[{"time":1793979045,"open":490,"high":873,"low":307,"close":759,"volume":1318.9},{"time":1793979345,"open":816,"high":963,"low":598,"close":691,"volume":1868.24},{"time":1793979645,"open":517,"high":623,"low":422,"close":572,"volume":4194.47},{"time":1793979945,"open":1030,"high":1343,"low":926,"close":1183,"volume":633.43},{"time":1793980245,"open":1061,"high":1322,"low":930,"close":1181,"volume":115.53},{"time":1793980545,"open":1064,"high":1504,"low":998,"close":1321,"volume":4690.34},{"time":1793980845,"open":1403,"high":1658,"low":1283,"close":1509,"volume":1923.98},{"time":1793981145,"open":1577,"high":1760,"low":1491,"close":1619,"volume":3519.6},{"time":1793981445,"open":1140,"high":1560,"low":1063,"close":1372,"volume":790.6},{"time":1793981745,"open":1079,"high":1271,"low":1022,"close":1217,"volume":1977.93},{"time":1793982045,"open":974,"high":1194,"low":790,"close":1051,"volume":2428.38},{"time":1793982345,"open":563,"high":647,"low":236,"close":369,"volume":361.42},{"time":1793982645,"open":362,"high":540,"low":181,"close":272,"volume":1970.32},{"time":1793982945,"open":718,"high":1053,"low":570,"close":990,"volume":3719.06},{"time":1793983245,"open":860,"high":1015,"low":640,"close":838,"volume":377.5},{"time":1793983545,"open":1101,"high":1536,"low":962,"close":1396,"volume":3031.01},{"time":1793983845,"open":898,"high":961,"low":592,"close":768,"volume":3492.12},{"time":1793984145,"open":404,"high":467,"low":142,"close":241,"volume":109.92},{"time":1793984445,"open":105,"high":208,"low":39,"close":97,"volume":2565.72},{"time":1793984745,"open":381,"high":706,"low":315,"close":643,"volume":4161.59},{"time":1793985045,"open":635,"high":827,"low":468,"close":633,"volume":700.1},{"time":1793985345,"open":205,"high":552,"low":73,"close":383,"volume":4591.86},{"time":1793985645,"open":137,"high":225,"low":-157,"close":-30,"volume":3836.41},{"time":1793985945,"open":405,"high":601,"low":276,"close":522,"volume":817.75},{"time":1793986245,"open":851,"high":1065,"low":676,"close":936,"volume":3603.05},{"time":1793986545,"open":747,"high":1009,"low":658,"close":890,"volume":3787.31},{"time":1793986845,"open":1063,"high":1256,"low":883,"close":1030,"volume":4157.19},{"time":1793987145,"open":1067,"high":1242,"low":961,"close":1011,"volume":4992.15},{"time":1793987445,"open":661,"high":754,"low":392,"close":536,"volume":4368.55},{"time":1793987745,"open":82,"high":200,"low":-40,"close":73,"volume":4169.29},{"time":1793988045,"open":-109,"high":-53,"low":-325,"close":-136,"volume":1526.56},{"time":1793988345,"open":7,"high":193,"low":-87,"close":-16,"volume":4408.95},{"time":1793988645,"open":-431,"high":-304,"low":-775,"close":-580,"volume":3143.88},{"time":1793988945,"open":-536,"high":-340,"low":-893,"close":-795,"volume":3352.13},{"time":1793989245,"open":-1110,"high":-920,"low":-1289,"close":-1025,"volume":4377.55},{"time":1793989545,"open":-1425,"high":-1041,"low":-1487,"close":-1200,"volume":4595.45},{"time":1793989845,"open":-1108,"high":-740,"low":-1296,"close":-931,"volume":2380.61},{"time":1793990145,"open":-954,"high":-720,"low":-1008,"close":-918,"volume":597.1},{"time":1793990445,"open":-1400,"high":-1283,"low":-1724,"close":-1673,"volume":2056.48},{"time":1793990745,"open":-2158,"high":-2052,"low":-2235,"close":-2106,"volume":3274.33},{"time":1793991045,"open":-1857,"high":-1494,"low":-1995,"close":-1674,"volume":301.12},{"time":1793991345,"open":-1387,"high":-1101,"low":-1555,"close":-1289,"volume":633.06},{"time":1793991645,"open":-1722,"high":-1650,"low":-1920,"close":-1788,"volume":4102.43},{"time":1793991945,"open":-1559,"high":-1391,"low":-1926,"close":-1730,"volume":4816.44},{"time":1793992245,"open":-1272,"high":-1169,"low":-1429,"close":-1308,"volume":994.28},{"time":1793992545,"open":-1431,"high":-1032,"low":-1600,"close":-1186,"volume":1812.2},{"time":1793992845,"open":-1605,"high":-1342,"low":-1805,"close":-1422,"volume":2106.68},{"time":1793993145,"open":-1363,"high":-1168,"low":-1577,"close":-1412,"volume":2125.89},{"time":1793993445,"open":-1006,"high":-687,"low":-1122,"close":-747,"volume":4229.4},{"time":1793993745,"open":-1122,"high":-975,"low":-1533,"close":-1371,"volume":1726.99},{"time":1793994045,"open":-1410,"high":-1280,"low":-1648,"close":-1482,"volume":4687.21},{"time":1793994345,"open":-1507,"high":-1228,"low":-1561,"close":-1339,"volume":657.64},{"time":1793994645,"open":-1563,"high":-1363,"low":-1657,"close":-1600,"volume":4248.38},{"time":1793994945,"open":-1678,"high":-1616,"low":-2118,"close":-1962,"volume":1249.53},{"time":1793995245,"open":-1575,"high":-1295,"low":-1750,"close":-1402,"volume":2420.73},{"time":1793995545,"open":-1586,"high":-1413,"low":-1898,"close":-1819,"volume":4676.31},{"time":1793995845,"open":-1983,"high":-1885,"low":-2386,"close":-2213,"volume":4285.74},{"time":1793996145,"open":-2158,"high":-2043,"low":-2349,"close":-2194,"volume":2381.17},{"time":1793996445,"open":-1854,"high":-1790,"low":-2066,"close":-1887,"volume":124.28},{"time":1793996745,"open":-1706,"high":-1542,"low":-1971,"close":-1889,"volume":2981.6},{"time":1793997045,"open":-1692,"high":-1344,"low":-1748,"close":-1469,"volume":2615.95},{"time":1793997345,"open":-1229,"high":-1178,"low":-1693,"close":-1525,"volume":1263.84},{"time":1793997645,"open":-1093,"high":-915,"low":-1565,"close":-1380,"volume":506.17},{"time":1793997945,"open":-1608,"high":-1427,"low":-1668,"close":-1595,"volume":2258.2},{"time":1793998245,"open":-1164,"high":-1061,"low":-1281,"close":-1222,"volume":2281.42},{"time":1793998545,"open":-967,"high":-913,"low":-1177,"close":-1056,"volume":3676.23},{"time":1793998845,"open":-981,"high":-791,"low":-1324,"close":-1132,"volume":3548.95},{"time":1793999145,"open":-653,"high":-533,"low":-851,"close":-693,"volume":4441.69},{"time":1793999445,"open":-1153,"high":-1002,"low":-1556,"close":-1417,"volume":3687.88},{"time":1793999745,"open":-1791,"high":-1711,"low":-1932,"close":-1780,"volume":3844.95},{"time":1794000045,"open":-2248,"high":-2065,"low":-2659,"close":-2511,"volume":4730.07},{"time":1794000345,"open":-2573,"high":-2377,"low":-3017,"close":-2853,"volume":2368.16},{"time":1794000645,"open":-2375,"high":-2171,"low":-2496,"close":-2238,"volume":3093.28},{"time":1794000945,"open":-2276,"high":-2103,"low":-2397,"close":-2344,"volume":890.9},{"time":1794001245,"open":-2405,"high":-2096,"low":-2582,"close":-2236,"volume":774.28},{"time":1794001545,"open":-2298,"high":-2214,"low":-2738,"close":-2577,"volume":2706.52},{"time":1794001845,"open":-2595,"high":-2403,"low":-2905,"close":-2848,"volume":726.72},{"time":1794002145,"open":-2549,"high":-2308,"low":-2604,"close":-2482,"volume":2020.9},{"time":1794002445,"open":-2704,"high":-2547,"low":-2934,"close":-2815,"volume":4693.73},{"time":1794002745,"open":-2430,"high":-2044,"low":-2618,"close":-2226,"volume":2756.46},{"time":1794003045,"open":-2687,"high":-2597,"low":-2888,"close":-2823,"volume":1063},{"time":1794003345,"open":-2551,"high":-2437,"low":-2760,"close":-2639,"volume":3720.63},{"time":1794003645,"open":-2389,"high":-2284,"low":-2644,"close":-2486,"volume":4353.23},{"time":1794003945,"open":-2225,"high":-2161,"low":-2583,"close":-2500,"volume":4685.97},{"time":1794004245,"open":-2385,"high":-2315,"low":-2574,"close":-2396,"volume":2706.27},{"time":1794004545,"open":-2306,"high":-2032,"low":-2506,"close":-2173,"volume":1946.2},{"time":1794004845,"open":-1947,"high":-1786,"low":-2103,"close":-1943,"volume":2885.92},{"time":1794005145,"open":-1872,"high":-1744,"low":-1943,"close":-1855,"volume":2575.66},{"time":1794005445,"open":-1520,"high":-1333,"low":-1678,"close":-1593,"volume":1245.52},{"time":1794005745,"open":-2021,"high":-1824,"low":-2332,"close":-2197,"volume":1372.02},{"time":1794006045,"open":-2411,"high":-2168,"low":-2511,"close":-2263,"volume":4763.03},{"time":1794006345,"open":-2486,"high":-2249,"low":-2580,"close":-2393,"volume":2662.14},{"time":1794006645,"open":-2889,"high":-2764,"low":-3057,"close":-2820,"volume":3722.61},{"time":1794006945,"open":-2853,"high":-2711,"low":-3022,"close":-2794,"volume":3006.09},{"time":1794007245,"open":-2749,"high":-2565,"low":-3067,"close":-2921,"volume":4046.28},{"time":1794007545,"open":-3046,"high":-2804,"low":-3130,"close":-2990,"volume":940.62},{"time":1794007845,"open":-2854,"high":-2720,"low":-3338,"close":-3153,"volume":3984.1},{"time":1794008145,"open":-3058,"high":-2898,"low":-3255,"close":-3076,"volume":1699.01},{"time":1794008445,"open":-3323,"high":-3218,"low":-3509,"close":-3432,"volume":4445.16},{"time":1794008745,"open":-3209,"high":-2805,"low":-3265,"close":-2949,"volume":3765.9},{"time":1794009045,"open":-2983,"high":-2920,"low":-3332,"close":-3252,"volume":1735.15},{"time":1794009345,"open":-3639,"high":-3534,"low":-3932,"close":-3828,"volume":213.65},{"time":1794009645,"open":-3406,"high":-3291,"low":-3787,"close":-3599,"volume":191.89},{"time":1794009945,"open":-3859,"high":-3770,"low":-4108,"close":-4027,"volume":3769.89},{"time":1794010245,"open":-4510,"high":-4406,"low":-4772,"close":-4585,"volume":320.62},{"time":1794010545,"open":-4451,"high":-4353,"low":-4650,"close":-4405,"volume":2199.11},{"time":1794010845,"open":-4753,"high":-4464,"low":-4929,"close":-4578,"volume":583.19},{"time":1794011145,"open":-4225,"high":-4122,"low":-4516,"close":-4349,"volume":1675.49},{"time":1794011445,"open":-3931,"high":-3779,"low":-4192,"close":-4087,"volume":2041.11},{"time":1794011745,"open":-4488,"high":-4070,"low":-4611,"close":-4218,"volume":1592.68},{"time":1794012045,"open":-4662,"high":-4519,"low":-4782,"close":-4724,"volume":4593.61},{"time":1794012345,"open":-4782,"high":-4398,"low":-4936,"close":-4561,"volume":4564.2},{"time":1794012645,"open":-4195,"high":-4091,"low":-4497,"close":-4410,"volume":4369.05},{"time":1794012945,"open":-4370,"high":-4229,"low":-4689,"close":-4555,"volume":3364.56},{"time":1794013245,"open":-5039,"high":-4773,"low":-5141,"close":-4902,"volume":2109.58},{"time":1794013545,"open":-4781,"high":-4305,"low":-4872,"close":-4490,"volume":3074.94},{"time":1794013845,"open":-4213,"high":-4152,"low":-4379,"close":-4293,"volume":2402.28},{"time":1794014145,"open":-4490,"high":-4309,"low":-4769,"close":-4670,"volume":3704.85},{"time":1794014445,"open":-4191,"high":-4006,"low":-4276,"close":-4140,"volume":2092.31},{"time":1794014745,"open":-4498,"high":-4351,"low":-4765,"close":-4580,"volume":883.7},{"time":1794015045,"open":-4572,"high":-4456,"low":-4766,"close":-4569,"volume":4146.03},{"time":1794015345,"open":-4685,"high":-4605,"low":-4972,"close":-4889,"volume":1833.45},{"time":1794015645,"open":-4894,"high":-4663,"low":-4967,"close":-4770,"volume":304.41},{"time":1794015945,"open":-4842,"high":-4696,"low":-5205,"close":-5021,"volume":1662.2},{"time":1794016245,"open":-4777,"high":-4557,"low":-4911,"close":-4632,"volume":655.64},{"time":1794016545,"open":-4513,"high":-4384,"low":-4732,"close":-4608,"volume":743.73},{"time":1794016845,"open":-4912,"high":-4838,"low":-5234,"close":-5134,"volume":444.55},{"time":1794017145,"open":-5068,"high":-4854,"low":-5118,"close":-4990,"volume":2326.71},{"time":1794017445,"open":-5409,"high":-5217,"low":-5533,"close":-5376,"volume":387.19},{"time":1794017745,"open":-5307,"high":-4967,"low":-5444,"close":-5120,"volume":1241.73},{"time":1794018045,"open":-5376,"high":-5196,"low":-5532,"close":-5458,"volume":1214.13},{"time":1794018345,"open":-5146,"high":-4818,"low":-5255,"close":-4884,"volume":4084.84},{"time":1794018645,"open":-4574,"high":-4374,"low":-4828,"close":-4764,"volume":4476.86},{"time":1794018945,"open":-5240,"high":-5118,"low":-5674,"close":-5483,"volume":2447.17},{"time":1794019245,"open":-5138,"high":-4987,"low":-5515,"close":-5418,"volume":421.73},{"time":1794019545,"open":-5420,"high":-5342,"low":-5483,"close":-5416,"volume":4955.92},{"time":1794019845,"open":-5098,"high":-4999,"low":-5436,"close":-5322,"volume":3611.2},{"time":1794020145,"open":-4968,"high":-4799,"low":-5040,"close":-4903,"volume":1443.67},{"time":1794020445,"open":-4862,"high":-4701,"low":-5057,"close":-4774,"volume":2040.99},{"time":1794020745,"open":-4665,"high":-4615,"low":-5021,"close":-4875,"volume":4287.27},{"time":1794021045,"open":-4709,"high":-4544,"low":-4811,"close":-4657,"volume":4401.22},{"time":1794021345,"open":-4772,"high":-4690,"low":-4956,"close":-4757,"volume":2743.48},{"time":1794021645,"open":-4766,"high":-4531,"low":-4954,"close":-4607,"volume":2523.92},{"time":1794021945,"open":-4696,"high":-4526,"low":-4863,"close":-4700,"volume":3371.88},{"time":1794022245,"open":-5140,"high":-4710,"low":-5331,"close":-4855,"volume":752.93},{"time":1794022545,"open":-4551,"high":-4471,"low":-4701,"close":-4631,"volume":2881.32},{"time":1794022845,"open":-4943,"high":-4891,"low":-5160,"close":-5052,"volume":4943.35},{"time":1794023145,"open":-4863,"high":-4553,"low":-4974,"close":-4748,"volume":3304.02},{"time":1794023445,"open":-4402,"high":-4151,"low":-4506,"close":-4300,"volume":4111.66},{"time":1794023745,"open":-4027,"high":-3907,"low":-4377,"close":-4281,"volume":2935.34},{"time":1794024045,"open":-4121,"high":-3992,"low":-4302,"close":-4073,"volume":2948.49},{"time":1794024345,"open":-4358,"high":-4139,"low":-4509,"close":-4231,"volume":2083.7},{"time":1794024645,"open":-3960,"high":-3747,"low":-4067,"close":-3871,"volume":2117.98},{"time":1794024945,"open":-3893,"high":-3727,"low":-4030,"close":-3778,"volume":3206.64},{"time":1794025245,"open":-3577,"high":-3191,"low":-3630,"close":-3349,"volume":287.21},{"time":1794025545,"open":-3615,"high":-3422,"low":-3839,"close":-3779,"volume":1436.95},{"time":1794025845,"open":-4034,"high":-3870,"low":-4371,"close":-4216,"volume":4822.38},{"time":1794026145,"open":-3967,"high":-3581,"low":-4032,"close":-3756,"volume":3407.85},{"time":1794026445,"open":-3734,"high":-3572,"low":-4010,"close":-3811,"volume":1958.56},{"time":1794026745,"open":-3700,"high":-3356,"low":-3785,"close":-3554,"volume":3995.59},{"time":1794027045,"open":-3291,"high":-3101,"low":-3533,"close":-3474,"volume":1837.61},{"time":1794027345,"open":-3905,"high":-3789,"low":-4268,"close":-4070,"volume":2080.66},{"time":1794027645,"open":-3876,"high":-3701,"low":-3985,"close":-3791,"volume":4330.42},{"time":1794027945,"open":-3807,"high":-3685,"low":-4224,"close":-4084,"volume":1917.34},{"time":1794028245,"open":-3919,"high":-3821,"low":-4246,"close":-4090,"volume":4647.71},{"time":1794028545,"open":-4508,"high":-4341,"low":-4751,"close":-4597,"volume":3678.68},{"time":1794028845,"open":-5069,"high":-4979,"low":-5509,"close":-5355,"volume":2728.85},{"time":1794029145,"open":-5647,"high":-5505,"low":-6033,"close":-5925,"volume":1187.57},{"time":1794029445,"open":-6082,"high":-5901,"low":-6479,"close":-6315,"volume":388.86},{"time":1794029745,"open":-5821,"high":-5652,"low":-5892,"close":-5824,"volume":2343},{"time":1794030045,"open":-5371,"high":-5202,"low":-5603,"close":-5427,"volume":4842.62},{"time":1794030345,"open":-5596,"high":-5467,"low":-5972,"close":-5781,"volume":3052.53},{"time":1794030645,"open":-5911,"high":-5606,"low":-6011,"close":-5694,"volume":2582.9},{"time":1794030945,"open":-6057,"high":-5950,"low":-6308,"close":-6179,"volume":838.05},{"time":1794031245,"open":-6062,"high":-5687,"low":-6133,"close":-5834,"volume":2409.67},{"time":1794031545,"open":-5446,"high":-5262,"low":-5834,"close":-5702,"volume":922.63},{"time":1794031845,"open":-5964,"high":-5759,"low":-6020,"close":-5882,"volume":4408.38},{"time":1794032145,"open":-5637,"high":-5442,"low":-5778,"close":-5521,"volume":2099.88},{"time":1794032445,"open":-5613,"high":-5496,"low":-5779,"close":-5577,"volume":3916.37},{"time":1794032745,"open":-5583,"high":-5266,"low":-5746,"close":-5416,"volume":4714.61},{"time":1794033045,"open":-5739,"high":-5418,"low":-5922,"close":-5533,"volume":4716.17},{"time":1794033345,"open":-5080,"high":-4842,"low":-5269,"close":-5023,"volume":1291.16},{"time":1794033645,"open":-5505,"high":-5238,"low":-5647,"close":-5320,"volume":1513},{"time":1794033945,"open":-5039,"high":-4721,"low":-5111,"close":-4898,"volume":4299.18},{"time":1794034245,"open":-4709,"high":-4466,"low":-4793,"close":-4560,"volume":1548.09},{"time":1794034545,"open":-4307,"high":-4103,"low":-4467,"close":-4240,"volume":3695.26},{"time":1794034845,"open":-4549,"high":-4361,"low":-4971,"close":-4806,"volume":2935.08},{"time":1794035145,"open":-5034,"high":-4694,"low":-5228,"close":-4746,"volume":2979.63},{"time":1794035445,"open":-5240,"high":-5110,"low":-5438,"close":-5339,"volume":4582.85},{"time":1794035745,"open":-5126,"high":-4852,"low":-5235,"close":-4973,"volume":1312.69},{"time":1794036045,"open":-5180,"high":-5051,"low":-5437,"close":-5381,"volume":1157.43},{"time":1794036345,"open":-5395,"high":-5131,"low":-5501,"close":-5298,"volume":4984.78},{"time":1794036645,"open":-5199,"high":-4944,"low":-5388,"close":-5038,"volume":3322.84},{"time":1794036945,"open":-5383,"high":-5033,"low":-5479,"close":-5156,"volume":2401.57},{"time":1794037245,"open":-5007,"high":-4895,"low":-5395,"close":-5267,"volume":3086.25},{"time":1794037545,"open":-5506,"high":-5350,"low":-5608,"close":-5497,"volume":2197.17},{"time":1794037845,"open":-5742,"high":-5545,"low":-5939,"close":-5821,"volume":3042.11},{"time":1794038145,"open":-5539,"high":-5396,"low":-5676,"close":-5586,"volume":329.57},{"time":1794038445,"open":-5983,"high":-5603,"low":-6079,"close":-5748,"volume":2844.67},{"time":1794038745,"open":-5571,"high":-5371,"low":-5715,"close":-5427,"volume":2187.8},{"time":1794039045,"open":-4996,"high":-4571,"low":-5159,"close":-4721,"volume":3058.29},{"time":1794039345,"open":-4412,"high":-4201,"low":-4533,"close":-4355,"volume":2572.83},{"time":1794039645,"open":-4685,"high":-4278,"low":-4766,"close":-4468,"volume":1978.03},{"time":1794039945,"open":-4473,"high":-4291,"low":-4537,"close":-4353,"volume":4310.17},{"time":1794040245,"open":-4166,"high":-4090,"low":-4369,"close":-4205,"volume":4362.32},{"time":1794040545,"open":-4291,"high":-3882,"low":-4349,"close":-4034,"volume":4731},{"time":1794040845,"open":-4000,"high":-3819,"low":-4155,"close":-3946,"volume":2777.46},{"time":1794041145,"open":-3985,"high":-3765,"low":-4178,"close":-3834,"volume":4360.04},{"time":1794041445,"open":-4301,"high":-4144,"low":-4697,"close":-4573,"volume":4152.39},{"time":1794041745,"open":-4624,"high":-4499,"low":-4870,"close":-4710,"volume":2955.33},{"time":1794042045,"open":-4483,"high":-4113,"low":-4645,"close":-4234,"volume":3499.52},{"time":1794042345,"open":-4040,"high":-3965,"low":-4203,"close":-4049,"volume":4949.56},{"time":1794042645,"open":-3802,"high":-3750,"low":-4025,"close":-3971,"volume":4204.82},{"time":1794042945,"open":-3871,"high":-3500,"low":-4059,"close":-3598,"volume":2532.88},{"time":1794043245,"open":-3629,"high":-3242,"low":-3825,"close":-3431,"volume":1913.07},{"time":1794043545,"open":-3181,"high":-3076,"low":-3449,"close":-3307,"volume":304.12},{"time":1794043845,"open":-3381,"high":-3238,"low":-3501,"close":-3365,"volume":3106.2},{"time":1794044145,"open":-3655,"high":-3583,"low":-3979,"close":-3887,"volume":3084.42},{"time":1794044445,"open":-3663,"high":-3305,"low":-3782,"close":-3448,"volume":3075.07},{"time":1794044745,"open":-3442,"high":-3391,"low":-3829,"close":-3642,"volume":377.47},{"time":1794045045,"open":-3257,"high":-3183,"low":-3369,"close":-3309,"volume":324.8},{"time":1794045345,"open":-3309,"high":-3148,"low":-3680,"close":-3541,"volume":466.19},{"time":1794045645,"open":-3054,"high":-2918,"low":-3339,"close":-3273,"volume":2227.95},{"time":1794045945,"open":-3439,"high":-3345,"low":-3615,"close":-3407,"volume":1238.49},{"time":1794046245,"open":-3532,"high":-3383,"low":-3911,"close":-3803,"volume":711.32},{"time":1794046545,"open":-3971,"high":-3885,"low":-4286,"close":-4223,"volume":3385.39},{"time":1794046845,"open":-4524,"high":-4081,"low":-4619,"close":-4225,"volume":2678.04},{"time":1794047145,"open":-4416,"high":-4330,"low":-4634,"close":-4462,"volume":4881.34},{"time":1794047445,"open":-4154,"high":-3948,"low":-4254,"close":-4027,"volume":1992.2},{"time":1794047745,"open":-3793,"high":-3642,"low":-4125,"close":-4003,"volume":4692.74},{"time":1794048045,"open":-4484,"high":-4373,"low":-4570,"close":-4464,"volume":3487.23},{"time":1794048345,"open":-3995,"high":-3712,"low":-4155,"close":-3847,"volume":3496.44},{"time":1794048645,"open":-3912,"high":-3779,"low":-4197,"close":-4011,"volume":3880.19},{"time":1794048945,"open":-4161,"high":-3969,"low":-4601,"close":-4451,"volume":1870.47},{"time":1794049245,"open":-4040,"high":-3759,"low":-4162,"close":-3871,"volume":2211.26},{"time":1794049545,"open":-4341,"high":-3946,"low":-4402,"close":-4120,"volume":3483.09},{"time":1794049845,"open":-3863,"high":-3387,"low":-3942,"close":-3581,"volume":4617.37},{"time":1794050145,"open":-3864,"high":-3771,"low":-4124,"close":-3974,"volume":2760.09},{"time":1794050445,"open":-3980,"high":-3738,"low":-4179,"close":-3887,"volume":4475.44},{"time":1794050745,"open":-3598,"high":-3202,"low":-3668,"close":-3368,"volume":4792.17},{"time":1794051045,"open":-2878,"high":-2676,"low":-3007,"close":-2763,"volume":488.64},{"time":1794051345,"open":-2450,"high":-2080,"low":-2509,"close":-2228,"volume":3760.5},{"time":1794051645,"open":-2270,"high":-2116,"low":-2484,"close":-2368,"volume":4097.18},{"time":1794051945,"open":-2794,"high":-2664,"low":-3128,"close":-2972,"volume":4220.11},{"time":1794052245,"open":-2708,"high":-2516,"low":-3087,"close":-2977,"volume":4968.11},{"time":1794052545,"open":-2799,"high":-2505,"low":-2993,"close":-2622,"volume":4741.56},{"time":1794052845,"open":-2483,"high":-2373,"low":-2739,"close":-2545,"volume":1189.82},{"time":1794053145,"open":-2474,"high":-2309,"low":-2684,"close":-2493,"volume":828.75},{"time":1794053445,"open":-2315,"high":-2178,"low":-2660,"close":-2537,"volume":2183.25},{"time":1794053745,"open":-2591,"high":-2503,"low":-2716,"close":-2605,"volume":546.09},{"time":1794054045,"open":-2524,"high":-2400,"low":-2793,"close":-2712,"volume":4245.36},{"time":1794054345,"open":-2719,"high":-2533,"low":-3101,"close":-2975,"volume":2627.82},{"time":1794054645,"open":-2834,"high":-2634,"low":-3184,"close":-3110,"volume":3112.74},{"time":1794054945,"open":-3311,"high":-3126,"low":-3549,"close":-3358,"volume":1567.27},{"time":1794055245,"open":-3223,"high":-3082,"low":-3464,"close":-3369,"volume":3804.18},{"time":1794055545,"open":-3297,"high":-3210,"low":-3515,"close":-3333,"volume":3681.96},{"time":1794055845,"open":-3324,"high":-3258,"low":-3506,"close":-3387,"volume":3076.18},{"time":1794056145,"open":-3788,"high":-3596,"low":-3921,"close":-3783,"volume":3780.37},{"time":1794056445,"open":-3486,"high":-3087,"low":-3603,"close":-3213,"volume":250.69},{"time":1794056745,"open":-3272,"high":-2895,"low":-3328,"close":-3088,"volume":2156.93},{"time":1794057045,"open":-2894,"high":-2738,"low":-3104,"close":-3052,"volume":3035.3},{"time":1794057345,"open":-2805,"high":-2619,"low":-3197,"close":-3048,"volume":3240.61},{"time":1794057645,"open":-3073,"high":-3020,"low":-3258,"close":-3177,"volume":2511.66},{"time":1794057945,"open":-3289,"high":-3187,"low":-3392,"close":-3341,"volume":2954.08},{"time":1794058245,"open":-3521,"high":-3447,"low":-3843,"close":-3646,"volume":2350.91},{"time":1794058545,"open":-3819,"high":-3563,"low":-3941,"close":-3748,"volume":4795.77},{"time":1794058845,"open":-3331,"high":-3176,"low":-3522,"close":-3305,"volume":620.77},{"time":1794059145,"open":-3734,"high":-3543,"low":-3934,"close":-3626,"volume":3922.47},{"time":1794059445,"open":-3637,"high":-3456,"low":-3819,"close":-3589,"volume":1284.15},{"time":1794059745,"open":-3372,"high":-3234,"low":-3548,"close":-3322,"volume":369.77},{"time":1794060045,"open":-3185,"high":-2794,"low":-3342,"close":-2926,"volume":1328.88},{"time":1794060345,"open":-2952,"high":-2897,"low":-3407,"close":-3239,"volume":4723.79},{"time":1794060645,"open":-3538,"high":-3432,"low":-3773,"close":-3704,"volume":4954.29},{"time":1794060945,"open":-3965,"high":-3557,"low":-4094,"close":-3749,"volume":4456.28},{"time":1794061245,"open":-3830,"high":-3676,"low":-3939,"close":-3850,"volume":4515.4},{"time":1794061545,"open":-4193,"high":-3929,"low":-4272,"close":-3988,"volume":4356.77},{"time":1794061845,"open":-3595,"high":-3497,"low":-4030,"close":-3842,"volume":332.09},{"time":1794062145,"open":-3704,"high":-3457,"low":-3837,"close":-3611,"volume":4831.89},{"time":1794062445,"open":-3478,"high":-3369,"low":-3569,"close":-3441,"volume":4561.11},{"time":1794062745,"open":-3631,"high":-3529,"low":-3862,"close":-3742,"volume":480.58},{"time":1794063045,"open":-3382,"high":-3089,"low":-3575,"close":-3192,"volume":1886.83},{"time":1794063345,"open":-3167,"high":-2840,"low":-3219,"close":-2963,"volume":4606.18},{"time":1794063645,"open":-3230,"high":-2997,"low":-3280,"close":-3190,"volume":2705.85},{"time":1794063945,"open":-3183,"high":-3048,"low":-3326,"close":-3185,"volume":4752.21},{"time":1794064245,"open":-3066,"high":-2986,"low":-3223,"close":-3067,"volume":2935.83},{"time":1794064545,"open":-3360,"high":-2968,"low":-3480,"close":-3081,"volume":4417.42},{"time":1794064845,"open":-2652,"high":-2470,"low":-2801,"close":-2679,"volume":1995.09},{"time":1794065145,"open":-2420,"high":-2122,"low":-2555,"close":-2201,"volume":1904.25},{"time":1794065445,"open":-2648,"high":-2427,"low":-2749,"close":-2611,"volume":553.7},{"time":1794065745,"open":-2240,"high":-2009,"low":-2388,"close":-2087,"volume":3324.37},{"time":1794066045,"open":-2085,"high":-1798,"low":-2187,"close":-1897,"volume":2985.15},{"time":1794066345,"open":-2158,"high":-1977,"low":-2319,"close":-2071,"volume":2805.06},{"time":1794066645,"open":-2144,"high":-1766,"low":-2280,"close":-1931,"volume":2065.32},{"time":1794066945,"open":-2427,"high":-2372,"low":-2713,"close":-2622,"volume":4298.22},{"time":1794067245,"open":-2442,"high":-2238,"low":-2608,"close":-2352,"volume":4351.48},{"time":1794067545,"open":-2802,"high":-2519,"low":-2852,"close":-2671,"volume":1227.49},{"time":1794067845,"open":-2588,"high":-2532,"low":-2983,"close":-2788,"volume":938.66},{"time":1794068145,"open":-2411,"high":-2308,"low":-2822,"close":-2651,"volume":3376.11},{"time":1794068445,"open":-2814,"high":-2523,"low":-2897,"close":-2583,"volume":3312.14},{"time":1794068745,"open":-2183,"high":-1807,"low":-2274,"close":-1953,"volume":1102.24}]