[{"time":1793976528,"open":-99,"high":28,"low":-306,"close":-160,"volume":3387.13},{"time":1793976828,"open":-569,"high":-381,"low":-697,"close":-448,"volume":2010.17},{"time":1793977128,"open":-688,"high":-569,"low":-1012,"close":-919,"volume":176.38},{"time":1793977428,"open":-1011,"high":-877,"low":-1299,"close":-1204,"volume":3679.68},{"time":1793977728,"open":-1450,"high":-1299,"low":-1597,"close":-1417,"volume":490.67},{"time":1793978028,"open":-1787,"high":-1713,"low":-2082,"close":-1978,"volume":632.25},{"time":1793978328,"open":-1997,"high":-1944,"low":-2156,"close":-2055,"volume":3226.38},{"time":1793978628,"open":-2001,"high":-1934,"low":-2208,"close":-2051,"volume":3434.96},{"time":1793978928,"open":-1634,"high":-1435,"low":-1692,"close":-1549,"volume":1962.58},{"time":1793979228,"open":-1840,"high":-1776,"low":-2181,"close":-2033,"volume":2925.59},{"time":1793979528,"open":-2203,"high":-2105,"low":-2402,"close":-2206,"volume":3482.56},{"time":1793979828,"open":-2404,"high":-2258,"low":-2657,"close":-2598,"volume":958.39},{"time":1793980128,"open":-3017,"high":-2960,"low":-3194,"close":-3116,"volume":1773.63},{"time":1793980428,"open":-3017,"high":-2764,"low":-3082,"close":-2939,"volume":3320.51},{"time":1793980728,"open":-3194,"high":-3032,"low":-3428,"close":-3241,"volume":3363.41},{"time":1793981028,"open":-3722,"high":-3597,"low":-4042,"close":-3977,"volume":4642.07},{"time":1793981328,"open":-3744,"high":-3550,"low":-3847,"close":-3754,"volume":538.27},{"time":1793981628,"open":-4199,"high":-3774,"low":-4366,"close":-3924,"volume":434.48},{"time":1793981928,"open":-4161,"high":-4003,"low":-4350,"close":-4123,"volume":908.97},{"time":1793982228,"open":-3894,"high":-3760,"low":-4175,"close":-4039,"volume":1847.11},{"time":1793982528,"open":-3752,"high":-3576,"low":-3887,"close":-3809,"volume":3595.04},{"time":1793982828,"open":-4171,"high":-4047,"low":-4526,"close":-4365,"volume":1148.78},{"time":1793983128,"open":-4501,"high":-4187,"low":-4627,"close":-4262,"volume":4495.09},{"time":1793983428,"open":-4472,"high":-4346,"low":-4748,"close":-4641,"volume":2785.73},{"time":1793983728,"open":-5001,"high":-4835,"low":-5272,"close":-5093,"volume":1793.58},{"time":1793984028,"open":-5487,"high":-5413,"low":-5846,"close":-5714,"volume":1308.11},{"time":1793984328,"open":-5939,"high":-5797,"low":-6043,"close":-5961,"volume":1942.95},{"time":1793984628,"open":-6202,"high":-6067,"low":-6277,"close":-6190,"volume":2637.66},{"time":1793984928,"open":-6385,"high":-6206,"low":-6532,"close":-6474,"volume":3230.36},{"time":1793985228,"open":-6363,"high":-6206,"low":-6622,"close":-6461,"volume":4930.53},{"time":1793985528,"open":-6017,"high":-5950,"low":-6301,"close":-6144,"volume":2241.75},{"time":1793985828,"open":-6605,"high":-6337,"low":-6709,"close":-6467,"volume":3259.59},{"time":1793986128,"open":-6399,"high":-6256,"low":-6584,"close":-6458,"volume":1470.39},{"time":1793986428,"open":-6583,"high":-6499,"low":-6790,"close":-6661,"volume":2444.02},{"time":1793986728,"open":-7037,"high":-6699,"low":-7219,"close":-6776,"volume":1130.35},{"time":1793987028,"open":-6532,"high":-6174,"low":-6604,"close":-6346,"volume":3533.23},{"time":1793987328,"open":-6088,"high":-5767,"low":-6211,"close":-5834,"volume":3324.88},{"time":1793987628,"open":-6051,"high":-5936,"low":-6181,"close":-6059,"volume":224.62},{"time":1793987928,"open":-5689,"high":-5570,"low":-5842,"close":-5714,"volume":1834.28},{"time":1793988228,"open":-5260,"high":-4842,"low":-5335,"close":-5009,"volume":1168.59},{"time":1793988528,"open":-4739,"high":-4301,"low":-4923,"close":-4451,"volume":3936.55},{"time":1793988828,"open":-4832,"high":-4569,"low":-4988,"close":-4735,"volume":2548.99},{"time":1793989128,"open":-4254,"high":-3814,"low":-4420,"close":-3964,"volume":3077.06},{"time":1793989428,"open":-4268,"high":-4100,"low":-4591,"close":-4527,"volume":1719},{"time":1793989728,"open":-4823,"high":-4579,"low":-4990,"close":-4697,"volume":473.79},{"time":1793990028,"open":-4328,"high":-3898,"low":-4486,"close":-4078,"volume":2371.56},{"time":1793990328,"open":-3807,"high":-3633,"low":-3955,"close":-3718,"volume":3064.6},{"time":1793990628,"open":-3510,"high":-3129,"low":-3672,"close":-3248,"volume":489.91},{"time":1793990928,"open":-3723,"high":-3601,"low":-3871,"close":-3714,"volume":4430.84},{"time":1793991228,"open":-4121,"high":-3878,"low":-4217,"close":-4013,"volume":2246.18},{"time":1793991528,"open":-4232,"high":-4021,"low":-4345,"close":-4165,"volume":1258.49},{"time":1793991828,"open":-4193,"high":-4079,"low":-4392,"close":-4192,"volume":1965.44},{"time":1793992128,"open":-4441,"high":-4077,"low":-4522,"close":-4264,"volume":2512.43},{"time":1793992428,"open":-3895,"high":-3696,"low":-3990,"close":-3888,"volume":4654.27},{"time":1793992728,"open":-4375,"high":-4152,"low":-4560,"close":-4327,"volume":4642.48},{"time":1793993028,"open":-3885,"high":-3642,"low":-3953,"close":-3717,"volume":1529.29},{"time":1793993328,"open":-4198,"high":-4102,"low":-4493,"close":-4414,"volume":1491.24},{"time":1793993628,"open":-4119,"high":-3831,"low":-4312,"close":-3930,"volume":4919.14},{"time":1793993928,"open":-3893,"high":-3519,"low":-3989,"close":-3693,"volume":3356.76},{"time":1793994228,"open":-3602,"high":-3412,"low":-3768,"close":-3496,"volume":3406.03},{"time":1793994528,"open":-3230,"high":-2966,"low":-3333,"close":-3070,"volume":3030.73},{"time":1793994828,"open":-3533,"high":-3341,"low":-3593,"close":-3466,"volume":2354.15},{"time":1793995128,"open":-3776,"high":-3714,"low":-4041,"close":-3915,"volume":1491.33},{"time":1793995428,"open":-3663,"high":-3286,"low":-3805,"close":-3450,"volume":259.6},{"time":1793995728,"open":-3748,"high":-3693,"low":-4129,"close":-4017,"volume":3823.6},{"time":1793996028,"open":-3590,"high":-3390,"low":-3714,"close":-3501,"volume":3168.35},{"time":1793996328,"open":-3735,"high":-3396,"low":-3829,"close":-3452,"volume":2093.48},{"time":1793996628,"open":-3392,"high":-3031,"low":-3536,"close":-3211,"volume":1435.77},{"time":1793996928,"open":-2835,"high":-2702,"low":-3011,"close":-2757,"volume":2846.21},{"time":1793997228,"open":-2507,"high":-2395,"low":-2874,"close":-2780,"volume":4267.26},{"time":1793997528,"open":-2372,"high":-1925,"low":-2549,"close":-2091,"volume":3837.98},{"time":1793997828,"open":-2271,"high":-2120,"low":-2454,"close":-2277,"volume":1087.11},{"time":1793998128,"open":-2676,"high":-2296,"low":-2788,"close":-2495,"volume":3634.72},{"time":1793998428,"open":-2567,"high":-2423,"low":-2846,"close":-2659,"volume":553.41},{"time":1793998728,"open":-2599,"high":-2312,"low":-2731,"close":-2507,"volume":489.25},{"time":1793999028,"open":-2739,"high":-2400,"low":-2921,"close":-2562,"volume":4985.43},{"time":1793999328,"open":-2483,"high":-2084,"low":-2568,"close":-2252,"volume":597.14},{"time":1793999628,"open":-1884,"high":-1558,"low":-1939,"close":-1678,"volume":1765.16},{"time":1793999928,"open":-1214,"high":-1144,"low":-1569,"close":-1369,"volume":1751.58},{"time":1794000228,"open":-1563,"high":-1481,"low":-1779,"close":-1593,"volume":3201.47},{"time":1794000528,"open":-1834,"high":-1649,"low":-2262,"close":-2093,"volume":2448.54},{"time":1794000828,"open":-1929,"high":-1621,"low":-2089,"close":-1728,"volume":1347.01},{"time":1794001128,"open":-1338,"high":-1208,"low":-1532,"close":-1345,"volume":443.15},{"time":1794001428,"open":-1558,"high":-1379,"low":-1739,"close":-1484,"volume":1272.85},{"time":1794001728,"open":-1474,"high":-1284,"low":-1536,"close":-1468,"volume":4687.75},{"time":1794002028,"open":-1772,"high":-1641,"low":-2120,"close":-1959,"volume":3526.5},{"time":1794002328,"open":-2144,"high":-2074,"low":-2495,"close":-2359,"volume":2675.58},{"time":1794002628,"open":-2552,"high":-2195,"low":-2726,"close":-2265,"volume":2825.61},{"time":1794002928,"open":-1943,"high":-1700,"low":-2119,"close":-1776,"volume":1357.26},{"time":1794003228,"open":-1428,"high":-1341,"low":-1747,"close":-1548,"volume":4733.23},{"time":1794003528,"open":-1191,"high":-1058,"low":-1417,"close":-1291,"volume":1140.28},{"time":1794003828,"open":-1212,"high":-1152,"low":-1383,"close":-1316,"volume":425.21},{"time":1794004128,"open":-1151,"high":-1085,"low":-1432,"close":-1257,"volume":478.05},{"time":1794004428,"open":-1559,"high":-1408,"low":-1613,"close":-1554,"volume":1350.16},{"time":1794004728,"open":-1943,"high":-1727,"low":-2087,"close":-1904,"volume":4405.19},{"time":1794005028,"open":-1922,"high":-1785,"low":-2119,"close":-1886,"volume":464.05},{"time":1794005328,"open":-1398,"high":-1157,"low":-1490,"close":-1248,"volume":3448.53},{"time":1794005628,"open":-1704,"high":-1576,"low":-1884,"close":-1734,"volume":2146.3},{"time":1794005928,"open":-1524,"high":-1247,"low":-1676,"close":-1311,"volume":3701.68},{"time":1794006228,"open":-1652,"high":-1176,"low":-1703,"close":-1357,"volume":1464.8},{"time":1794006528,"open":-1711,"high":-1571,"low":-1932,"close":-1819,"volume":4165.48},{"time":1794006828,"open":-2063,"high":-1905,"low":-2309,"close":-2259,"volume":1255.28},{"time":1794007128,"open":-2636,"high":-2296,"low":-2817,"close":-2373,"volume":453.87},{"time":1794007428,"open":-1907,"high":-1664,"low":-2089,"close":-1730,"volume":2118.92},{"time":1794007728,"open":-1235,"high":-1093,"low":-1427,"close":-1305,"volume":2390.25},{"time":1794008028,"open":-1234,"high":-1040,"low":-1320,"close":-1178,"volume":273.81},{"time":1794008328,"open":-1279,"high":-1195,"low":-1636,"close":-1466,"volume":1569.06},{"time":1794008628,"open":-1040,"high":-640,"low":-1227,"close":-743,"volume":3507.36},{"time":1794008928,"open":-624,"high":-309,"low":-753,"close":-373,"volume":2074.86},{"time":1794009228,"open":119,"high":302,"low":-289,"close":-93,"volume":701.52},{"time":1794009528,"open":-10,"high":406,"low":-68,"close":290,"volume":2972.43},{"time":1794009828,"open":-111,"high":24,"low":-474,"close":-284,"volume":4197.2},{"time":1794010128,"open":-39,"high":379,"low":-183,"close":225,"volume":1877.87},{"time":1794010428,"open":301,"high":452,"low":-97,"close":28,"volume":4608.46},{"time":1794010728,"open":-417,"high":-241,"low":-644,"close":-594,"volume":436.47},{"time":1794011028,"open":-255,"high":7,"low":-379,"close":-180,"volume":1275.18},{"time":1794011328,"open":273,"high":436,"low":-115,"close":-1,"volume":4723.53},{"time":1794011628,"open":-147,"high":132,"low":-253,"close":66,"volume":4094.28},{"time":1794011928,"open":426,"high":805,"low":270,"close":658,"volume":3255.08},{"time":1794012228,"open":691,"high":752,"low":574,"close":683,"volume":3893.62},{"time":1794012528,"open":636,"high":723,"low":302,"close":474,"volume":4231.88},{"time":1794012828,"open":253,"high":435,"low":-48,"close":71,"volume":263.12},{"time":1794013128,"open":444,"high":505,"low":153,"close":299,"volume":3811.67},{"time":1794013428,"open":514,"high":605,"low":88,"close":261,"volume":129.93},{"time":1794013728,"open":634,"high":783,"low":271,"close":409,"volume":1704.93},{"time":1794014028,"open":349,"high":518,"low":-31,"close":60,"volume":4232.21},{"time":1794014328,"open":-117,"high":1,"low":-203,"close":-135,"volume":1052.86},{"time":1794014628,"open":-458,"high":-371,"low":-603,"close":-504,"volume":4935.54},{"time":1794014928,"open":-392,"high":-268,"low":-725,"close":-672,"volume":2289.28},{"time":1794015228,"open":-732,"high":-617,"low":-1042,"close":-924,"volume":1937.97},{"time":1794015528,"open":-882,"high":-686,"low":-1032,"close":-924,"volume":3415.38},{"time":1794015828,"open":-1098,"high":-873,"low":-1241,"close":-1068,"volume":560.9},{"time":1794016128,"open":-1083,"high":-777,"low":-1239,"close":-893,"volume":2632.32},{"time":1794016428,"open":-1034,"high":-929,"low":-1208,"close":-1130,"volume":4961.66},{"time":1794016728,"open":-838,"high":-724,"low":-1027,"close":-845,"volume":1549.47},{"time":1794017028,"open":-1019,"high":-896,"low":-1314,"close":-1178,"volume":1782.32},{"time":1794017328,"open":-829,"high":-551,"low":-927,"close":-648,"volume":2334.09},{"time":1794017628,"open":-1122,"high":-1003,"low":-1447,"close":-1382,"volume":2365.65},{"time":1794017928,"open":-1383,"high":-1295,"low":-1590,"close":-1414,"volume":3201.15},{"time":1794018228,"open":-1509,"high":-1347,"low":-1681,"close":-1463,"volume":3590.33},{"time":1794018528,"open":-1125,"high":-1042,"low":-1295,"close":-1213,"volume":3742.36},{"time":1794018828,"open":-1055,"high":-943,"low":-1151,"close":-1004,"volume":1562.67},{"time":1794019128,"open":-755,"high":-507,"low":-818,"close":-634,"volume":3608.32},{"time":1794019428,"open":-397,"high":-223,"low":-748,"close":-598,"volume":1905.07},{"time":1794019728,"open":-510,"high":-181,"low":-686,"close":-325,"volume":1597.18},{"time":1794020028,"open":-462,"high":-145,"low":-525,"close":-200,"volume":4076.51},{"time":1794020328,"open":-358,"high":-189,"low":-619,"close":-468,"volume":906.91},{"time":1794020628,"open":-71,"high":303,"low":-208,"close":228,"volume":1928.88},{"time":1794020928,"open":174,"high":321,"low":-219,"close":-61,"volume":2761.03},{"time":1794021228,"open":372,"high":551,"low":-40,"close":101,"volume":1346.52},{"time":1794021528,"open":441,"high":587,"low":134,"close":307,"volume":1913.08},{"time":1794021828,"open":32,"high":106,"low":-338,"close":-217,"volume":358.87},{"time":1794022128,"open":-506,"high":-322,"low":-613,"close":-387,"volume":4522.27},{"time":1794022428,"open":-665,"high":-561,"low":-891,"close":-751,"volume":2524.77},{"time":1794022728,"open":-989,"high":-792,"low":-1122,"close":-930,"volume":2980.65},{"time":1794023028,"open":-1056,"high":-856,"low":-1253,"close":-936,"volume":1967.18},{"time":1794023328,"open":-819,"high":-721,"low":-1111,"close":-934,"volume":2298.39},{"time":1794023628,"open":-587,"high":-142,"low":-685,"close":-314,"volume":1916.79},{"time":1794023928,"open":120,"high":456,"low":-27,"close":270,"volume":3838.28},{"time":1794024228,"open":-225,"high":-121,"low":-438,"close":-311,"volume":3841.2},{"time":1794024528,"open":-355,"high":-260,"low":-714,"close":-576,"volume":3028.6},{"time":1794024828,"open":-362,"high":-106,"low":-471,"close":-246,"volume":3582.02},{"time":1794025128,"open":-411,"high":-229,"low":-761,"close":-570,"volume":4326.39},{"time":1794025428,"open":-618,"high":-462,"low":-715,"close":-568,"volume":2470.33},{"time":1794025728,"open":-1007,"high":-613,"low":-1086,"close":-759,"volume":1717.34},{"time":1794026028,"open":-552,"high":-146,"low":-694,"close":-280,"volume":2349.54},{"time":1794026328,"open":-62,"high":90,"low":-277,"close":-170,"volume":2396},{"time":1794026628,"open":-133,"high":59,"low":-611,"close":-432,"volume":4192.26},{"time":1794026928,"open":-445,"high":-1,"low":-616,"close":-198,"volume":1947.31},{"time":1794027228,"open":-120,"high":-53,"low":-338,"close":-208,"volume":1311.2},{"time":1794027528,"open":176,"high":543,"low":19,"close":399,"volume":1795.39},{"time":1794027828,"open":223,"high":345,"low":71,"close":208,"volume":3788.68},{"time":1794028128,"open":611,"high":875,"low":493,"close":738,"volume":1738.93},{"time":1794028428,"open":451,"high":690,"low":359,"close":524,"volume":3748.54},{"time":1794028728,"open":614,"high":793,"low":359,"close":541,"volume":4929.06},{"time":1794029028,"open":982,"high":1095,"low":636,"close":730,"volume":298.17},{"time":1794029328,"open":826,"high":1012,"low":588,"close":786,"volume":1724.52},{"time":1794029628,"open":1019,"high":1155,"low":825,"close":1099,"volume":3332.15},{"time":1794029928,"open":1555,"high":1648,"low":1484,"close":1569,"volume":3134.88},{"time":1794030228,"open":1375,"high":1853,"low":1205,"close":1657,"volume":3129.17},{"time":1794030528,"open":1454,"high":1524,"low":1234,"close":1370,"volume":3621.65},{"time":1794030828,"open":1370,"high":1509,"low":1217,"close":1433,"volume":1376.58},{"time":1794031128,"open":1888,"high":1986,"low":1747,"close":1888,"volume":1109.58},{"time":1794031428,"open":1876,"high":2024,"low":1675,"close":1747,"volume":756.33},{"time":1794031728,"open":1297,"high":1471,"low":1070,"close":1188,"volume":4988.64},{"time":1794032028,"open":1422,"high":1496,"low":1241,"close":1338,"volume":3836.6},{"time":1794032328,"open":1330,"high":1622,"low":1179,"close":1422,"volume":3206.77},{"time":1794032628,"open":1420,"high":1588,"low":1197,"close":1288,"volume":387.13},{"time":1794032928,"open":1416,"high":1626,"low":1294,"close":1519,"volume":1942.72},{"time":1794033228,"open":1989,"high":2158,"low":1608,"close":1720,"volume":1098.45},{"time":1794033528,"open":2008,"high":2417,"low":1892,"close":2233,"volume":4372.9},{"time":1794033828,"open":2644,"high":2726,"low":2332,"close":2442,"volume":3853.85},{"time":1794034128,"open":2336,"high":2460,"low":2173,"close":2369,"volume":3241.47},{"time":1794034428,"open":2542,"high":2717,"low":2377,"close":2618,"volume":2726.89},{"time":1794034728,"open":2403,"high":2565,"low":2213,"close":2498,"volume":3244.7},{"time":1794035028,"open":2319,"high":2507,"low":1839,"close":2025,"volume":463.57},{"time":1794035328,"open":1541,"high":1690,"low":1377,"close":1517,"volume":4461.54},{"time":1794035628,"open":1816,"high":2281,"low":1626,"close":2088,"volume":4939.11},{"time":1794035928,"open":1591,"high":2014,"low":1471,"close":1825,"volume":1910.97},{"time":1794036228,"open":2049,"high":2330,"low":1872,"close":2260,"volume":1838.21},{"time":1794036528,"open":1818,"high":1919,"low":1534,"close":1593,"volume":4112.78},{"time":1794036828,"open":1408,"high":1634,"low":1318,"close":1557,"volume":2218.48},{"time":1794037128,"open":1632,"high":1798,"low":1544,"close":1599,"volume":2746.8},{"time":1794037428,"open":1627,"high":1871,"low":1462,"close":1693,"volume":4738.7},{"time":1794037728,"open":1983,"high":2207,"low":1786,"close":2103,"volume":4856.15},{"time":1794038028,"open":2547,"high":2713,"low":2278,"close":2381,"volume":520.08},{"time":1794038328,"open":2710,"high":2950,"low":2592,"close":2810,"volume":1982.69},{"time":1794038628,"open":2718,"high":2870,"low":2667,"close":2792,"volume":1549.37},{"time":1794038928,"open":3149,"high":3342,"low":2783,"close":2939,"volume":2390.02},{"time":1794039228,"open":3329,"high":3693,"low":3212,"close":3513,"volume":2831.55},{"time":1794039528,"open":3300,"high":3433,"low":3198,"close":3300,"volume":892.45},{"time":1794039828,"open":3125,"high":3274,"low":3023,"close":3119,"volume":1887.74},{"time":1794040128,"open":3353,"high":3446,"low":2893,"close":3081,"volume":941.68},{"time":1794040428,"open":3475,"high":3526,"low":3161,"close":3353,"volume":149.9},{"time":1794040728,"open":3662,"high":3797,"low":3268,"close":3436,"volume":1982.08},{"time":1794041028,"open":3505,"high":3916,"low":3390,"close":3749,"volume":190},{"time":1794041328,"open":4131,"high":4325,"low":3867,"close":3923,"volume":1121.36},{"time":1794041628,"open":3482,"high":3857,"low":3425,"close":3757,"volume":3545.9},{"time":1794041928,"open":3556,"high":3764,"low":3435,"close":3586,"volume":1011.81},{"time":1794042228,"open":3677,"high":3986,"low":3546,"close":3838,"volume":361.87},{"time":1794042528,"open":3957,"high":4202,"low":3906,"close":4125,"volume":280.41},{"time":1794042828,"open":4406,"high":4850,"low":4232,"close":4706,"volume":4446.7},{"time":1794043128,"open":5197,"high":5307,"low":4778,"close":4919,"volume":1978.27},{"time":1794043428,"open":4729,"high":4912,"low":4581,"close":4810,"volume":1362.15},{"time":1794043728,"open":4899,"high":5049,"low":4816,"close":4949,"volume":1826.92},{"time":1794044028,"open":4812,"high":4975,"low":4660,"close":4815,"volume":696.11},{"time":1794044328,"open":4715,"high":4862,"low":4628,"close":4791,"volume":2583.99},{"time":1794044628,"open":4719,"high":4872,"low":4301,"close":4446,"volume":2993.15},{"time":1794044928,"open":4098,"high":4228,"low":3917,"close":4051,"volume":954.09},{"time":1794045228,"open":3748,"high":4113,"low":3620,"close":4023,"volume":4621.22},{"time":1794045528,"open":4168,"high":4575,"low":4116,"close":4408,"volume":3569.86},{"time":1794045828,"open":4222,"high":4656,"low":4078,"close":4502,"volume":3730.31},{"time":1794046128,"open":4269,"high":4597,"low":4185,"close":4433,"volume":2595.16},{"time":1794046428,"open":4832,"high":5235,"low":4661,"close":5090,"volume":1337.81},{"time":1794046728,"open":5148,"high":5231,"low":4891,"close":5031,"volume":692.42},{"time":1794047028,"open":5215,"high":5401,"low":5030,"close":5298,"volume":3462.4},{"time":1794047328,"open":4804,"high":4923,"low":4742,"close":4854,"volume":4307.49},{"time":1794047628,"open":4438,"high":4578,"low":4331,"close":4520,"volume":682.72},{"time":1794047928,"open":4531,"high":4790,"low":4387,"close":4662,"volume":3792.32},{"time":1794048228,"open":4820,"high":5175,"low":4746,"close":5068,"volume":1626.37},{"time":1794048528,"open":5445,"high":5764,"low":5304,"close":5566,"volume":3539.13},{"time":1794048828,"open":5930,"high":6007,"low":5660,"close":5717,"volume":3437.48},{"time":1794049128,"open":6035,"high":6098,"low":5791,"close":5842,"volume":2571.99},{"time":1794049428,"open":6215,"high":6339,"low":6125,"close":6278,"volume":4280.35},{"time":1794049728,"open":5780,"high":5913,"low":5529,"close":5727,"volume":1727.44},{"time":1794050028,"open":5403,"high":5778,"low":5281,"close":5589,"volume":4758.24},{"time":1794050328,"open":5598,"high":5857,"low":5447,"close":5662,"volume":3337.23},{"time":1794050628,"open":5332,"high":5492,"low":5203,"close":5270,"volume":372.58},{"time":1794050928,"open":5211,"high":5315,"low":4816,"close":4965,"volume":3292.89},{"time":1794051228,"open":4572,"high":4626,"low":4291,"close":4409,"volume":1850.49},{"time":1794051528,"open":4904,"high":5227,"low":4779,"close":5097,"volume":4853.37},{"time":1794051828,"open":4891,"high":5123,"low":4782,"close":5028,"volume":760.61},{"time":1794052128,"open":5335,"high":5627,"low":5160,"close":5519,"volume":1375.39},{"time":1794052428,"open":5118,"high":5377,"low":4976,"close":5200,"volume":415.52},{"time":1794052728,"open":4828,"high":5257,"low":4758,"close":5123,"volume":240.62},{"time":1794053028,"open":5618,"high":5887,"low":5552,"close":5704,"volume":2238.43},{"time":1794053328,"open":5348,"high":5515,"low":5011,"close":5192,"volume":1839.88},{"time":1794053628,"open":5545,"high":5684,"low":5292,"close":5458,"volume":616.19},{"time":1794053928,"open":5403,"high":5512,"low":5019,"close":5166,"volume":4017.49},{"time":1794054228,"open":5337,"high":5485,"low":5098,"close":5290,"volume":1509.94},{"time":1794054528,"open":5080,"high":5259,"low":4871,"close":4944,"volume":947},{"time":1794054828,"open":4680,"high":4863,"low":4588,"close":4647,"volume":197.51},{"time":1794055128,"open":4755,"high":4988,"low":4621,"close":4788,"volume":2616.61},{"time":1794055428,"open":4580,"high":4907,"low":4399,"close":4795,"volume":1589},{"time":1794055728,"open":5063,"high":5158,"low":4920,"close":5031,"volume":483.87},{"time":1794056028,"open":4607,"high":4786,"low":4161,"close":4347,"volume":670.45},{"time":1794056328,"open":4753,"high":4849,"low":4523,"close":4603,"volume":1921.46},{"time":1794056628,"open":4892,"high":5022,"low":4772,"close":4878,"volume":3096.32},{"time":1794056928,"open":4819,"high":5258,"low":4753,"close":5098,"volume":1451.09},{"time":1794057228,"open":4925,"high":5311,"low":4795,"close":5185,"volume":611},{"time":1794057528,"open":5634,"high":5789,"low":5522,"close":5715,"volume":4779.12},{"time":1794057828,"open":6171,"high":6582,"low":6041,"close":6427,"volume":2270.28},{"time":1794058128,"open":6640,"high":6848,"low":6556,"close":6793,"volume":996.01},{"time":1794058428,"open":7212,"high":7497,"low":7134,"close":7431,"volume":2126.19},{"time":1794058728,"open":7238,"high":7292,"low":6961,"close":7138,"volume":1992.14},{"time":1794059028,"open":7384,"high":7507,"low":7312,"close":7443,"volume":1181.78},{"time":1794059328,"open":7723,"high":7894,"low":7330,"close":7423,"volume":2360.94},{"time":1794059628,"open":7194,"high":7563,"low":7097,"close":7462,"volume":1897.44},{"time":1794059928,"open":7288,"high":7479,"low":6919,"close":7049,"volume":1842.72},{"time":1794060228,"open":6639,"high":6759,"low":6311,"close":6434,"volume":2510.5},{"time":1794060528,"open":6041,"high":6129,"low":5729,"close":5837,"volume":636.22},{"time":1794060828,"open":5608,"high":5769,"low":5227,"close":5393,"volume":3502.75},{"time":1794061128,"open":5308,"high":5394,"low":4904,"close":5100,"volume":1615.61},{"time":1794061428,"open":4888,"high":5010,"low":4728,"close":4919,"volume":2487.37},{"time":1794061728,"open":5330,"high":5623,"low":5272,"close":5474,"volume":2249.41},{"time":1794062028,"open":5607,"high":5800,"low":5201,"close":5363,"volume":3823.13},{"time":1794062328,"open":5506,"high":5561,"low":5146,"close":5286,"volume":3108.25},{"time":1794062628,"open":5037,"high":5303,"low":4855,"close":5131,"volume":801.85},{"time":1794062928,"open":5160,"high":5253,"low":4790,"close":4914,"volume":4839.77},{"time":1794063228,"open":4689,"high":4852,"low":4557,"close":4768,"volume":3976.86},{"time":1794063528,"open":4730,"high":4929,"low":4283,"close":4476,"volume":2055.49},{"time":1794063828,"open":4549,"high":4643,"low":4442,"close":4580,"volume":2995.36},{"time":1794064128,"open":4452,"high":4582,"low":4294,"close":4406,"volume":188.5},{"time":1794064428,"open":4109,"high":4415,"low":3989,"close":4355,"volume":228.5},{"time":1794064728,"open":4113,"high":4441,"low":4006,"close":4286,"volume":1896.88},{"time":1794065028,"open":3926,"high":4091,"low":3669,"close":3728,"volume":335.38},{"time":1794065328,"open":3951,"high":4101,"low":3603,"close":3691,"volume":2019},{"time":1794065628,"open":3737,"high":3883,"low":3417,"close":3476,"volume":1312.98},{"time":1794065928,"open":3761,"high":4038,"low":3687,"close":3867,"volume":4240.05},{"time":1794066228,"open":4304,"high":4398,"low":3945,"close":4067,"volume":4343.22}]