,"high":-2036,"low":-2306,"close":-2086,"volume":886.93},{"time":1794068143,"open":-2480,"high":-2222,"low":-2656,"close":-2363,"volume":1917.59},{"time":1794068443,"open":-2568,"high":-2143,"low":-2672,"close":-2286,"volume":2826.23},{"time":1794068743,"open":-2511,"high":-2386,"low":-2784,"close":-2591,"volume":800.2}]