[{"time":1793979033,"open":284.3,"high":344.3,"low":120.30000000000001,"close":275.3,"volume":2673.22},{"time":1793979333,"open":-140.7,"high":21.30000000000001,"low":-288.7,"close":-85.69999999999999,"volume":4476.28},{"time":1793979633,"open":-298.7,"high":-13.699999999999989,"low":-456.7,"close":-89.69999999999999,"volume":771.77},{"time":1793979933,"open":120.30000000000001,"high":294.3,"low":-118.69999999999999,"close":53.30000000000001,"volume":1405.69},{"time":1793980233,"open":-417.7,"high":-264.7,"low":-589.7,"close":-536.7,"volume":2065.73},{"time":1793980533,"open":-228.70000000000005,"high":-86.70000000000005,"low":-671.7,"close":-500.70000000000005,"volume":3239.56},{"time":1793980833,"open":-216.70000000000005,"high":141.29999999999995,"low":-337.70000000000005,"close":55.299999999999955,"volume":591.39},{"time":1793981133,"open":-136.70000000000005,"high":7.2999999999999545,"low":-235.70000000000005,"close":-91.70000000000005,"volume":4240.65},{"time":1793981433,"open":-263.70000000000005,"high":-148.70000000000005,"low":-511.70000000000005,"close":-338.70000000000005,"volume":1978.52},{"time":1793981733,"open":-44.700000000000045,"high":144.29999999999995,"low":-234.70000000000005,"close":-48.700000000000045,"volume":2578.71},{"time":1793982033,"open":-116.70000000000005,"high":84.29999999999995,"low":-266.70000000000005,"close":20.299999999999955,"volume":2047.04},{"time":1793982333,"open":-256.70000000000005,"high":11.299999999999955,"low":-386.70000000000005,"close":-173.70000000000005,"volume":4442.73},{"time":1793982633,"open":42.299999999999955,"high":202.29999999999995,"low":-293.70000000000005,"close":-135.70000000000005,"volume":3935.56},{"time":1793982933,"open":218.29999999999995,"high":431.29999999999995,"low":132.29999999999995,"close":358.29999999999995,"volume":2208.4},{"time":1793983233,"open":566.3,"high":690.3,"low":416.29999999999995,"close":511.29999999999995,"volume":503.66},{"time":1793983533,"open":418.29999999999995,"high":537.3,"low":336.29999999999995,"close":450.29999999999995,"volume":4212.89},{"time":1793983833,"open":151.29999999999995,"high":337.29999999999995,"low":100.29999999999995,"close":214.29999999999995,"volume":4447.11},{"time":1793984133,"open":514.3,"high":572.3,"low":173.29999999999995,"close":253.29999999999995,"volume":2153.51},{"time":1793984433,"open":264.29999999999995,"high":444.29999999999995,"low":49.299999999999955,"close":238.29999999999995,"volume":1320.6},{"time":1793984733,"open":266.29999999999995,"high":404.29999999999995,"low":-8.700000000000045,"close":52.299999999999955,"volume":195.95},{"time":1793985033,"open":-360.70000000000005,"high":-199.70000000000005,"low":-447.70000000000005,"close":-270.70000000000005,"volume":3175.54},{"time":1793985333,"open":-411.70000000000005,"high":-269.70000000000005,"low":-697.7,"close":-497.70000000000005,"volume":3300.36},{"time":1793985633,"open":-601.7,"high":-308.70000000000005,"low":-763.7,"close":-415.70000000000005,"volume":1996.29},{"time":1793985933,"open":-455.70000000000005,"high":-394.70000000000005,"low":-707.7,"close":-592.7,"volume":689.83},{"time":1793986233,"open":-461.70000000000005,"high":-184.70000000000005,"low":-556.7,"close":-343.70000000000005,"volume":3287.42},{"time":1793986533,"open":-324.70000000000005,"high":-147.70000000000005,"low":-586.7,"close":-398.70000000000005,"volume":1206.48},{"time":1793986833,"open":99.29999999999995,"high":270.29999999999995,"low":-318.70000000000005,"close":-151.70000000000005,"volume":4372.25},{"time":1793987133,"open":-33.700000000000045,"high":188.29999999999995,"low":-212.70000000000005,"close":1.2999999999999545,"volume":3993.72},{"time":1793987433,"open":54.299999999999955,"high":539.3,"low":-0.7000000000000455,"close":343.29999999999995,"volume":3517.33},{"time":1793987733,"open":650.3,"high":756.3,"low":179.29999999999995,"close":352.29999999999995,"volume":209.14},{"time":1793988033,"open":324.29999999999995,"high":508.29999999999995,"low":144.29999999999995,"close":383.29999999999995,"volume":4104.74},{"time":1793988333,"open":400.29999999999995,"high":527.3,"low":204.29999999999995,"close":337.29999999999995,"volume":2833.01},{"time":1793988633,"open":479.29999999999995,"high":588.3,"low":248.29999999999995,"close":327.29999999999995,"volume":1965.12},{"time":1793988933,"open":-37.700000000000045,"high":306.29999999999995,"low":-226.70000000000005,"close":115.29999999999995,"volume":265.62},{"time":1793989233,"open":-164.70000000000005,"high":5.2999999999999545,"low":-355.70000000000005,"close":-263.70000000000005,"volume":4096.32},{"time":1793989533,"open":-677.7,"high":-383.70000000000005,"low":-741.7,"close":-462.70000000000005,"volume":863.13},{"time":1793989833,"open":-767.7,"high":-654.7,"low":-1044.7,"close":-974.7,"volume":1113.77},{"time":1793990133,"open":-612.7,"high":-496.70000000000005,"low":-710.7,"close":-599.7,"volume":4331.27},{"time":1793990433,"open":-835.7,"high":-735.7,"low":-1284.7,"close":-1107.7,"volume":3656.14},{"time":1793990733,"open":-1199.7,"high":-1034.7,"low":-1319.7,"close":-1256.7,"volume":4253.49},{"time":1793991033,"open":-1238.7,"high":-1066.7,"low":-1369.7,"close":-1152.7,"volume":2445.38},{"time":1793991333,"open":-1307.7,"high":-1146.7,"low":-1564.7,"close":-1503.7,"volume":470.01},{"time":1793991633,"open":-1410.7,"high":-1078.7,"low":-1473.7,"close":-1185.7,"volume":2152.93},{"time":1793991933,"open":-1085.7,"high":-594.7,"low":-1278.7,"close":-786.7,"volume":4108.07},{"time":1793992233,"open":-536.7,"high":-120.70000000000005,"low":-729.7,"close":-241.70000000000005,"volume":4618.54},{"time":1793992533,"open":-418.70000000000005,"high":27.299999999999955,"low":-600.7,"close":-144.70000000000005,"volume":1310.76},{"time":1793992833,"open":-298.70000000000005,"high":-49.700000000000045,"low":-428.70000000000005,"close":-184.70000000000005,"volume":3583.93},{"time":1793993133,"open":61.299999999999955,"high":174.29999999999995,"low":-167.70000000000005,"close":25.299999999999955,"volume":4442.6},{"time":1793993433,"open":197.29999999999995,"high":357.29999999999995,"low":108.29999999999995,"close":252.29999999999995,"volume":594.03},{"time":1793993733,"open":301.29999999999995,"high":378.29999999999995,"low":189.29999999999995,"close":259.29999999999995,"volume":1186.13},{"time":1793994033,"open":244.29999999999995,"high":439.29999999999995,"low":-26.700000000000045,"close":151.29999999999995,"volume":567.75},{"time":1793994333,"open":-322.70000000000005,"high":-164.70000000000005,"low":-487.70000000000005,"close":-302.70000000000005,"volume":4947.31},{"time":1793994633,"open":-592.7,"high":-466.70000000000005,"low":-779.7,"close":-633.7,"volume":4532.3},{"time":1793994933,"open":-751.7,"high":-559.7,"low":-1135.7,"close":-1028.7,"volume":2776.3},{"time":1793995233,"open":-750.7,"high":-499.70000000000005,"low":-890.7,"close":-663.7,"volume":2134.36},{"time":1793995533,"open":-332.70000000000005,"high":-119.70000000000005,"low":-517.7,"close":-280.70000000000005,"volume":2177.09},{"time":1793995833,"open":-41.700000000000045,"high":14.299999999999955,"low":-309.70000000000005,"close":-180.70000000000005,"volume":1622.61},{"time":1793996133,"open":26.299999999999955,"high":398.29999999999995,"low":-138.70000000000005,"close":218.29999999999995,"volume":2199.31},{"time":1793996433,"open":356.29999999999995,"high":484.29999999999995,"low":96.29999999999995,"close":261.29999999999995,"volume":2216.22},{"time":1793996733,"open":536.3,"high":758.3,"low":427.29999999999995,"close":589.3,"volume":4799.75},{"time":1793997033,"open":1042.3,"high":1154.3,"low":757.3,"close":871.3,"volume":4620.39},{"time":1793997333,"open":520.3,"high":637.3,"low":79.29999999999995,"close":237.29999999999995,"volume":3406.43},{"time":1793997633,"open":-60.700000000000045,"high":338.29999999999995,"low":-148.70000000000005,"close":163.29999999999995,"volume":1881.56},{"time":1793997933,"open":359.29999999999995,"high":710.3,"low":270.29999999999995,"close":581.3,"volume":2403.87},{"time":1793998233,"open":967.3,"high":1165.3,"low":755.3,"close":815.3,"volume":3723.53},{"time":1793998533,"open":536.3,"high":928.3,"low":483.29999999999995,"close":735.3,"volume":1715.26},{"time":1793998833,"open":824.3,"high":915.3,"low":606.3,"close":768.3,"volume":1471},{"time":1793999133,"open":417.29999999999995,"high":767.3,"low":228.29999999999995,"close":653.3,"volume":336.65},{"time":1793999433,"open":921.3,"high":1183.3,"low":777.3,"close":1099.3,"volume":594.09},{"time":1793999733,"open":695.3,"high":915.3,"low":585.3,"close":848.3,"volume":209.91},{"time":1794000033,"open":1141.3,"high":1302.3,"low":1031.3,"close":1175.3,"volume":2631.42},{"time":1794000333,"open":1226.3,"high":1556.3,"low":1078.3,"close":1421.3,"volume":2201},{"time":1794000633,"open":1062.3,"high":1118.3,"low":644.3,"close":830.3,"volume":162.86},{"time":1794000933,"open":1134.3,"high":1253.3,"low":919.3,"close":1084.3,"volume":2008.64},{"time":1794001233,"open":754.3,"high":882.3,"low":602.3,"close":745.3,"volume":4148.6},{"time":1794001533,"open":260.29999999999995,"high":339.29999999999995,"low":-48.700000000000045,"close":24.299999999999955,"volume":1533.62},{"time":1794001833,"open":-164.70000000000005,"high":-0.7000000000000455,"low":-424.70000000000005,"close":-365.70000000000005,"volume":1206.54},{"time":1794002133,"open":-379.70000000000005,"high":5.2999999999999545,"low":-543.7,"close":-148.70000000000005,"volume":4842.39},{"time":1794002433,"open":340.29999999999995,"high":441.29999999999995,"low":-98.70000000000005,"close":57.299999999999955,"volume":3245.59},{"time":1794002733,"open":484.29999999999995,"high":665.3,"low":290.29999999999995,"close":384.29999999999995,"volume":1776.41},{"time":1794003033,"open":442.29999999999995,"high":801.3,"low":376.29999999999995,"close":610.3,"volume":4447.9},{"time":1794003333,"open":892.3,"high":1187.3,"low":745.3,"close":1020.3,"volume":1360.88},{"time":1794003633,"open":1427.3,"high":1680.3,"low":1289.3,"close":1587.3,"volume":110.8},{"time":1794003933,"open":1717.3,"high":1800.3,"low":1322.3,"close":1424.3,"volume":4533.78},{"time":1794004233,"open":1637.3,"high":1759.3,"low":1484.3,"close":1560.3,"volume":3290.35},{"time":1794004533,"open":1454.3,"high":1555.3,"low":1372.3,"close":1478.3,"volume":250.86},{"time":1794004833,"open":1362.3,"high":1742.3,"low":1222.3,"close":1557.3,"volume":2756.38},{"time":1794005133,"open":1347.3,"high":1554.3,"low":1248.3,"close":1491.3,"volume":4162.03},{"time":1794005433,"open":1388.3,"high":1487.3,"low":1240.3,"close":1297.3,"volume":1559.96},{"time":1794005733,"open":1524.3,"high":1934.3,"low":1462.3,"close":1771.3,"volume":2744.08},{"time":1794006033,"open":2126.3,"high":2199.3,"low":2038.3000000000002,"close":2120.3,"volume":227.64},{"time":1794006333,"open":2185.3,"high":2258.3,"low":1959.3000000000002,"close":2048.3,"volume":660.84},{"time":1794006633,"open":2188.3,"high":2451.3,"low":2117.3,"close":2276.3,"volume":1209.42},{"time":1794006933,"open":2225.3,"high":2413.3,"low":1862.3000000000002,"close":2048.3,"volume":2841.88},{"time":1794007233,"open":2086.3,"high":2564.3,"low":2000.3000000000002,"close":2378.3,"volume":3112.91},{"time":1794007533,"open":2627.3,"high":2923.3,"low":2453.3,"close":2774.3,"volume":3730.9},{"time":1794007833,"open":2392.3,"high":2724.3,"low":2272.3,"close":2623.3,"volume":3006.32},{"time":1794008133,"open":2479.3,"high":2726.3,"low":2354.3,"close":2602.3,"volume":2242.97},{"time":1794008433,"open":3006.3,"high":3280.3,"low":2876.3,"close":3167.3,"volume":1077.68},{"time":1794008733,"open":3469.3,"high":3596.3,"low":3151.3,"close":3270.3,"volume":4128.81},{"time":1794009033,"open":2822.3,"high":2895.3,"low":2551.3,"close":2644.3,"volume":1546.48},{"time":1794009333,"open":3144.3,"high":3291.3,"low":3076.3,"close":3139.3,"volume":1800.66},{"time":1794009633,"open":3014.3,"high":3159.3,"low":2869.3,"close":3054.3,"volume":4084.18},{"time":1794009933,"open":2618.3,"high":2841.3,"low":2423.3,"close":2727.3,"volume":4139.49},{"time":1794010233,"open":3035.3,"high":3112.3,"low":2793.3,"close":2897.3,"volume":3043.28},{"time":1794010533,"open":2438.3,"high":2596.3,"low":2231.3,"close":2300.3,"volume":4687.58},{"time":1794010833,"open":1923.3000000000002,"high":2064.3,"low":1597.3000000000002,"close":1777.3000000000002,"volume":473.4},{"time":1794011133,"open":1356.3000000000002,"high":1771.3000000000002,"low":1203.3000000000002,"close":1589.3000000000002,"volume":1807.2},{"time":1794011433,"open":1510.3000000000002,"high":1916.3000000000002,"low":1391.3000000000002,"close":1723.3000000000002,"volume":4755.03},{"time":1794011733,"open":1806.3000000000002,"high":2138.3,"low":1666.3000000000002,"close":1989.3000000000002,"volume":3346.17},{"time":1794012033,"open":2350.3,"high":2424.3,"low":2298.3,"close":2371.3,"volume":4415.46},{"time":1794012333,"open":2702.3,"high":2875.3,"low":2508.3,"close":2606.3,"volume":307.81},{"time":1794012633,"open":2892.3,"high":3071.3,"low":2748.3,"close":2848.3,"volume":4304.75},{"time":1794012933,"open":2824.3,"high":2890.3,"low":2546.3,"close":2728.3,"volume":4159.63},{"time":1794013233,"open":2503.3,"high":2606.3,"low":2056.3,"close":2255.3,"volume":4268.76},{"time":1794013533,"open":2286.3,"high":2683.3,"low":2101.3,"close":2547.3,"volume":1770.9},{"time":1794013833,"open":2412.3,"high":2524.3,"low":2221.3,"close":2355.3,"volume":185.16},{"time":1794014133,"open":2301.3,"high":2717.3,"low":2177.3,"close":2575.3,"volume":4259.48},{"time":1794014433,"open":2317.3,"high":2496.3,"low":2179.3,"close":2250.3,"volume":4333.54},{"time":1794014733,"open":2691.3,"high":3141.3,"low":2631.3,"close":2948.3,"volume":824.7},{"time":1794015033,"open":2777.3,"high":2894.3,"low":2336.3,"close":2484.3,"volume":2354.52},{"time":1794015333,"open":2018.3000000000002,"high":2165.3,"low":1843.3000000000002,"close":1959.3000000000002,"volume":4527.28},{"time":1794015633,"open":1742.3000000000002,"high":1936.3000000000002,"low":1516.3000000000002,"close":1587.3000000000002,"volume":1432.93},{"time":1794015933,"open":1226.3000000000002,"high":1464.3000000000002,"low":1108.3000000000002,"close":1351.3000000000002,"volume":4966.95},{"time":1794016233,"open":1563.3000000000002,"high":1839.3000000000002,"low":1398.3000000000002,"close":1751.3000000000002,"volume":1616.71},{"time":1794016533,"open":1822.3000000000002,"high":2048.3,"low":1662.3000000000002,"close":1950.3000000000002,"volume":2327.65},{"time":1794016833,"open":1609.3000000000002,"high":1704.3000000000002,"low":1379.3000000000002,"close":1481.3000000000002,"volume":2171.18},{"time":1794017133,"open":1888.3000000000002,"high":2174.3,"low":1831.3000000000002,"close":2066.3,"volume":441.91},{"time":1794017433,"open":1823.3000000000002,"high":2054.3,"low":1716.3000000000002,"close":1913.3000000000002,"volume":2785.81},{"time":1794017733,"open":2351.3,"high":2483.3,"low":2191.3,"close":2377.3,"volume":2568.1},{"time":1794018033,"open":2050.3,"high":2231.3,"low":1905.3000000000002,"close":2065.3,"volume":4366.84},{"time":1794018333,"open":2037.3000000000002,"high":2484.3,"low":1920.3000000000002,"close":2305.3,"volume":3481.36},{"time":1794018633,"open":2316.3,"high":2510.3,"low":1955.3000000000002,"close":2099.3,"volume":4019.1},{"time":1794018933,"open":2226.3,"high":2376.3,"low":1940.3000000000002,"close":2134.3,"volume":4820.12},{"time":1794019233,"open":1988.3000000000002,"high":2227.3,"low":1893.3000000000002,"close":2171.3,"volume":782.42},{"time":1794019533,"open":1751.3000000000002,"high":1873.3000000000002,"low":1431.3000000000002,"close":1519.3000000000002,"volume":2333.45},{"time":1794019833,"open":1590.3000000000002,"high":1831.3000000000002,"low":1493.3000000000002,"close":1649.3000000000002,"volume":2146.15},{"time":1794020133,"open":2100.3,"high":2156.3,"low":1702.3000000000002,"close":1849.3000000000002,"volume":4442.24},{"time":1794020433,"open":2043.3000000000002,"high":2123.3,"low":1739.3000000000002,"close":1849.3000000000002,"volume":369.94},{"time":1794020733,"open":1842.3000000000002,"high":2160.3,"low":1658.3000000000002,"close":1960.3000000000002,"volume":835.83},{"time":1794021033,"open":2389.3,"high":2555.3,"low":2251.3,"close":2426.3,"volume":2935.96},{"time":1794021333,"open":2243.3,"high":2306.3,"low":1847.3000000000002,"close":1957.3000000000002,"volume":1514.06},{"time":1794021633,"open":1935.3000000000002,"high":2004.3000000000002,"low":1626.3000000000002,"close":1791.3000000000002,"volume":2237.72},{"time":1794021933,"open":1966.3000000000002,"high":2330.3,"low":1835.3000000000002,"close":2201.3,"volume":4800.68},{"time":1794022233,"open":2398.3,"high":2574.3,"low":2235.3,"close":2389.3,"volume":2479.98},{"time":1794022533,"open":2174.3,"high":2270.3,"low":1754.3000000000002,"close":1912.3000000000002,"volume":1572.9},{"time":1794022833,"open":2296.3,"high":2424.3,"low":1848.3000000000002,"close":2032.3000000000002,"volume":1243.7},{"time":1794023133,"open":2431.3,"high":2556.3,"low":2257.3,"close":2471.3,"volume":3524.61},{"time":1794023433,"open":2120.3,"high":2304.3,"low":2001.3000000000002,"close":2124.3,"volume":1777.64},{"time":1794023733,"open":2372.3,"high":2518.3,"low":2293.3,"close":2434.3,"volume":4830.64},{"time":1794024033,"open":1963.3000000000002,"high":2140.3,"low":1771.3000000000002,"close":2045.3000000000002,"volume":4280.86},{"time":1794024333,"open":2071.3,"high":2321.3,"low":1912.3000000000002,"close":2179.3,"volume":1744.5},{"time":1794024633,"open":2293.3,"high":2459.3,"low":1982.3000000000002,"close":2119.3,"volume":1219.06},{"time":1794024933,"open":1624.3000000000002,"high":1824.3000000000002,"low":1443.3000000000002,"close":1505.3000000000002,"volume":4810.58},{"time":1794025233,"open":1399.3000000000002,"high":1542.3000000000002,"low":1077.3000000000002,"close":1137.3000000000002,"volume":2946.28},{"time":1794025533,"open":1114.3000000000002,"high":1216.3000000000002,"low":727.3000000000002,"close":832.3000000000002,"volume":3313.95},{"time":1794025833,"open":616.3000000000002,"high":711.3000000000002,"low":450.3000000000002,"close":571.3000000000002,"volume":958.24},{"time":1794026133,"open":90.30000000000018,"high":235.30000000000018,"low":-53.69999999999982,"close":14.300000000000182,"volume":2119.32},{"time":1794026433,"open":109.30000000000018,"high":536.3000000000002,"low":-28.699999999999818,"close":354.3000000000002,"volume":3782.34},{"time":1794026733,"open":368.3000000000002,"high":769.3000000000002,"low":193.30000000000018,"close":615.3000000000002,"volume":2779.66},{"time":1794027033,"open":121.30000000000018,"high":308.3000000000002,"low":-86.69999999999982,"close":85.30000000000018,"volume":848.34},{"time":1794027333,"open":91.30000000000018,"high":230.30000000000018,"low":-62.69999999999982,"close":66.30000000000018,"volume":4938.8},{"time":1794027633,"open":149.30000000000018,"high":410.3000000000002,"low":-37.69999999999982,"close":348.3000000000002,"volume":4329.95},{"time":1794027933,"open":-131.69999999999982,"high":57.30000000000018,"low":-324.6999999999998,"close":-182.69999999999982,"volume":3246.18},{"time":1794028233,"open":-555.6999999999998,"high":-381.6999999999998,"low":-676.6999999999998,"close":-605.6999999999998,"volume":772.72},{"time":1794028533,"open":-520.6999999999998,"high":-149.69999999999982,"low":-661.6999999999998,"close":-285.6999999999998,"volume":3417.25},{"time":1794028833,"open":-411.6999999999998,"high":-306.6999999999998,"low":-540.6999999999998,"close":-450.6999999999998,"volume":1132.75},{"time":1794029133,"open":-550.6999999999998,"high":-225.69999999999982,"low":-722.6999999999998,"close":-360.6999999999998,"volume":1180.33},{"time":1794029433,"open":-333.6999999999998,"high":-188.69999999999982,"low":-470.6999999999998,"close":-346.6999999999998,"volume":3098.72},{"time":1794029733,"open":-625.6999999999998,"high":-335.6999999999998,"low":-787.6999999999998,"close":-388.6999999999998,"volume":4956.86},{"time":1794030033,"open":-41.69999999999982,"high":93.30000000000018,"low":-310.6999999999998,"close":-168.69999999999982,"volume":1072.92},{"time":1794030333,"open":211.30000000000018,"high":336.3000000000002,"low":56.30000000000018,"close":267.3000000000002,"volume":2369.23},{"time":1794030633,"open":452.3000000000002,"high":619.3000000000002,"low":251.30000000000018,"close":443.3000000000002,"volume":2079.67},{"time":1794030933,"open":69.30000000000018,"high":303.3000000000002,"low":-72.69999999999982,"close":197.30000000000018,"volume":2721.04},{"time":1794031233,"open":395.3000000000002,"high":798.3000000000002,"low":330.3000000000002,"close":632.3000000000002,"volume":2928.68},{"time":1794031533,"open":316.3000000000002,"high":522.3000000000002,"low":155.30000000000018,"close":382.3000000000002,"volume":1876.34},{"time":1794031833,"open":594.3000000000002,"high":909.3000000000002,"low":464.3000000000002,"close":748.3000000000002,"volume":2934.03},{"time":1794032133,"open":963.3000000000002,"high":1058.3000000000002,"low":789.3000000000002,"close":853.3000000000002,"volume":754.76},{"time":1794032433,"open":903.3000000000002,"high":1161.3000000000002,"low":763.3000000000002,"close":1099.3000000000002,"volume":4347.91},{"time":1794032733,"open":1189.3000000000002,"high":1504.3000000000002,"low":989.3000000000002,"close":1432.3000000000002,"volume":925.76},{"time":1794033033,"open":1909.3000000000002,"high":2215.3,"low":1743.3000000000002,"close":2015.3000000000002,"volume":4557.29},{"time":1794033333,"open":2152.3,"high":2483.3,"low":2054.3,"close":2342.3,"volume":4490.21},{"time":1794033633,"open":2670.3,"high":2975.3,"low":2471.3,"close":2788.3,"volume":1566.56},{"time":1794033933,"open":2561.3,"high":2688.3,"low":2177.3,"close":2360.3,"volume":620.65},{"time":1794034233,"open":1970.3000000000002,"high":2368.3,"low":1866.3000000000002,"close":2229.3,"volume":1811.03},{"time":1794034533,"open":2067.3,"high":2525.3,"low":1935.3000000000002,"close":2350.3,"volume":1452.88},{"time":1794034833,"open":2314.3,"high":2498.3,"low":2133.3,"close":2426.3,"volume":1719.44},{"time":1794035133,"open":2539.3,"high":2739.3,"low":2177.3,"close":2345.3,"volume":401.44},{"time":1794035433,"open":2311.3,"high":2440.3,"low":1983.3000000000002,"close":2059.3,"volume":1379.45},{"time":1794035733,"open":2172.3,"high":2301.3,"low":1924.3000000000002,"close":1984.3000000000002,"volume":660.33},{"time":1794036033,"open":2265.3,"high":2426.3,"low":2134.3,"close":2327.3,"volume":2758.23},{"time":1794036333,"open":2237.3,"high":2428.3,"low":1942.3000000000002,"close":2003.3000000000002,"volume":1464.62},{"time":1794036633,"open":1890.3000000000002,"high":2052.3,"low":1723.3000000000002,"close":1996.3000000000002,"volume":3611.18},{"time":1794036933,"open":2219.3,"high":2553.3,"low":2060.3,"close":2497.3,"volume":3569.94},{"time":1794037233,"open":2003.3000000000002,"high":2216.3,"low":1815.3000000000002,"close":2036.3000000000002,"volume":1241.4},{"time":1794037533,"open":1589.3000000000002,"high":1684.3000000000002,"low":1271.3000000000002,"close":1368.3000000000002,"volume":4069.84},{"time":1794037833,"open":1788.3000000000002,"high":1854.3000000000002,"low":1530.3000000000002,"close":1688.3000000000002,"volume":224.98},{"time":1794038133,"open":1841.3000000000002,"high":2103.3,"low":1778.3000000000002,"close":1972.3000000000002,"volume":1449.36},{"time":1794038433,"open":2178.3,"high":2412.3,"low":2088.3,"close":2360.3,"volume":1365.43},{"time":1794038733,"open":2077.3,"high":2375.3,"low":1901.3000000000002,"close":2230.3,"volume":894.22},{"time":1794039033,"open":2392.3,"high":2631.3,"low":2219.3,"close":2549.3,"volume":2480.53},{"time":1794039333,"open":2804.3,"high":2894.3,"low":2721.3,"close":2815.3,"volume":1278.59},{"time":1794039633,"open":2614.3,"high":2798.3,"low":2372.3,"close":2458.3,"volume":641.64},{"time":1794039933,"open":2401.3,"high":2546.3,"low":2250.3,"close":2451.3,"volume":797.28},{"time":1794040233,"open":2437.3,"high":2527.3,"low":2200.3,"close":2280.3,"volume":1429.4},{"time":1794040533,"open":1936.3000000000002,"high":2158.3,"low":1745.3000000000002,"close":2090.3,"volume":4151.14},{"time":1794040833,"open":1877.3000000000002,"high":1940.3000000000002,"low":1469.3000000000002,"close":1619.3000000000002,"volume":4037.58},{"time":1794041133,"open":1459.3000000000002,"high":1534.3000000000002,"low":1069.3000000000002,"close":1244.3000000000002,"volume":1974.96},{"time":1794041433,"open":1694.3000000000002,"high":1847.3000000000002,"low":1338.3000000000002,"close":1404.3000000000002,"volume":1745.67},{"time":1794041733,"open":1235.3000000000002,"high":1363.3000000000002,"low":839.3000000000002,"close":936.3000000000002,"volume":4145.78},{"time":1794042033,"open":1004.3000000000002,"high":1161.3000000000002,"low":708.3000000000002,"close":900.3000000000002,"volume":1766.46},{"time":1794042333,"open":1036.3000000000002,"high":1250.3000000000002,"low":853.3000000000002,"close":1171.3000000000002,"volume":4439.78},{"time":1794042633,"open":1500.3000000000002,"high":1879.3000000000002,"low":1408.3000000000002,"close":1685.3000000000002,"volume":512.99},{"time":1794042933,"open":1201.3000000000002,"high":1369.3000000000002,"low":863.3000000000002,"close":935.3000000000002,"volume":2644.74},{"time":1794043233,"open":679.3000000000002,"high":845.3000000000002,"low":603.3000000000002,"close":683.3000000000002,"volume":317.48},{"time":1794043533,"open":921.3000000000002,"high":1367.3000000000002,"low":784.3000000000002,"close":1215.3000000000002,"volume":1523.72},{"time":1794043833,"open":1485.3000000000002,"high":1568.3000000000002,"low":1256.3000000000002,"close":1431.3000000000002,"volume":4940.68},{"time":1794044133,"open":1482.3000000000002,"high":1773.3000000000002,"low":1362.3000000000002,"close":1601.3000000000002,"volume":3008.24},{"time":1794044433,"open":1658.3000000000002,"high":2018.3000000000002,"low":1590.3000000000002,"close":1916.3000000000002,"volume":3665.41},{"time":1794044733,"open":1972.3000000000002,"high":2265.3,"low":1782.3000000000002,"close":2107.3,"volume":3441.22},{"time":1794045033,"open":1989.3000000000002,"high":2358.3,"low":1914.3000000000002,"close":2275.3,"volume":1568.52},{"time":1794045333,"open":2466.3,"high":2686.3,"low":2293.3,"close":2567.3,"volume":2211.34},{"time":1794045633,"open":2901.3,"high":3232.3,"low":2773.3,"close":3045.3,"volume":4637.04},{"time":1794045933,"open":3178.3,"high":3311.3,"low":3039.3,"close":3139.3,"volume":468.47},{"time":1794046233,"open":2716.3,"high":2778.3,"low":2361.3,"close":2456.3,"volume":3995.33},{"time":1794046533,"open":2448.3,"high":2648.3,"low":2333.3,"close":2392.3,"volume":592.78},{"time":1794046833,"open":2791.3,"high":2859.3,"low":2674.3,"close":2744.3,"volume":4577.2},{"time":1794047133,"open":2282.3,"high":2643.3,"low":2178.3,"close":2510.3,"volume":455.91},{"time":1794047433,"open":2165.3,"high":2238.3,"low":1996.3000000000002,"close":2120.3,"volume":2434.94},{"time":1794047733,"open":1826.3000000000002,"high":1973.3000000000002,"low":1557.3000000000002,"close":1663.3000000000002,"volume":638.35},{"time":1794048033,"open":1437.3000000000002,"high":1546.3000000000002,"low":1222.3000000000002,"close":1310.3000000000002,"volume":1876.73},{"time":1794048333,"open":1474.3000000000002,"high":1680.3000000000002,"low":1329.3000000000002,"close":1613.3000000000002,"volume":3456.5},{"time":1794048633,"open":1432.3000000000002,"high":1713.3000000000002,"low":1258.3000000000002,"close":1525.3000000000002,"volume":1360.55},{"time":1794048933,"open":1771.3000000000002,"high":1943.3000000000002,"low":1633.3000000000002,"close":1779.3000000000002,"volume":1279.85},{"time":1794049233,"open":1356.3000000000002,"high":1504.3000000000002,"low":1242.3000000000002,"close":1424.3000000000002,"volume":2189.35},{"time":1794049533,"open":1311.3000000000002,"high":1483.3000000000002,"low":1005.3000000000002,"close":1147.3000000000002,"volume":919.57},{"time":1794049833,"open":1205.3000000000002,"high":1279.3000000000002,"low":947.3000000000002,"close":1101.3000000000002,"volume":3564.04},{"time":1794050133,"open":1426.3000000000002,"high":1614.3000000000002,"low":1151.3000000000002,"close":1205.3000000000002,"volume":3812.06},{"time":1794050433,"open":764.3000000000002,"high":979.3000000000002,"low":589.3000000000002,"close":876.3000000000002,"volume":1442.71},{"time":1794050733,"open":729.3000000000002,"high":1026.3000000000002,"low":577.3000000000002,"close":888.3000000000002,"volume":704.72},{"time":1794051033,"open":592.3000000000002,"high":726.3000000000002,"low":362.3000000000002,"close":514.3000000000002,"volume":3084.83},{"time":1794051333,"open":285.3000000000002,"high":550.3000000000002,"low":121.30000000000018,"close":474.3000000000002,"volume":789.51},{"time":1794051633,"open":947.3000000000002,"high":1111.3000000000002,"low":814.3000000000002,"close":1058.3000000000002,"volume":3249.53},{"time":1794051933,"open":811.3000000000002,"high":1179.3000000000002,"low":682.3000000000002,"close":1096.3000000000002,"volume":4199.29},{"time":1794052233,"open":1228.3000000000002,"high":1407.3000000000002,"low":831.3000000000002,"close":960.3000000000002,"volume":273.28},{"time":1794052533,"open":1119.3000000000002,"high":1286.3000000000002,"low":788.3000000000002,"close":875.3000000000002,"volume":4890.49},{"time":1794052833,"open":773.3000000000002,"high":879.3000000000002,"low":654.3000000000002,"close":742.3000000000002,"volume":277.34},{"time":1794053133,"open":813.3000000000002,"high":975.3000000000002,"low":533.3000000000002,"close":673.3000000000002,"volume":4249.05},{"time":1794053433,"open":1076.3000000000002,"high":1479.3000000000002,"low":956.3000000000002,"close":1362.3000000000002,"volume":2845.55},{"time":1794053733,"open":1272.3000000000002,"high":1410.3000000000002,"low":1179.3000000000002,"close":1339.3000000000002,"volume":2614.51},{"time":1794054033,"open":1208.3000000000002,"high":1334.3000000000002,"low":1062.3000000000002,"close":1169.3000000000002,"volume":2844.9},{"time":1794054333,"open":1274.3000000000002,"high":1465.3000000000002,"low":1142.3000000000002,"close":1288.3000000000002,"volume":4393.34},{"time":1794054633,"open":1312.3000000000002,"high":1533.3000000000002,"low":1154.3000000000002,"close":1382.3000000000002,"volume":3599.5},{"time":1794054933,"open":1628.3000000000002,"high":1788.3000000000002,"low":1332.3000000000002,"close":1512.3000000000002,"volume":3634.89},{"time":1794055233,"open":1999.3000000000002,"high":2295.3,"low":1850.3000000000002,"close":2164.3,"volume":3009.47},{"time":1794055533,"open":2015.3000000000002,"high":2166.3,"low":1944.3000000000002,"close":2025.3000000000002,"volume":1592.4},{"time":1794055833,"open":2088.3,"high":2444.3,"low":1913.3000000000002,"close":2303.3,"volume":1233.12},{"time":1794056133,"open":2797.3,"high":2907.3,"low":2607.3,"close":2681.3,"volume":2408.28},{"time":1794056433,"open":2959.3,"high":3327.3,"low":2777.3,"close":3153.3,"volume":1705.96},{"time":1794056733,"open":3376.3,"high":3494.3,"low":3248.3,"close":3431.3,"volume":3993.23},{"time":1794057033,"open":3479.3,"high":3595.3,"low":3245.3,"close":3302.3,"volume":4252.76},{"time":1794057333,"open":2853.3,"high":3171.3,"low":2659.3,"close":3049.3,"volume":2657.56},{"time":1794057633,"open":3454.3,"high":3605.3,"low":2970.3,"close":3159.3,"volume":2998.58},{"time":1794057933,"open":3201.3,"high":3364.3,"low":3151.3,"close":3259.3,"volume":157.91},{"time":1794058233,"open":2812.3,"high":2942.3,"low":2759.3,"close":2879.3,"volume":1850.67},{"time":1794058533,"open":3168.3,"high":3314.3,"low":2951.3,"close":3064.3,"volume":2285.53},{"time":1794058833,"open":3153.3,"high":3353.3,"low":2758.3,"close":2916.3,"volume":1041.27},{"time":1794059133,"open":2884.3,"high":3017.3,"low":2796.3,"close":2856.3,"volume":4955.23},{"time":1794059433,"open":2928.3,"high":3216.3,"low":2774.3,"close":3105.3,"volume":2165.92},{"time":1794059733,"open":2956.3,"high":3130.3,"low":2876.3,"close":3032.3,"volume":4776.47},{"time":1794060033,"open":3064.3,"high":3356.3,"low":2984.3,"close":3235.3,"volume":2265.45},{"time":1794060333,"open":3639.3,"high":3719.3,"low":3293.3,"close":3409.3,"volume":1742.47},{"time":1794060633,"open":3695.3,"high":3905.3,"low":3530.3,"close":3790.3,"volume":1805.55},{"time":1794060933,"open":3465.3,"high":3655.3,"low":3224.3,"close":3303.3,"volume":2991.76},{"time":1794061233,"open":3540.3,"high":3930.3,"low":3380.3,"close":3798.3,"volume":3617.58},{"time":1794061533,"open":3641.3,"high":3932.3,"low":3510.3,"close":3828.3,"volume":4627.01},{"time":1794061833,"open":4326.3,"high":4591.3,"low":4271.3,"close":4492.3,"volume":2022.39},{"time":1794062133,"open":4746.3,"high":4856.3,"low":4628.3,"close":4708.3,"volume":1387.35},{"time":1794062433,"open":5148.3,"high":5216.3,"low":4808.3,"close":4929.3,"volume":429.37},{"time":1794062733,"open":4883.3,"high":5022.3,"low":4787.3,"close":4867.3,"volume":2884.59},{"time":1794063033,"open":4847.3,"high":5162.3,"low":4668.3,"close":4966.3,"volume":2237.17},{"time":1794063333,"open":4996.3,"high":5324.3,"low":4933.3,"close":5154.3,"volume":4146.98},{"time":1794063633,"open":4903.3,"high":4968.3,"low":4558.3,"close":4645.3,"volume":2036.7},{"time":1794063933,"open":4332.3,"high":4744.3,"low":4211.3,"close":4628.3,"volume":2619.35},{"time":1794064233,"open":5018.3,"high":5134.3,"low":4718.3,"close":4909.3,"volume":1967.32},{"time":1794064533,"open":4480.3,"high":4578.3,"low":4026.3,"close":4202.3,"volume":1966.01},{"time":1794064833,"open":3907.3,"high":4218.3,"low":3719.3,"close":4070.3,"volume":1155.22},{"time":1794065133,"open":3988.3,"high":4115.3,"low":3793.3,"close":3989.3,"volume":2139.31},{"time":1794065433,"open":4235.3,"high":4389.3,"low":3913.3,"close":4041.3,"volume":1740.94},{"time":1794065733,"open":4030.3,"high":4095.3,"low":3805.3,"close":3995.3,"volume":1653.58},{"time":1794066033,"open":3802.3,"high":3932.3,"low":3579.3,"close":3671.3,"volume":441.16},{"time":1794066333,"open":3197.3,"high":3560.3,"low":3059.3,"close":3482.3,"volume":4185.15},{"time":1794066633,"open":3844.3,"high":4034.3,"low":3443.3,"close":3576.3,"volume":1274.74},{"time":1794066933,"open":3280.3,"high":3417.3,"low":2960.3,"close":3116.3,"volume":205.6},{"time":1794067233,"open":3560.3,"high":3637.3,"low":3248.3,"close":3393.3,"volume":4360.71},{"time":1794067533,"open":3272.3,"high":3627.3,"low":3162.3,"close":3454.3,"volume":4176.49},{"time":1794067833,"open":3259.3,"high":3561.3,"low":3084.3,"close":3484.3,"volume":159.28},{"time":1794068133,"open":3046.3,"high":3220.3,"low":2929.3,"close":3112.3,"volume":1175.86},{"time":1794068433,"open":2699.3,"high":2823.3,"low":2315.3,"close":2420.3,"volume":924.18},{"time":1794068733,"open":1954.3000000000002,"high":2098.3,"low":1508.3000000000002,"close":1680.3000000000002,"volume":111.51}]