[{"time":1793976534,"open":3730,"high":4080,"low":3650,"close":3896,"volume":4167.21},{"time":1793976834,"open":3861,"high":4346,"low":3720,"close":4150,"volume":537.38},{"time":1793977134,"open":3717,"high":4059,"low":3517,"close":3880,"volume":3222.97},{"time":1793977434,"open":4146,"high":4242,"low":4093,"close":4143,"volume":1905.27},{"time":1793977734,"open":4233,"high":4362,"low":4093,"close":4146,"volume":4964.82},{"time":1793978034,"open":3794,"high":4048,"low":3714,"close":3973,"volume":4252.5},{"time":1793978334,"open":3799,"high":4179,"low":3654,"close":4069,"volume":1324.89},{"time":1793978634,"open":3889,"high":4052,"low":3558,"close":3706,"volume":2202.89},{"time":1793978934,"open":3642,"high":3838,"low":3304,"close":3408,"volume":599.31},{"time":1793979234,"open":3443,"high":3543,"low":3284,"close":3369,"volume":1435.2},{"time":1793979534,"open":3687,"high":3771,"low":3412,"close":3469,"volume":1654.1},{"time":1793979834,"open":3498,"high":3704,"low":3402,"close":3572,"volume":640.2},{"time":1793980134,"open":3410,"high":3553,"low":3199,"close":3384,"volume":3579.75},{"time":1793980434,"open":3491,"high":3621,"low":3393,"close":3567,"volume":2586.73},{"time":1793980734,"open":3571,"high":3689,"low":3377,"close":3598,"volume":4371.4},{"time":1793981034,"open":3899,"high":4330,"low":3805,"close":4160,"volume":1368.39},{"time":1793981334,"open":4611,"high":4798,"low":4492,"close":4638,"volume":2336.75},{"time":1793981634,"open":4195,"high":4360,"low":3883,"close":3995,"volume":1942.64},{"time":1793981934,"open":3786,"high":3866,"low":3649,"close":3769,"volume":2909.17},{"time":1793982234,"open":3565,"high":3639,"low":3184,"close":3275,"volume":4246.03},{"time":1793982534,"open":3015,"high":3107,"low":2778,"close":2902,"volume":1491.8},{"time":1793982834,"open":2543,"high":2597,"low":2397,"close":2518,"volume":3241.8},{"time":1793983134,"open":2043,"high":2113,"low":1769,"close":1870,"volume":4445.12},{"time":1793983434,"open":1621,"high":1733,"low":1198,"close":1343,"volume":1324.68},{"time":1793983734,"open":1648,"high":1785,"low":1497,"close":1549,"volume":4111.05},{"time":1793984034,"open":1340,"high":1554,"low":1145,"close":1474,"volume":3824.02},{"time":1793984334,"open":1492,"high":1741,"low":1378,"close":1669,"volume":174.41},{"time":1793984634,"open":1843,"high":2011,"low":1694,"close":1755,"volume":2171.59},{"time":1793984934,"open":1343,"high":1775,"low":1245,"close":1586,"volume":3205.06},{"time":1793985234,"open":1265,"high":1320,"low":987,"close":1173,"volume":3991.67},{"time":1793985534,"open":695,"high":870,"low":543,"close":722,"volume":4493.87},{"time":1793985834,"open":1163,"high":1252,"low":787,"close":946,"volume":2773.88},{"time":1793986134,"open":1259,"high":1361,"low":981,"close":1171,"volume":799.64},{"time":1793986434,"open":697,"high":881,"low":423,"close":539,"volume":4112.11},{"time":1793986734,"open":309,"high":663,"low":204,"close":485,"volume":651.12},{"time":1793987034,"open":433,"high":626,"low":231,"close":302,"volume":545.04},{"time":1793987334,"open":447,"high":606,"low":148,"close":225,"volume":4566.44},{"time":1793987634,"open":175,"high":351,"low":-167,"close":26,"volume":4169.56},{"time":1793987934,"open":134,"high":299,"low":-50,"close":114,"volume":1022.76},{"time":1793988234,"open":450,"high":509,"low":180,"close":321,"volume":4007.95},{"time":1793988534,"open":-131,"high":-27,"low":-430,"close":-270,"volume":4025.06},{"time":1793988834,"open":-15,"high":160,"low":-180,"close":-83,"volume":2111.24},{"time":1793989134,"open":281,"high":409,"low":87,"close":296,"volume":1260.22},{"time":1793989434,"open":375,"high":565,"low":97,"close":159,"volume":321.92},{"time":1793989734,"open":423,"high":557,"low":71,"close":177,"volume":1558.26},{"time":1793990034,"open":-203,"high":-76,"low":-447,"close":-278,"volume":4825.63},{"time":1793990334,"open":-231,"high":98,"low":-308,"close":0,"volume":2043.25},{"time":1793990634,"open":387,"high":525,"low":91,"close":257,"volume":1446.38},{"time":1793990934,"open":-128,"high":8,"low":-499,"close":-324,"volume":316.76},{"time":1793991234,"open":15,"high":167,"low":-175,"close":-81,"volume":4860.42},{"time":1793991534,"open":-345,"high":-225,"low":-555,"close":-459,"volume":2869.39},{"time":1793991834,"open":-337,"high":69,"low":-402,"close":-109,"volume":1509.2},{"time":1793992134,"open":-95,"high":105,"low":-380,"close":-226,"volume":3646.65},{"time":1793992434,"open":233,"high":403,"low":140,"close":352,"volume":982.55},{"time":1793992734,"open":670,"high":930,"low":567,"close":879,"volume":4012.79},{"time":1793993034,"open":1264,"high":1428,"low":1188,"close":1322,"volume":1848.23},{"time":1793993334,"open":1664,"high":1733,"low":1352,"close":1428,"volume":4447.26},{"time":1793993634,"open":1014,"high":1384,"low":893,"close":1306,"volume":4470.88},{"time":1793993934,"open":1770,"high":1970,"low":1518,"close":1576,"volume":2893.72},{"time":1793994234,"open":1232,"high":1653,"low":1079,"close":1478,"volume":826.96},{"time":1793994534,"open":1286,"high":1684,"low":1182,"close":1521,"volume":1950.89},{"time":1793994834,"open":2007,"high":2365,"low":1900,"close":2266,"volume":3852.28},{"time":1793995134,"open":2178,"high":2360,"low":1835,"close":1982,"volume":1530.48},{"time":1793995434,"open":2204,"high":2437,"low":2006,"close":2248,"volume":938.79},{"time":1793995734,"open":2141,"high":2264,"low":1822,"close":1896,"volume":593.7},{"time":1793996034,"open":1695,"high":1866,"low":1642,"close":1692,"volume":2657.88},{"time":1793996334,"open":2058,"high":2492,"low":1887,"close":2318,"volume":2147.15},{"time":1793996634,"open":2614,"high":2676,"low":2357,"close":2430,"volume":1580.65},{"time":1793996934,"open":2600,"high":2716,"low":2300,"close":2456,"volume":376.66},{"time":1793997234,"open":2699,"high":2897,"low":2522,"close":2642,"volume":3217.69},{"time":1793997534,"open":2469,"high":2589,"low":2089,"close":2232,"volume":1699.94},{"time":1793997834,"open":2551,"high":2707,"low":2110,"close":2293,"volume":2647.49},{"time":1793998134,"open":2758,"high":2810,"low":2472,"close":2581,"volume":4692.26},{"time":1793998434,"open":2660,"high":2800,"low":2195,"close":2361,"volume":4941.79},{"time":1793998734,"open":2671,"high":2945,"low":2593,"close":2820,"volume":364.36},{"time":1793999034,"open":3087,"high":3178,"low":2843,"close":3018,"volume":1689.17},{"time":1793999334,"open":3269,"high":3584,"low":3120,"close":3392,"volume":1753.11},{"time":1793999634,"open":3683,"high":3769,"low":3370,"close":3453,"volume":2900.4},{"time":1793999934,"open":3127,"high":3224,"low":2856,"close":2930,"volume":2523.76},{"time":1794000234,"open":3331,"high":3383,"low":3123,"close":3243,"volume":4000.54},{"time":1794000534,"open":3644,"high":4046,"low":3524,"close":3904,"volume":4752.46},{"time":1794000834,"open":3826,"high":4010,"low":3544,"close":3717,"volume":1113},{"time":1794001134,"open":4051,"high":4388,"low":3957,"close":4198,"volume":1226},{"time":1794001434,"open":3956,"high":4132,"low":3866,"close":4026,"volume":3398.98},{"time":1794001734,"open":3866,"high":3958,"low":3551,"close":3711,"volume":519.66},{"time":1794002034,"open":3840,"high":4062,"low":3786,"close":3864,"volume":2668.01},{"time":1794002334,"open":3894,"high":4192,"low":3837,"close":4089,"volume":807.97},{"time":1794002634,"open":4324,"high":4585,"low":4167,"close":4490,"volume":1971.22},{"time":1794002934,"open":4028,"high":4175,"low":3837,"close":4053,"volume":2143.82},{"time":1794003234,"open":4311,"high":4653,"low":4149,"close":4567,"volume":1331.11},{"time":1794003534,"open":4742,"high":4836,"low":4647,"close":4747,"volume":903.27},{"time":1794003834,"open":4398,"high":4735,"low":4237,"close":4554,"volume":2966.96},{"time":1794004134,"open":4664,"high":4843,"low":4533,"close":4632,"volume":4030.73},{"time":1794004434,"open":5042,"high":5395,"low":4924,"close":5340,"volume":4686.99},{"time":1794004734,"open":5318,"high":5749,"low":5194,"close":5611,"volume":3626},{"time":1794005034,"open":5340,"high":5525,"low":5144,"close":5327,"volume":2558.54},{"time":1794005334,"open":5210,"high":5435,"low":5134,"close":5275,"volume":2052.83},{"time":1794005634,"open":5253,"high":5448,"low":4971,"close":5037,"volume":3807.07},{"time":1794005934,"open":5020,"high":5150,"low":4677,"close":4829,"volume":936.85},{"time":1794006234,"open":5097,"high":5226,"low":5042,"close":5113,"volume":651.35},{"time":1794006534,"open":4903,"high":5351,"low":4739,"close":5158,"volume":2459.92},{"time":1794006834,"open":4753,"high":4807,"low":4298,"close":4477,"volume":818.02},{"time":1794007134,"open":4029,"high":4379,"low":3939,"close":4233,"volume":3917.4},{"time":1794007434,"open":4307,"high":4483,"low":3982,"close":4149,"volume":3368.46},{"time":1794007734,"open":4250,"high":4363,"low":4001,"close":4166,"volume":4419.21},{"time":1794008034,"open":4528,"high":4629,"low":4249,"close":4315,"volume":2565.46},{"time":1794008334,"open":4169,"high":4328,"low":3703,"close":3872,"volume":391.35},{"time":1794008634,"open":4037,"high":4119,"low":3773,"close":3911,"volume":4078.11},{"time":1794008934,"open":3739,"high":3874,"low":3484,"close":3632,"volume":4513.69},{"time":1794009234,"open":3609,"high":4005,"low":3520,"close":3847,"volume":1493.75},{"time":1794009534,"open":3940,"high":4262,"low":3778,"close":4180,"volume":3397.08},{"time":1794009834,"open":4531,"high":4701,"low":4403,"close":4471,"volume":2577.79},{"time":1794010134,"open":4442,"high":4817,"low":4389,"close":4724,"volume":2336.59},{"time":1794010434,"open":4916,"high":5100,"low":4684,"close":4824,"volume":352.88},{"time":1794010734,"open":4824,"high":5037,"low":4766,"close":4936,"volume":2219.67},{"time":1794011034,"open":5352,"high":5541,"low":5004,"close":5153,"volume":4499.3},{"time":1794011334,"open":4772,"high":4832,"low":4388,"close":4552,"volume":4351.33},{"time":1794011634,"open":4749,"high":5073,"low":4563,"close":4954,"volume":3527.65},{"time":1794011934,"open":4693,"high":4754,"low":4400,"close":4463,"volume":2287.96},{"time":1794012234,"open":4598,"high":5028,"low":4454,"close":4860,"volume":2736.25},{"time":1794012534,"open":4867,"high":5204,"low":4731,"close":5122,"volume":1936.69},{"time":1794012834,"open":4933,"high":5237,"low":4777,"close":5100,"volume":2125.1},{"time":1794013134,"open":4973,"high":5369,"low":4818,"close":5229,"volume":127.32},{"time":1794013434,"open":5072,"high":5228,"low":4742,"close":4863,"volume":3311.12},{"time":1794013734,"open":4818,"high":5193,"low":4701,"close":5107,"volume":795.24},{"time":1794014034,"open":4838,"high":5170,"low":4667,"close":5031,"volume":1649.64},{"time":1794014334,"open":4605,"high":5049,"low":4447,"close":4874,"volume":3535.78},{"time":1794014634,"open":5037,"high":5227,"low":4826,"close":5009,"volume":3424.38},{"time":1794014934,"open":5134,"high":5428,"low":5084,"close":5308,"volume":4687.09},{"time":1794015234,"open":5154,"high":5279,"low":4834,"close":4981,"volume":2381.43},{"time":1794015534,"open":5434,"high":5881,"low":5330,"close":5716,"volume":2764.23},{"time":1794015834,"open":5555,"high":5627,"low":5213,"close":5402,"volume":1073.28},{"time":1794016134,"open":5734,"high":5954,"low":5644,"close":5900,"volume":2106.66},{"time":1794016434,"open":5654,"high":5981,"low":5545,"close":5801,"volume":3092},{"time":1794016734,"open":5506,"high":5690,"low":5370,"close":5639,"volume":4657.21},{"time":1794017034,"open":5724,"high":5851,"low":5608,"close":5763,"volume":3033.18},{"time":1794017334,"open":5939,"high":6145,"low":5764,"close":6032,"volume":839.79},{"time":1794017634,"open":6253,"high":6402,"low":6105,"close":6184,"volume":419.36},{"time":1794017934,"open":6567,"high":6723,"low":6381,"close":6534,"volume":4022.53},{"time":1794018234,"open":6291,"high":6432,"low":6184,"close":6327,"volume":4463.99},{"time":1794018534,"open":6046,"high":6334,"low":5988,"close":6250,"volume":1942.67},{"time":1794018834,"open":6392,"high":6599,"low":6271,"close":6519,"volume":335.49},{"time":1794019134,"open":6805,"high":6972,"low":6505,"close":6601,"volume":767.23},{"time":1794019434,"open":6384,"high":6511,"low":6187,"close":6261,"volume":2184.15},{"time":1794019734,"open":6258,"high":6311,"low":6002,"close":6134,"volume":841.27},{"time":1794020034,"open":5789,"high":5919,"low":5586,"close":5773,"volume":1229.19},{"time":1794020334,"open":6118,"high":6289,"low":5848,"close":5956,"volume":1388.54},{"time":1794020634,"open":5953,"high":6265,"low":5753,"close":6074,"volume":3172.29},{"time":1794020934,"open":5821,"high":5913,"low":5571,"close":5660,"volume":1105.09},{"time":1794021234,"open":5963,"high":6019,"low":5639,"close":5747,"volume":3165.04},{"time":1794021534,"open":6073,"high":6229,"low":5726,"close":5793,"volume":2568.47},{"time":1794021834,"open":5833,"high":6067,"low":5651,"close":5982,"volume":1730.48},{"time":1794022134,"open":6108,"high":6303,"low":5657,"close":5822,"volume":1008.15},{"time":1794022434,"open":6223,"high":6300,"low":6049,"close":6126,"volume":2980.56},{"time":1794022734,"open":6436,"high":6686,"low":6312,"close":6621,"volume":3765.58},{"time":1794023034,"open":6622,"high":6729,"low":6340,"close":6435,"volume":2096.28},{"time":1794023334,"open":6897,"high":7148,"low":6723,"close":7040,"volume":2452.78},{"time":1794023634,"open":7029,"high":7117,"low":6846,"close":6902,"volume":1250.08},{"time":1794023934,"open":7206,"high":7583,"low":7107,"close":7493,"volume":3449.68},{"time":1794024234,"open":7323,"high":7469,"low":6931,"close":7064,"volume":1965.34},{"time":1794024534,"open":6705,"high":6979,"low":6549,"close":6893,"volume":350.95},{"time":1794024834,"open":6792,"high":7119,"low":6702,"close":7049,"volume":1843.6},{"time":1794025134,"open":7010,"high":7420,"low":6877,"close":7305,"volume":1837.03},{"time":1794025434,"open":7347,"high":7520,"low":7169,"close":7396,"volume":4924.71},{"time":1794025734,"open":7832,"high":7935,"low":7506,"close":7672,"volume":3302.02},{"time":1794026034,"open":8123,"high":8444,"low":8052,"close":8382,"volume":1065.32},{"time":1794026334,"open":8183,"high":8538,"low":8049,"close":8414,"volume":4063.88},{"time":1794026634,"open":8185,"high":8430,"low":8083,"close":8336,"volume":4336.9},{"time":1794026934,"open":8573,"high":8624,"low":8330,"close":8525,"volume":2904.87},{"time":1794027234,"open":8972,"high":9168,"low":8777,"close":8917,"volume":4503.52},{"time":1794027534,"open":9177,"high":9417,"low":9018,"close":9304,"volume":4815.45},{"time":1794027834,"open":9105,"high":9253,"low":8814,"close":9001,"volume":1857.9},{"time":1794028134,"open":8846,"high":9071,"low":8708,"close":8995,"volume":419.07},{"time":1794028434,"open":9221,"high":9491,"low":9105,"close":9413,"volume":4330.04},{"time":1794028734,"open":9636,"high":9754,"low":9429,"close":9498,"volume":3753.4},{"time":1794029034,"open":9741,"high":9993,"low":9639,"close":9898,"volume":3579.45},{"time":1794029334,"open":10040,"high":10132,"low":9642,"close":9764,"volume":1604.95},{"time":1794029634,"open":9991,"high":10247,"low":9868,"close":10189,"volume":560.82},{"time":1794029934,"open":9951,"high":10212,"low":9875,"close":10119,"volume":4922.13},{"time":1794030234,"open":10454,"high":10840,"low":10386,"close":10744,"volume":472.24},{"time":1794030534,"open":10970,"high":11148,"low":10662,"close":10831,"volume":4794.79},{"time":1794030834,"open":10487,"high":10785,"low":10435,"close":10624,"volume":2985.29},{"time":1794031134,"open":11062,"high":11140,"low":10713,"close":10878,"volume":415.46},{"time":1794031434,"open":10735,"high":10913,"low":10498,"close":10583,"volume":2938.37},{"time":1794031734,"open":10725,"high":10980,"low":10665,"close":10924,"volume":3973.34},{"time":1794032034,"open":11371,"high":11690,"low":11183,"close":11627,"volume":4794.24},{"time":1794032334,"open":12019,"high":12162,"low":11766,"close":11819,"volume":781.59},{"time":1794032634,"open":11956,"high":12170,"low":11867,"close":12027,"volume":544.63},{"time":1794032934,"open":11987,"high":12108,"low":11876,"close":12017,"volume":4788.42},{"time":1794033234,"open":11561,"high":11824,"low":11448,"close":11668,"volume":4505.83},{"time":1794033534,"open":11514,"high":11710,"low":11149,"close":11312,"volume":3627.12},{"time":1794033834,"open":11177,"high":11427,"low":11113,"close":11251,"volume":294.77},{"time":1794034134,"open":11677,"high":11784,"low":11465,"close":11556,"volume":602.1},{"time":1794034434,"open":11617,"high":11945,"low":11468,"close":11794,"volume":711.66},{"time":1794034734,"open":12252,"high":12432,"low":12171,"close":12363,"volume":2892.86},{"time":1794035034,"open":12616,"high":12752,"low":12292,"close":12401,"volume":4992.63},{"time":1794035334,"open":12410,"high":12582,"low":12271,"close":12480,"volume":3628.26},{"time":1794035634,"open":12482,"high":12677,"low":12234,"close":12320,"volume":4408.05},{"time":1794035934,"open":12126,"high":12264,"low":11984,"close":12096,"volume":2685.53},{"time":1794036234,"open":12011,"high":12063,"low":11640,"close":11800,"volume":2861.69},{"time":1794036534,"open":11949,"high":12053,"low":11849,"close":11983,"volume":1093.69},{"time":1794036834,"open":12263,"high":12339,"low":12203,"close":12276,"volume":4675.06},{"time":1794037134,"open":12419,"high":12497,"low":12107,"close":12203,"volume":4433.64},{"time":1794037434,"open":11864,"high":12002,"low":11533,"close":11607,"volume":1817.97},{"time":1794037734,"open":11821,"high":12051,"low":11654,"close":11946,"volume":2007.36},{"time":1794038034,"open":11553,"high":11810,"low":11428,"close":11614,"volume":3432.89},{"time":1794038334,"open":11412,"high":11504,"low":11246,"close":11341,"volume":1688.49},{"time":1794038634,"open":11769,"high":12023,"low":11583,"close":11829,"volume":4726.24},{"time":1794038934,"open":11702,"high":12050,"low":11606,"close":11891,"volume":299.13},{"time":1794039234,"open":12025,"high":12140,"low":11603,"close":11749,"volume":4281.11},{"time":1794039534,"open":12054,"high":12464,"low":11981,"close":12343,"volume":837.75},{"time":1794039834,"open":12179,"high":12454,"low":12111,"close":12403,"volume":4189.48},{"time":1794040134,"open":12440,"high":12630,"low":12094,"close":12149,"volume":810.75},{"time":1794040434,"open":11797,"high":11916,"low":11531,"close":11700,"volume":3223.99},{"time":1794040734,"open":11936,"high":12188,"low":11791,"close":12033,"volume":754.42},{"time":1794041034,"open":12255,"high":12309,"low":11816,"close":12004,"volume":1906.9},{"time":1794041334,"open":12336,"high":12743,"low":12284,"close":12586,"volume":714.8},{"time":1794041634,"open":12278,"high":12489,"low":12182,"close":12422,"volume":221.03},{"time":1794041934,"open":12160,"high":12397,"low":12060,"close":12267,"volume":1384.67},{"time":1794042234,"open":12055,"high":12414,"low":11906,"close":12260,"volume":4504.95},{"time":1794042534,"open":12498,"high":12762,"low":12407,"close":12669,"volume":1223.18},{"time":1794042834,"open":12272,"high":12471,"low":11849,"close":12046,"volume":1952.74},{"time":1794043134,"open":12474,"high":12896,"low":12323,"close":12712,"volume":2618.29},{"time":1794043434,"open":13038,"high":13435,"low":12904,"close":13318,"volume":222.3},{"time":1794043734,"open":13369,"high":13541,"low":12997,"close":13096,"volume":3593.03},{"time":1794044034,"open":13202,"high":13306,"low":13083,"close":13184,"volume":1457.89},{"time":1794044334,"open":13505,"high":13695,"low":13281,"close":13347,"volume":4461.37},{"time":1794044634,"open":13189,"high":13326,"low":12777,"close":12912,"volume":3654},{"time":1794044934,"open":13221,"high":13502,"low":13121,"close":13446,"volume":2216.08},{"time":1794045234,"open":13918,"high":14108,"low":13785,"close":13968,"volume":3039.1},{"time":1794045534,"open":13747,"high":13940,"low":13621,"close":13728,"volume":2220.84},{"time":1794045834,"open":13266,"high":13348,"low":12874,"close":13045,"volume":3193.81},{"time":1794046134,"open":13259,"high":13452,"low":13141,"close":13378,"volume":1996.53},{"time":1794046434,"open":13220,"high":13534,"low":13079,"close":13434,"volume":2786.13},{"time":1794046734,"open":13544,"high":13701,"low":13344,"close":13500,"volume":4896},{"time":1794047034,"open":13930,"high":13998,"low":13753,"close":13904,"volume":1140.1},{"time":1794047334,"open":14085,"high":14270,"low":13683,"close":13828,"volume":610.51},{"time":1794047634,"open":14327,"high":14522,"low":14275,"close":14439,"volume":4630.33},{"time":1794047934,"open":14255,"high":14554,"low":14087,"close":14411,"volume":834.17},{"time":1794048234,"open":14396,"high":14787,"low":14279,"close":14588,"volume":217.74},{"time":1794048534,"open":14749,"high":14999,"low":14600,"close":14921,"volume":3336.85},{"time":1794048834,"open":15254,"high":15355,"low":15065,"close":15277,"volume":3596.59},{"time":1794049134,"open":14946,"high":15066,"low":14635,"close":14803,"volume":343.17},{"time":1794049434,"open":15061,"high":15475,"low":14897,"close":15320,"volume":1320.29},{"time":1794049734,"open":15346,"high":15473,"low":15197,"close":15275,"volume":3169.09},{"time":1794050034,"open":15712,"high":15842,"low":15361,"close":15413,"volume":2521.09},{"time":1794050334,"open":15201,"high":15278,"low":14935,"close":15133,"volume":2086.74},{"time":1794050634,"open":15170,"high":15547,"low":15051,"close":15355,"volume":649.5},{"time":1794050934,"open":15099,"high":15243,"low":14982,"close":15143,"volume":489.46},{"time":1794051234,"open":15385,"high":15693,"low":15227,"close":15536,"volume":1022.27},{"time":1794051534,"open":15345,"high":15471,"low":14953,"close":15137,"volume":4563.92},{"time":1794051834,"open":15291,"high":15357,"low":15128,"close":15300,"volume":690.2},{"time":1794052134,"open":15687,"high":15805,"low":15552,"close":15688,"volume":1075.68},{"time":1794052434,"open":15465,"high":15919,"low":15411,"close":15738,"volume":3738.05},{"time":1794052734,"open":15824,"high":15889,"low":15466,"close":15625,"volume":3167.45},{"time":1794053034,"open":16118,"high":16259,"low":16052,"close":16204,"volume":1527.57},{"time":1794053334,"open":15724,"high":15826,"low":15484,"close":15642,"volume":4716.78},{"time":1794053634,"open":15706,"high":15916,"low":15651,"close":15808,"volume":4233.3},{"time":1794053934,"open":15762,"high":15883,"low":15582,"close":15704,"volume":3707.01},{"time":1794054234,"open":15712,"high":15945,"low":15627,"close":15846,"volume":3835.98},{"time":1794054534,"open":15431,"high":15787,"low":15320,"close":15625,"volume":1181.58},{"time":1794054834,"open":15247,"high":15434,"low":14968,"close":15069,"volume":1272.57},{"time":1794055134,"open":15170,"high":15508,"low":15012,"close":15420,"volume":4891.12},{"time":1794055434,"open":15909,"high":16327,"low":15844,"close":16195,"volume":675.06},{"time":1794055734,"open":16246,"high":16553,"low":16134,"close":16460,"volume":272.21},{"time":1794056034,"open":16491,"high":16669,"low":16342,"close":16397,"volume":768.55},{"time":1794056334,"open":16420,"high":16532,"low":15988,"close":16159,"volume":3402.79},{"time":1794056634,"open":16348,"high":16806,"low":16152,"close":16625,"volume":1413.66},{"time":1794056934,"open":16702,"high":16847,"low":16592,"close":16732,"volume":257.85},{"time":1794057234,"open":16454,"high":16706,"low":16268,"close":16513,"volume":2690.21},{"time":1794057534,"open":16811,"high":17148,"low":16732,"close":17058,"volume":4136.65},{"time":1794057834,"open":17226,"high":17402,"low":17065,"close":17287,"volume":2457.83},{"time":1794058134,"open":17005,"high":17281,"low":16930,"close":17188,"volume":1634.57},{"time":1794058434,"open":17393,"high":17592,"low":17198,"close":17497,"volume":1286.47},{"time":1794058734,"open":17352,"high":17443,"low":16970,"close":17149,"volume":1468.55},{"time":1794059034,"open":16868,"high":17035,"low":16530,"close":16616,"volume":1782.56},{"time":1794059334,"open":16593,"high":16843,"low":16399,"close":16706,"volume":3208.4},{"time":1794059634,"open":16827,"high":16955,"low":16612,"close":16776,"volume":1473.87},{"time":1794059934,"open":17168,"high":17241,"low":16931,"close":17084,"volume":4391.21},{"time":1794060234,"open":16856,"high":17022,"low":16484,"close":16643,"volume":1219.13},{"time":1794060534,"open":16675,"high":16828,"low":16393,"close":16499,"volume":4773.7},{"time":1794060834,"open":16872,"high":17125,"low":16685,"close":16975,"volume":491.74},{"time":1794061134,"open":16884,"high":16979,"low":16777,"close":16929,"volume":2116.38},{"time":1794061434,"open":17310,"high":17581,"low":17167,"close":17460,"volume":1095.9},{"time":1794061734,"open":17271,"high":17345,"low":17004,"close":17167,"volume":928.45},{"time":1794062034,"open":17415,"high":17634,"low":17240,"close":17479,"volume":4369.97},{"time":1794062334,"open":17815,"high":17997,"low":17485,"close":17616,"volume":3319.99},{"time":1794062634,"open":17192,"high":17303,"low":16810,"close":16960,"volume":4355.69},{"time":1794062934,"open":16765,"high":17163,"low":16673,"close":17033,"volume":3422.25},{"time":1794063234,"open":16904,"high":17005,"low":16680,"close":16829,"volume":698.73},{"time":1794063534,"open":16974,"high":17029,"low":16615,"close":16707,"volume":4473.07},{"time":1794063834,"open":16407,"high":16584,"low":16263,"close":16484,"volume":2903.91},{"time":1794064134,"open":16596,"high":16684,"low":16386,"close":16565,"volume":2717.54},{"time":1794064434,"open":16500,"high":16551,"low":16107,"close":16212,"volume":4983.48},{"time":1794064734,"open":16337,"high":16442,"low":16200,"close":16366,"volume":3942.28},{"time":1794065034,"open":16194,"high":16517,"low":16012,"close":16391,"volume":1756.52},{"time":1794065334,"open":16128,"high":16281,"low":15820,"close":16008,"volume":2629.46},{"time":1794065634,"open":15790,"high":15932,"low":15616,"close":15679,"volume":1931.48},{"time":1794065934,"open":15284,"high":15418,"low":15061,"close":15172,"volume":2054.22},{"time":1794066234,"open":15431,"high":15557,"low":15256,"close":15310,"volume":4747.52}]