{"lastData":{"description":"Crude Oil Futures","price":75.43,"currency":"USD","timestamp":1785938015692,"volume":113558,"prevClose":75.77,"open":75.17,"high":76.7,"low":74.24},"date":[{"time":1785937860,"open":75.52,"high":75.65,"low":75.41,"close":75.43,"volume":921,"max":75.65,"min":75.41},{"time":1785937680,"open":75.42,"high":75.55,"low":75.39,"close":75.51,"volume":964,"max":75.55,"min":75.39},{"time":1785937500,"open":75.46,"high":75.52,"low":75.27,"close":75.39,"volume":937,"max":75.52,"min":75.27},{"time":1785937320,"open":75.34,"high":75.49,"low":75.17,"close":75.44,"volume":1195,"max":75.49,"min":75.17},{"time":1785937140,"open":75.68,"high":75.7,"low":74.93,"close":75.35,"volume":4193,"max":75.7,"min":74.93},{"time":1785936960,"open":75.67,"high":75.73,"low":75.61,"close":75.68,"volume":547,"max":75.73,"min":75.61},{"time":1785936780,"open":75.64,"high":75.71,"low":75.57,"close":75.67,"volume":634,"max":75.71,"min":75.57},{"time":1785936600,"open":75.84,"high":75.88,"low":75.62,"close":75.64,"volume":789,"max":75.88,"min":75.62},{"time":1785936420,"open":75.79,"high":75.89,"low":75.77,"close":75.85,"volume":387,"max":75.89,"min":75.77},{"time":1785936240,"open":75.85,"high":75.89,"low":75.67,"close":75.79,"volume":472,"max":75.89,"min":75.67},{"time":1785936060,"open":75.78,"high":75.9,"low":75.77,"close":75.86,"volume":413,"max":75.9,"min":75.77},{"time":1785935880,"open":75.99,"high":76,"low":75.72,"close":75.78,"volume":441,"max":76,"min":75.72},{"time":1785935700,"open":75.83,"high":76.02,"low":75.78,"close":75.98,"volume":482,"max":76.02,"min":75.78},{"time":1785935520,"open":75.89,"high":75.94,"low":75.81,"close":75.81,"volume":373,"max":75.94,"min":75.81},{"time":1785935340,"open":75.86,"high":76.04,"low":75.77,"close":75.9,"volume":690,"max":76.04,"min":75.77},{"time":1785935160,"open":75.96,"high":75.97,"low":75.69,"close":75.86,"volume":734,"max":75.97,"min":75.69},{"time":1785934980,"open":75.99,"high":76.01,"low":75.82,"close":75.95,"volume":952,"max":76.01,"min":75.82},{"time":1785934800,"open":76.52,"high":76.54,"low":75.94,"close":75.98,"volume":1658,"max":76.54,"min":75.94},{"time":1785934620,"open":76.45,"high":76.55,"low":76.34,"close":76.54,"volume":897,"max":76.55,"min":76.34},{"time":1785934440,"open":76.33,"high":76.48,"low":76.25,"close":76.45,"volume":484,"max":76.48,"min":76.25},{"time":1785934260,"open":76.14,"high":76.33,"low":76.06,"close":76.32,"volume":363,"max":76.33,"min":76.06},{"time":1785934080,"open":76.23,"high":76.24,"low":76.06,"close":76.15,"volume":298,"max":76.24,"min":76.06},{"time":1785933900,"open":76.24,"high":76.32,"low":76.19,"close":76.23,"volume":159,"max":76.32,"min":76.19},{"time":1785933720,"open":76.26,"high":76.29,"low":76.21,"close":76.25,"volume":297,"max":76.29,"min":76.21},{"time":1785933540,"open":76.39,"high":76.44,"low":76.26,"close":76.26,"volume":411,"max":76.44,"min":76.26},{"time":1785933360,"open":76.37,"high":76.45,"low":76.34,"close":76.39,"volume":211,"max":76.45,"min":76.34},{"time":1785933180,"open":76.42,"high":76.43,"low":76.25,"close":76.36,"volume":430,"max":76.43,"min":76.25},{"time":1785933000,"open":76.36,"high":76.6,"low":76.3,"close":76.42,"volume":868,"max":76.6,"min":76.3},{"time":1785932820,"open":76.04,"high":76.38,"low":75.97,"close":76.37,"volume":1458,"max":76.38,"min":75.97},{"time":1785932640,"open":75.98,"high":76.16,"low":75.94,"close":76.04,"volume":642,"max":76.16,"min":75.94},{"time":1785932460,"open":76.06,"high":76.12,"low":75.97,"close":75.97,"volume":188,"max":76.12,"min":75.97},{"time":1785932280,"open":75.81,"high":76.1,"low":75.81,"close":76.06,"volume":343,"max":76.1,"min":75.81},{"time":1785932100,"open":75.91,"high":75.94,"low":75.8,"close":75.81,"volume":474,"max":75.94,"min":75.8},{"time":1785931920,"open":76.12,"high":76.16,"low":75.88,"close":75.91,"volume":629,"max":76.16,"min":75.88},{"time":1785931740,"open":76.13,"high":76.17,"low":76.01,"close":76.12,"volume":316,"max":76.17,"min":76.01},{"time":1785931560,"open":76.17,"high":76.18,"low":76.01,"close":76.11,"volume":254,"max":76.18,"min":76.01},{"time":1785931380,"open":76.12,"high":76.27,"low":76.08,"close":76.18,"volume":319,"max":76.27,"min":76.08},{"time":1785931200,"open":76.05,"high":76.15,"low":76.05,"close":76.11,"volume":468,"max":76.15,"min":76.05},{"time":1785931020,"open":76.08,"high":76.14,"low":75.99,"close":76.06,"volume":180,"max":76.14,"min":75.99},{"time":1785930840,"open":75.94,"high":76.14,"low":75.94,"close":76.08,"volume":280,"max":76.14,"min":75.94},{"time":1785930660,"open":76.15,"high":76.17,"low":75.9,"close":75.92,"volume":397,"max":76.17,"min":75.9},{"time":1785930480,"open":76.12,"high":76.21,"low":76.12,"close":76.16,"volume":662,"max":76.21,"min":76.12},{"time":1785930300,"open":75.94,"high":76.13,"low":75.93,"close":76.13,"volume":403,"max":76.13,"min":75.93},{"time":1785930120,"open":75.94,"high":76.03,"low":75.92,"close":75.95,"volume":518,"max":76.03,"min":75.92},{"time":1785929940,"open":75.84,"high":76.12,"low":75.83,"close":75.94,"volume":871,"max":76.12,"min":75.83},{"time":1785929760,"open":75.97,"high":76.02,"low":75.81,"close":75.85,"volume":352,"max":76.02,"min":75.81},{"time":1785929580,"open":76.09,"high":76.13,"low":75.96,"close":75.99,"volume":244,"max":76.13,"min":75.96},{"time":1785929400,"open":76.2,"high":76.23,"low":76.05,"close":76.09,"volume":165,"max":76.23,"min":76.05},{"time":1785929220,"open":76.14,"high":76.21,"low":76.13,"close":76.2,"volume":101,"max":76.21,"min":76.13},{"time":1785929040,"open":76.21,"high":76.3,"low":76.1,"close":76.14,"volume":184,"max":76.3,"min":76.1},{"time":1785928860,"open":76.1,"high":76.28,"low":76.07,"close":76.2,"volume":215,"max":76.28,"min":76.07},{"time":1785928680,"open":76.12,"high":76.17,"low":76.05,"close":76.1,"volume":198,"max":76.17,"min":76.05},{"time":1785928500,"open":76.05,"high":76.14,"low":75.98,"close":76.12,"volume":361,"max":76.14,"min":75.98},{"time":1785928320,"open":76.12,"high":76.16,"low":76,"close":76.04,"volume":402,"max":76.16,"min":76},{"time":1785928140,"open":76.11,"high":76.19,"low":76.08,"close":76.11,"volume":320,"max":76.19,"min":76.08},{"time":1785927960,"open":76.25,"high":76.32,"low":76.11,"close":76.11,"volume":171,"max":76.32,"min":76.11},{"time":1785927780,"open":76.36,"high":76.36,"low":76.25,"close":76.25,"volume":214,"max":76.36,"min":76.25},{"time":1785927600,"open":76.24,"high":76.39,"low":76.21,"close":76.36,"volume":342,"max":76.39,"min":76.21},{"time":1785927420,"open":76.41,"high":76.43,"low":76.14,"close":76.23,"volume":416,"max":76.43,"min":76.14},{"time":1785927240,"open":76.5,"high":76.52,"low":76.4,"close":76.42,"volume":111,"max":76.52,"min":76.4},{"time":1785927060,"open":76.52,"high":76.53,"low":76.44,"close":76.49,"volume":167,"max":76.53,"min":76.44},{"time":1785926880,"open":76.43,"high":76.55,"low":76.38,"close":76.53,"volume":230,"max":76.55,"min":76.38},{"time":1785926700,"open":76.42,"high":76.42,"low":76.3,"close":76.42,"volume":125,"max":76.42,"min":76.3},{"time":1785926520,"open":76.34,"high":76.49,"low":76.28,"close":76.43,"volume":198,"max":76.49,"min":76.28},{"time":1785926340,"open":76.29,"high":76.36,"low":76.27,"close":76.32,"volume":257,"max":76.36,"min":76.27},{"time":1785926160,"open":76.34,"high":76.42,"low":76.29,"close":76.31,"volume":268,"max":76.42,"min":76.29},{"time":1785925980,"open":76.56,"high":76.6,"low":76.33,"close":76.34,"volume":334,"max":76.6,"min":76.33},{"time":1785925800,"open":76.64,"high":76.68,"low":76.54,"close":76.56,"volume":297,"max":76.68,"min":76.54},{"time":1785925620,"open":76.63,"high":76.67,"low":76.52,"close":76.64,"volume":320,"max":76.67,"min":76.52},{"time":1785925440,"open":76.67,"high":76.69,"low":76.58,"close":76.65,"volume":304,"max":76.69,"min":76.58},{"time":1785925260,"open":76.56,"high":76.7,"low":76.53,"close":76.67,"volume":443,"max":76.7,"min":76.53},{"time":1785925080,"open":76.41,"high":76.6,"low":76.41,"close":76.57,"volume":174,"max":76.6,"min":76.41},{"time":1785924900,"open":76.46,"high":76.46,"low":76.33,"close":76.39,"volume":222,"max":76.46,"min":76.33},{"time":1785924720,"open":76.59,"high":76.65,"low":76.46,"close":76.47,"volume":307,"max":76.65,"min":76.46},{"time":1785924540,"open":76.47,"high":76.63,"low":76.47,"close":76.58,"volume":203,"max":76.63,"min":76.47},{"time":1785924360,"open":76.63,"high":76.64,"low":76.45,"close":76.45,"volume":190,"max":76.64,"min":76.45},{"time":1785924180,"open":76.49,"high":76.65,"low":76.46,"close":76.63,"volume":237,"max":76.65,"min":76.46},{"time":1785924000,"open":76.52,"high":76.57,"low":76.46,"close":76.47,"volume":179,"max":76.57,"min":76.46},{"time":1785923820,"open":76.53,"high":76.54,"low":76.45,"close":76.51,"volume":308,"max":76.54,"min":76.45},{"time":1785923640,"open":76.46,"high":76.55,"low":76.41,"close":76.53,"volume":231,"max":76.55,"min":76.41},{"time":1785923460,"open":76.37,"high":76.46,"low":76.37,"close":76.43,"volume":184,"max":76.46,"min":76.37},{"time":1785923280,"open":76.36,"high":76.41,"low":76.33,"close":76.37,"volume":178,"max":76.41,"min":76.33},{"time":1785923100,"open":76.23,"high":76.43,"low":76.18,"close":76.37,"volume":297,"max":76.43,"min":76.18},{"time":1785922920,"open":76.31,"high":76.38,"low":76.2,"close":76.23,"volume":203,"max":76.38,"min":76.2},{"time":1785922740,"open":76.15,"high":76.34,"low":76.15,"close":76.31,"volume":332,"max":76.34,"min":76.15},{"time":1785922560,"open":76.19,"high":76.23,"low":76.12,"close":76.14,"volume":81,"max":76.23,"min":76.12},{"time":1785922380,"open":76.18,"high":76.24,"low":76.12,"close":76.2,"volume":157,"max":76.24,"min":76.12},{"time":1785922200,"open":76.26,"high":76.28,"low":76.16,"close":76.18,"volume":138,"max":76.28,"min":76.16},{"time":1785922020,"open":76.29,"high":76.36,"low":76.19,"close":76.28,"volume":173,"max":76.36,"min":76.19},{"time":1785921840,"open":76.29,"high":76.4,"low":76.27,"close":76.28,"volume":357,"max":76.4,"min":76.27},{"time":1785921660,"open":76.1,"high":76.37,"low":76.1,"close":76.28,"volume":466,"max":76.37,"min":76.1},{"time":1785921480,"open":75.93,"high":76.15,"low":75.91,"close":76.1,"volume":250,"max":76.15,"min":75.91},{"time":1785921300,"open":75.9,"high":75.99,"low":75.84,"close":75.94,"volume":228,"max":75.99,"min":75.84},{"time":1785921120,"open":76.05,"high":76.08,"low":75.88,"close":75.89,"volume":390,"max":76.08,"min":75.88},{"time":1785920940,"open":76.04,"high":76.13,"low":76.01,"close":76.04,"volume":141,"max":76.13,"min":76.01},{"time":1785920760,"open":76.12,"high":76.13,"low":75.94,"close":76.04,"volume":410,"max":76.13,"min":75.94},{"time":1785920580,"open":76.27,"high":76.27,"low":76.11,"close":76.11,"volume":198,"max":76.27,"min":76.11},{"time":1785920400,"open":76.21,"high":76.29,"low":76.12,"close":76.28,"volume":327,"max":76.29,"min":76.12},{"time":1785920220,"open":76.23,"high":76.35,"low":76.21,"close":76.24,"volume":220,"max":76.35,"min":76.21},{"time":1785920040,"open":76.29,"high":76.29,"low":76.19,"close":76.23,"volume":119,"max":76.29,"min":76.19},{"time":1785919860,"open":76.3,"high":76.39,"low":76.28,"close":76.3,"volume":186,"max":76.39,"min":76.28},{"time":1785919680,"open":76.16,"high":76.39,"low":76.15,"close":76.28,"volume":342,"max":76.39,"min":76.15},{"time":1785919500,"open":76.16,"high":76.38,"low":76.07,"close":76.16,"volume":468,"max":76.38,"min":76.07},{"time":1785919320,"open":75.97,"high":76.26,"low":75.92,"close":76.16,"volume":528,"max":76.26,"min":75.92},{"time":1785919140,"open":76.27,"high":76.3,"low":75.96,"close":75.97,"volume":407,"max":76.3,"min":75.96},{"time":1785918960,"open":76.2,"high":76.35,"low":76.11,"close":76.28,"volume":594,"max":76.35,"min":76.11},{"time":1785918780,"open":76.16,"high":76.23,"low":76.11,"close":76.18,"volume":259,"max":76.23,"min":76.11},{"time":1785918600,"open":76.02,"high":76.2,"low":75.85,"close":76.18,"volume":598,"max":76.2,"min":75.85},{"time":1785918420,"open":76.09,"high":76.12,"low":75.88,"close":76.02,"volume":925,"max":76.12,"min":75.88},{"time":1785918240,"open":76.2,"high":76.21,"low":76.04,"close":76.07,"volume":306,"max":76.21,"min":76.04},{"time":1785918060,"open":76.22,"high":76.3,"low":76.17,"close":76.2,"volume":572,"max":76.3,"min":76.17},{"time":1785917880,"open":76.11,"high":76.24,"low":76,"close":76.22,"volume":385,"max":76.24,"min":76},{"time":1785917700,"open":76.26,"high":76.26,"low":75.96,"close":76.11,"volume":408,"max":76.26,"min":75.96},{"time":1785917520,"open":76.12,"high":76.32,"low":76.04,"close":76.26,"volume":827,"max":76.32,"min":76.04},{"time":1785917340,"open":75.85,"high":76.13,"low":75.75,"close":76.13,"volume":831,"max":76.13,"min":75.75},{"time":1785917160,"open":76.06,"high":76.07,"low":75.78,"close":75.85,"volume":576,"max":76.07,"min":75.78},{"time":1785916980,"open":76,"high":76.14,"low":75.97,"close":76.05,"volume":191,"max":76.14,"min":75.97},{"time":1785916800,"open":76.01,"high":76.04,"low":75.9,"close":76.02,"volume":418,"max":76.04,"min":75.9},{"time":1785916620,"open":76.14,"high":76.18,"low":76,"close":76.01,"volume":358,"max":76.18,"min":76},{"time":1785916440,"open":76.14,"high":76.21,"low":76.09,"close":76.15,"volume":275,"max":76.21,"min":76.09},{"time":1785916260,"open":76.1,"high":76.16,"low":75.99,"close":76.13,"volume":264,"max":76.16,"min":75.99},{"time":1785916080,"open":76.02,"high":76.11,"low":75.98,"close":76.09,"volume":334,"max":76.11,"min":75.98},{"time":1785915900,"open":76.01,"high":76.02,"low":75.86,"close":76.01,"volume":528,"max":76.02,"min":75.86},{"time":1785915720,"open":76.04,"high":76.09,"low":75.96,"close":76.03,"volume":411,"max":76.09,"min":75.96},{"time":1785915540,"open":76.12,"high":76.15,"low":75.92,"close":76.04,"volume":731,"max":76.15,"min":75.92},{"time":1785915360,"open":76.15,"high":76.19,"low":76.03,"close":76.11,"volume":257,"max":76.19,"min":76.03},{"time":1785915180,"open":76.13,"high":76.25,"low":76.1,"close":76.16,"volume":383,"max":76.25,"min":76.1},{"time":1785915000,"open":76.1,"high":76.28,"low":76.04,"close":76.12,"volume":910,"max":76.28,"min":76.04},{"time":1785914820,"open":75.99,"high":76.14,"low":75.98,"close":76.11,"volume":585,"max":76.14,"min":75.98},{"time":1785914640,"open":75.83,"high":76.02,"low":75.81,"close":75.97,"volume":532,"max":76.02,"min":75.81},{"time":1785914460,"open":75.83,"high":75.89,"low":75.76,"close":75.87,"volume":263,"max":75.89,"min":75.76},{"time":1785914280,"open":75.85,"high":75.94,"low":75.8,"close":75.82,"volume":402,"max":75.94,"min":75.8},{"time":1785914100,"open":75.76,"high":75.91,"low":75.6,"close":75.87,"volume":506,"max":75.91,"min":75.6},{"time":1785913920,"open":75.72,"high":75.88,"low":75.65,"close":75.77,"volume":612,"max":75.88,"min":75.65},{"time":1785913740,"open":75.46,"high":75.75,"low":75.46,"close":75.73,"volume":612,"max":75.75,"min":75.46},{"time":1785913560,"open":75.29,"high":75.52,"low":75.25,"close":75.46,"volume":584,"max":75.52,"min":75.25},{"time":1785913380,"open":74.94,"high":75.33,"low":74.89,"close":75.31,"volume":559,"max":75.33,"min":74.89},{"time":1785913200,"open":75.03,"high":75.29,"low":74.88,"close":74.94,"volume":818,"max":75.29,"min":74.88},{"time":1785913020,"open":75.09,"high":75.11,"low":75.01,"close":75.02,"volume":255,"max":75.11,"min":75.01},{"time":1785912840,"open":75.08,"high":75.18,"low":75,"close":75.09,"volume":216,"max":75.18,"min":75},{"time":1785912660,"open":75.25,"high":75.27,"low":75.02,"close":75.07,"volume":369,"max":75.27,"min":75.02},{"time":1785912480,"open":75.23,"high":75.35,"low":75.23,"close":75.25,"volume":132,"max":75.35,"min":75.23},{"time":1785912300,"open":75.19,"high":75.3,"low":75.14,"close":75.24,"volume":274,"max":75.3,"min":75.14},{"time":1785912120,"open":75.4,"high":75.4,"low":75.14,"close":75.19,"volume":189,"max":75.4,"min":75.14},{"time":1785911940,"open":75.41,"high":75.46,"low":75.37,"close":75.4,"volume":94,"max":75.46,"min":75.37},{"time":1785911760,"open":75.42,"high":75.45,"low":75.33,"close":75.42,"volume":105,"max":75.45,"min":75.33},{"time":1785911580,"open":75.38,"high":75.48,"low":75.33,"close":75.42,"volume":226,"max":75.48,"min":75.33},{"time":1785911400,"open":75.17,"high":75.41,"low":75.15,"close":75.36,"volume":253,"max":75.41,"min":75.15},{"time":1785911220,"open":75.02,"high":75.25,"low":75.02,"close":75.18,"volume":187,"max":75.25,"min":75.02},{"time":1785911040,"open":74.98,"high":75.08,"low":74.96,"close":75.03,"volume":92,"max":75.08,"min":74.96},{"time":1785910860,"open":75.21,"high":75.21,"low":74.94,"close":74.97,"volume":235,"max":75.21,"min":74.94},{"time":1785910680,"open":75.26,"high":75.27,"low":75.11,"close":75.21,"volume":128,"max":75.27,"min":75.11},{"time":1785910500,"open":75.24,"high":75.3,"low":75.21,"close":75.26,"volume":190,"max":75.3,"min":75.21},{"time":1785910320,"open":75.24,"high":75.24,"low":75.12,"close":75.23,"volume":184,"max":75.24,"min":75.12},{"time":1785910140,"open":75.25,"high":75.3,"low":75.18,"close":75.24,"volume":108,"max":75.3,"min":75.18},{"time":1785909960,"open":75.25,"high":75.42,"low":75.19,"close":75.25,"volume":379,"max":75.42,"min":75.19},{"time":1785909780,"open":75.09,"high":75.24,"low":75.09,"close":75.24,"volume":135,"max":75.24,"min":75.09},{"time":1785909600,"open":75.06,"high":75.24,"low":74.97,"close":75.08,"volume":204,"max":75.24,"min":74.97},{"time":1785909420,"open":74.97,"high":75.08,"low":74.94,"close":75.04,"volume":92,"max":75.08,"min":74.94},{"time":1785909240,"open":75,"high":75.02,"low":74.82,"close":74.97,"volume":279,"max":75.02,"min":74.82},{"time":1785909060,"open":75.06,"high":75.14,"low":74.9,"close":74.99,"volume":174,"max":75.14,"min":74.9},{"time":1785908880,"open":74.94,"high":75.06,"low":74.91,"close":75.05,"volume":58,"max":75.06,"min":74.91},{"time":1785908700,"open":75.03,"high":75.05,"low":74.92,"close":74.95,"volume":110,"max":75.05,"min":74.92},{"time":1785908520,"open":74.95,"high":75.09,"low":74.91,"close":75,"volume":73,"max":75.09,"min":74.91},{"time":1785908340,"open":74.78,"high":75.01,"low":74.78,"close":74.94,"volume":134,"max":75.01,"min":74.78},{"time":1785908160,"open":74.84,"high":74.88,"low":74.75,"close":74.8,"volume":160,"max":74.88,"min":74.75},{"time":1785907980,"open":74.98,"high":75,"low":74.82,"close":74.85,"volume":295,"max":75,"min":74.82},{"time":1785907800,"open":75.22,"high":75.23,"low":74.95,"close":74.96,"volume":308,"max":75.23,"min":74.95},{"time":1785907620,"open":75.09,"high":75.23,"low":75.07,"close":75.22,"volume":101,"max":75.23,"min":75.07},{"time":1785907440,"open":75.21,"high":75.27,"low":75.09,"close":75.09,"volume":134,"max":75.27,"min":75.09},{"time":1785907260,"open":75.2,"high":75.28,"low":75.17,"close":75.21,"volume":103,"max":75.28,"min":75.17},{"time":1785907080,"open":75.16,"high":75.29,"low":75.16,"close":75.21,"volume":136,"max":75.29,"min":75.16},{"time":1785906900,"open":75.22,"high":75.27,"low":75.13,"close":75.17,"volume":99,"max":75.27,"min":75.13},{"time":1785906720,"open":75.24,"high":75.25,"low":75.2,"close":75.24,"volume":59,"max":75.25,"min":75.2},{"time":1785906540,"open":75.2,"high":75.27,"low":75.2,"close":75.24,"volume":65,"max":75.27,"min":75.2},{"time":1785906360,"open":75.29,"high":75.3,"low":75.17,"close":75.17,"volume":88,"max":75.3,"min":75.17},{"time":1785906180,"open":75.21,"high":75.33,"low":75.21,"close":75.31,"volume":149,"max":75.33,"min":75.21},{"time":1785906000,"open":75.17,"high":75.21,"low":75.1,"close":75.21,"volume":56,"max":75.21,"min":75.1},{"time":1785905820,"open":75.23,"high":75.23,"low":75.15,"close":75.15,"volume":56,"max":75.23,"min":75.15},{"time":1785905640,"open":75.15,"high":75.29,"low":75.14,"close":75.22,"volume":99,"max":75.29,"min":75.14},{"time":1785905460,"open":75.14,"high":75.19,"low":75.13,"close":75.14,"volume":82,"max":75.19,"min":75.13},{"time":1785905280,"open":75.2,"high":75.23,"low":75.13,"close":75.13,"volume":42,"max":75.23,"min":75.13},{"time":1785905100,"open":75.17,"high":75.23,"low":75.15,"close":75.2,"volume":64,"max":75.23,"min":75.15},{"time":1785904920,"open":75.23,"high":75.23,"low":75.13,"close":75.17,"volume":74,"max":75.23,"min":75.13},{"time":1785904740,"open":75.18,"high":75.24,"low":75.14,"close":75.23,"volume":213,"max":75.24,"min":75.14},{"time":1785904560,"open":75,"high":75.2,"low":74.98,"close":75.17,"volume":294,"max":75.2,"min":74.98},{"time":1785904380,"open":74.91,"high":75.01,"low":74.91,"close":75,"volume":30,"max":75.01,"min":74.91},{"time":1785904200,"open":74.97,"high":74.98,"low":74.91,"close":74.91,"volume":96,"max":74.98,"min":74.91},{"time":1785904020,"open":74.97,"high":75,"low":74.96,"close":74.97,"volume":41,"max":75,"min":74.96},{"time":1785903840,"open":75.04,"high":75.04,"low":74.89,"close":74.95,"volume":134,"max":75.04,"min":74.89},{"time":1785903660,"open":75.01,"high":75.09,"low":75.01,"close":75.05,"volume":112,"max":75.09,"min":75.01},{"time":1785903480,"open":74.98,"high":75.05,"low":74.96,"close":75.01,"volume":165,"max":75.05,"min":74.96},{"time":1785903300,"open":74.85,"high":75.05,"low":74.85,"close":74.98,"volume":297,"max":75.05,"min":74.85},{"time":1785903120,"open":74.72,"high":74.88,"low":74.71,"close":74.87,"volume":301,"max":74.88,"min":74.71},{"time":1785902940,"open":74.63,"high":74.69,"low":74.58,"close":74.69,"volume":74,"max":74.69,"min":74.58},{"time":1785902760,"open":74.67,"high":74.75,"low":74.64,"close":74.65,"volume":112,"max":74.75,"min":74.64},{"time":1785902580,"open":74.62,"high":74.7,"low":74.61,"close":74.69,"volume":93,"max":74.7,"min":74.61},{"time":1785902400,"open":74.57,"high":74.64,"low":74.5,"close":74.62,"volume":104,"max":74.64,"min":74.5},{"time":1785902220,"open":74.62,"high":74.64,"low":74.53,"close":74.56,"volume":87,"max":74.64,"min":74.53},{"time":1785902040,"open":74.71,"high":74.75,"low":74.61,"close":74.63,"volume":122,"max":74.75,"min":74.61},{"time":1785901860,"open":74.69,"high":74.71,"low":74.67,"close":74.71,"volume":28,"max":74.71,"min":74.67},{"time":1785901680,"open":74.66,"high":74.73,"low":74.63,"close":74.7,"volume":111,"max":74.73,"min":74.63},{"time":1785901500,"open":74.63,"high":74.67,"low":74.6,"close":74.64,"volume":29,"max":74.67,"min":74.6},{"time":1785901320,"open":74.62,"high":74.71,"low":74.56,"close":74.63,"volume":282,"max":74.71,"min":74.56},{"time":1785901140,"open":74.52,"high":74.62,"low":74.45,"close":74.62,"volume":196,"max":74.62,"min":74.45},{"time":1785900960,"open":74.69,"high":74.7,"low":74.5,"close":74.52,"volume":140,"max":74.7,"min":74.5},{"time":1785900780,"open":74.76,"high":74.78,"low":74.68,"close":74.68,"volume":120,"max":74.78,"min":74.68},{"time":1785900600,"open":74.7,"high":74.85,"low":74.69,"close":74.77,"volume":324,"max":74.85,"min":74.69},{"time":1785900420,"open":74.58,"high":74.72,"low":74.5,"close":74.72,"volume":172,"max":74.72,"min":74.5},{"time":1785900240,"open":74.58,"high":74.62,"low":74.51,"close":74.59,"volume":81,"max":74.62,"min":74.51},{"time":1785900060,"open":74.48,"high":74.62,"low":74.47,"close":74.58,"volume":170,"max":74.62,"min":74.47},{"time":1785899880,"open":74.5,"high":74.5,"low":74.45,"close":74.46,"volume":37,"max":74.5,"min":74.45},{"time":1785899700,"open":74.58,"high":74.6,"low":74.46,"close":74.49,"volume":156,"max":74.6,"min":74.46},{"time":1785899520,"open":74.62,"high":74.63,"low":74.52,"close":74.58,"volume":110,"max":74.63,"min":74.52},{"time":1785899340,"open":74.59,"high":74.62,"low":74.52,"close":74.61,"volume":146,"max":74.62,"min":74.52},{"time":1785899160,"open":74.72,"high":74.73,"low":74.56,"close":74.56,"volume":241,"max":74.73,"min":74.56},{"time":1785898980,"open":74.75,"high":74.76,"low":74.69,"close":74.71,"volume":102,"max":74.76,"min":74.69},{"time":1785898800,"open":74.73,"high":74.77,"low":74.69,"close":74.77,"volume":156,"max":74.77,"min":74.69},{"time":1785898620,"open":74.64,"high":74.77,"low":74.6,"close":74.74,"volume":236,"max":74.77,"min":74.6},{"time":1785898440,"open":74.67,"high":74.68,"low":74.59,"close":74.62,"volume":132,"max":74.68,"min":74.59},{"time":1785898260,"open":74.5,"high":74.68,"low":74.46,"close":74.68,"volume":173,"max":74.68,"min":74.46},{"time":1785898080,"open":74.51,"high":74.58,"low":74.44,"close":74.46,"volume":287,"max":74.58,"min":74.44},{"time":1785897900,"open":74.29,"high":74.5,"low":74.29,"close":74.5,"volume":340,"max":74.5,"min":74.29},{"time":1785897720,"open":74.25,"high":74.41,"low":74.24,"close":74.3,"volume":409,"max":74.41,"min":74.24},{"time":1785897540,"open":74.38,"high":74.45,"low":74.24,"close":74.24,"volume":550,"max":74.45,"min":74.24},{"time":1785897360,"open":74.57,"high":74.57,"low":74.36,"close":74.39,"volume":324,"max":74.57,"min":74.36},{"time":1785897180,"open":74.65,"high":74.65,"low":74.41,"close":74.54,"volume":648,"max":74.65,"min":74.41},{"time":1785897000,"open":74.87,"high":74.92,"low":74.65,"close":74.66,"volume":453,"max":74.92,"min":74.65},{"time":1785896820,"open":74.93,"high":74.96,"low":74.74,"close":74.88,"volume":316,"max":74.96,"min":74.74},{"time":1785896640,"open":74.93,"high":75,"low":74.85,"close":74.95,"volume":310,"max":75,"min":74.85},{"time":1785896460,"open":75.03,"high":75.09,"low":74.92,"close":74.92,"volume":440,"max":75.09,"min":74.92},{"time":1785896280,"open":75.28,"high":75.34,"low":75.01,"close":75.02,"volume":254,"max":75.34,"min":75.01},{"time":1785896100,"open":75.16,"high":75.34,"low":75.13,"close":75.26,"volume":235,"max":75.34,"min":75.13},{"time":1785895920,"open":75.23,"high":75.25,"low":75.15,"close":75.19,"volume":135,"max":75.25,"min":75.15},{"time":1785895740,"open":75.29,"high":75.31,"low":75.16,"close":75.24,"volume":315,"max":75.31,"min":75.16},{"time":1785895560,"open":75.4,"high":75.49,"low":75.2,"close":75.28,"volume":625,"max":75.49,"min":75.2},{"time":1785895380,"open":75.65,"high":75.65,"low":75.39,"close":75.41,"volume":640,"max":75.65,"min":75.39},{"time":1785895200,"open":75.96,"high":76.03,"low":75.63,"close":75.65,"volume":677,"max":76.03,"min":75.63},{"time":1785895020,"open":75.97,"high":76.05,"low":75.95,"close":75.98,"volume":108,"max":76.05,"min":75.95},{"time":1785894840,"open":75.92,"high":75.99,"low":75.85,"close":75.97,"volume":83,"max":75.99,"min":75.85},{"time":1785894660,"open":75.87,"high":75.93,"low":75.86,"close":75.92,"volume":34,"max":75.93,"min":75.86},{"time":1785894480,"open":75.92,"high":75.92,"low":75.84,"close":75.86,"volume":81,"max":75.92,"min":75.84},{"time":1785894300,"open":75.93,"high":75.98,"low":75.84,"close":75.91,"volume":185,"max":75.98,"min":75.84},{"time":1785894120,"open":75.93,"high":75.96,"low":75.91,"close":75.93,"volume":30,"max":75.96,"min":75.91},{"time":1785893940,"open":75.91,"high":75.95,"low":75.88,"close":75.93,"volume":51,"max":75.95,"min":75.88},{"time":1785893760,"open":76,"high":76.03,"low":75.88,"close":75.9,"volume":135,"max":76.03,"min":75.88},{"time":1785893580,"open":75.99,"high":76.04,"low":75.94,"close":76.02,"volume":87,"max":76.04,"min":75.94},{"time":1785893400,"open":75.99,"high":76.06,"low":75.99,"close":76,"volume":175,"max":76.06,"min":75.99},{"time":1785893220,"open":75.98,"high":76.03,"low":75.94,"close":76,"volume":126,"max":76.03,"min":75.94},{"time":1785893040,"open":75.95,"high":76,"low":75.93,"close":75.98,"volume":82,"max":76,"min":75.93},{"time":1785892860,"open":75.86,"high":76.03,"low":75.86,"close":75.97,"volume":138,"max":76.03,"min":75.86},{"time":1785892680,"open":75.92,"high":75.95,"low":75.86,"close":75.86,"volume":66,"max":75.95,"min":75.86},{"time":1785892500,"open":75.82,"high":75.96,"low":75.81,"close":75.95,"volume":173,"max":75.96,"min":75.81},{"time":1785892320,"open":75.94,"high":75.98,"low":75.82,"close":75.82,"volume":327,"max":75.98,"min":75.82},{"time":1785892140,"open":75.88,"high":75.96,"low":75.83,"close":75.94,"volume":276,"max":75.96,"min":75.83},{"time":1785891960,"open":75.86,"high":75.89,"low":75.82,"close":75.89,"volume":205,"max":75.89,"min":75.82},{"time":1785891780,"open":75.78,"high":75.89,"low":75.78,"close":75.87,"volume":389,"max":75.89,"min":75.78},{"time":1785891600,"open":75.38,"high":75.82,"low":75.38,"close":75.79,"volume":706,"max":75.82,"min":75.38},{"time":1785891420,"open":75.42,"high":75.47,"low":75.37,"close":75.39,"volume":160,"max":75.47,"min":75.37},{"time":1785891240,"open":75.38,"high":75.45,"low":75.37,"close":75.42,"volume":154,"max":75.45,"min":75.37},{"time":1785891060,"open":75.36,"high":75.45,"low":75.33,"close":75.38,"volume":154,"max":75.45,"min":75.33},{"time":1785890880,"open":75.46,"high":75.47,"low":75.32,"close":75.34,"volume":166,"max":75.47,"min":75.32},{"time":1785890700,"open":75.41,"high":75.5,"low":75.38,"close":75.46,"volume":177,"max":75.5,"min":75.38},{"time":1785890520,"open":75.32,"high":75.43,"low":75.32,"close":75.41,"volume":104,"max":75.43,"min":75.32},{"time":1785890340,"open":75.4,"high":75.41,"low":75.3,"close":75.33,"volume":113,"max":75.41,"min":75.3},{"time":1785890160,"open":75.38,"high":75.45,"low":75.36,"close":75.38,"volume":76,"max":75.45,"min":75.36},{"time":1785889980,"open":75.37,"high":75.44,"low":75.35,"close":75.37,"volume":105,"max":75.44,"min":75.35},{"time":1785889800,"open":75.39,"high":75.42,"low":75.29,"close":75.37,"volume":110,"max":75.42,"min":75.29},{"time":1785889620,"open":75.35,"high":75.39,"low":75.32,"close":75.38,"volume":64,"max":75.39,"min":75.32},{"time":1785889440,"open":75.36,"high":75.41,"low":75.28,"close":75.33,"volume":116,"max":75.41,"min":75.28},{"time":1785889260,"open":75.39,"high":75.42,"low":75.34,"close":75.36,"volume":70,"max":75.42,"min":75.34},{"time":1785889080,"open":75.3,"high":75.41,"low":75.28,"close":75.4,"volume":140,"max":75.41,"min":75.28},{"time":1785888900,"open":75.18,"high":75.39,"low":75.14,"close":75.32,"volume":309,"max":75.39,"min":75.14},{"time":1785888720,"open":75.24,"high":75.29,"low":75.07,"close":75.16,"volume":206,"max":75.29,"min":75.07},{"time":1785888540,"open":75.07,"high":75.27,"low":75.06,"close":75.26,"volume":178,"max":75.27,"min":75.06},{"time":1785888360,"open":74.72,"high":75.18,"low":74.72,"close":75.07,"volume":362,"max":75.18,"min":74.72},{"time":1785888180,"open":75.09,"high":75.1,"low":74.3,"close":74.72,"volume":1393,"max":75.1,"min":74.3},{"time":1785888000,"open":75.22,"high":75.33,"low":75.01,"close":75.08,"volume":511,"max":75.33,"min":75.01},{"time":1785887820,"open":75.29,"high":75.29,"low":75.2,"close":75.23,"volume":63,"max":75.29,"min":75.2},{"time":1785887640,"open":75.27,"high":75.3,"low":75.23,"close":75.27,"volume":121,"max":75.3,"min":75.23},{"time":1785887460,"open":75.19,"high":75.25,"low":75.19,"close":75.25,"volume":43,"max":75.25,"min":75.19},{"time":1785887280,"open":75.2,"high":75.23,"low":75.2,"close":75.21,"volume":16,"max":75.23,"min":75.2},{"time":1785887100,"open":75.21,"high":75.22,"low":75.18,"close":75.2,"volume":15,"max":75.22,"min":75.18},{"time":1785886920,"open":75.12,"high":75.2,"low":75.12,"close":75.2,"volume":35,"max":75.2,"min":75.12},{"time":1785886740,"open":75.15,"high":75.16,"low":75.09,"close":75.12,"volume":115,"max":75.16,"min":75.09},{"time":1785886560,"open":75.23,"high":75.23,"low":75.14,"close":75.16,"volume":36,"max":75.23,"min":75.14},{"time":1785886380,"open":75.18,"high":75.26,"low":75.18,"close":75.22,"volume":46,"max":75.26,"min":75.18},{"time":1785886200,"open":75.14,"high":75.2,"low":75.14,"close":75.2,"volume":28,"max":75.2,"min":75.14},{"time":1785886020,"open":75.12,"high":75.16,"low":75.12,"close":75.13,"volume":26,"max":75.16,"min":75.12},{"time":1785885840,"open":75.14,"high":75.19,"low":75.09,"close":75.1,"volume":53,"max":75.19,"min":75.09},{"time":1785885660,"open":75.12,"high":75.16,"low":75.07,"close":75.14,"volume":44,"max":75.16,"min":75.07},{"time":1785885480,"open":75.15,"high":75.17,"low":75.1,"close":75.12,"volume":67,"max":75.17,"min":75.1},{"time":1785885300,"open":75.25,"high":75.25,"low":75.08,"close":75.16,"volume":274,"max":75.25,"min":75.08},{"time":1785885120,"open":75.29,"high":75.29,"low":75.26,"close":75.26,"volume":30,"max":75.29,"min":75.26},{"time":1785884940,"open":75.31,"high":75.35,"low":75.28,"close":75.3,"volume":78,"max":75.35,"min":75.28},{"time":1785884760,"open":75.28,"high":75.31,"low":75.28,"close":75.31,"volume":26,"max":75.31,"min":75.28},{"time":1785884580,"open":75.34,"high":75.34,"low":75.29,"close":75.29,"volume":28,"max":75.34,"min":75.29},{"time":1785884400,"open":75.34,"high":75.39,"low":75.33,"close":75.33,"volume":65,"max":75.39,"min":75.33},{"time":1785884220,"open":75.37,"high":75.38,"low":75.34,"close":75.35,"volume":54,"max":75.38,"min":75.34},{"time":1785884040,"open":75.34,"high":75.4,"low":75.33,"close":75.38,"volume":101,"max":75.4,"min":75.33},{"time":1785883860,"open":75.31,"high":75.35,"low":75.3,"close":75.35,"volume":34,"max":75.35,"min":75.3},{"time":1785883680,"open":75.33,"high":75.37,"low":75.32,"close":75.32,"volume":47,"max":75.37,"min":75.32},{"time":1785883500,"open":75.22,"high":75.34,"low":75.2,"close":75.34,"volume":85,"max":75.34,"min":75.2},{"time":1785883320,"open":75.22,"high":75.23,"low":75.16,"close":75.2,"volume":99,"max":75.23,"min":75.16},{"time":1785883140,"open":75.23,"high":75.24,"low":75.2,"close":75.22,"volume":205,"max":75.24,"min":75.2},{"time":1785882960,"open":75.22,"high":75.25,"low":75.16,"close":75.25,"volume":90,"max":75.25,"min":75.16},{"time":1785882780,"open":75.25,"high":75.3,"low":75.23,"close":75.23,"volume":57,"max":75.3,"min":75.23},{"time":1785882600,"open":75.32,"high":75.32,"low":75.25,"close":75.26,"volume":49,"max":75.32,"min":75.25},{"time":1785882420,"open":75.33,"high":75.33,"low":75.3,"close":75.32,"volume":46,"max":75.33,"min":75.3},{"time":1785882240,"open":75.33,"high":75.44,"low":75.32,"close":75.35,"volume":92,"max":75.44,"min":75.32},{"time":1785882060,"open":75.33,"high":75.34,"low":75.31,"close":75.34,"volume":16,"max":75.34,"min":75.31},{"time":1785881880,"open":75.33,"high":75.34,"low":75.27,"close":75.32,"volume":26,"max":75.34,"min":75.27},{"time":1785881700,"open":75.32,"high":75.33,"low":75.29,"close":75.33,"volume":31,"max":75.33,"min":75.29},{"time":1785881520,"open":75.36,"high":75.36,"low":75.31,"close":75.32,"volume":29,"max":75.36,"min":75.31},{"time":1785881340,"open":75.29,"high":75.35,"low":75.26,"close":75.34,"volume":42,"max":75.35,"min":75.26},{"time":1785881160,"open":75.28,"high":75.29,"low":75.25,"close":75.27,"volume":16,"max":75.29,"min":75.25},{"time":1785880980,"open":75.33,"high":75.33,"low":75.26,"close":75.27,"volume":34,"max":75.33,"min":75.26},{"time":1785880800,"open":75.17,"high":75.4,"low":75.14,"close":75.35,"volume":121,"max":75.4,"min":75.14},{"time":1785877020,"open":75.24,"high":75.24,"low":75.11,"close":75.14,"volume":859,"max":75.24,"min":75.11},{"time":1785876840,"open":75.38,"high":75.39,"low":75.23,"close":75.24,"volume":199,"max":75.39,"min":75.23},{"time":1785876660,"open":75.4,"high":75.42,"low":75.34,"close":75.38,"volume":92,"max":75.42,"min":75.34},{"time":1785876480,"open":75.39,"high":75.41,"low":75.31,"close":75.4,"volume":160,"max":75.41,"min":75.31},{"time":1785876300,"open":75.25,"high":75.42,"low":75.24,"close":75.39,"volume":192,"max":75.42,"min":75.24},{"time":1785876120,"open":75.29,"high":75.34,"low":75.22,"close":75.23,"volume":210,"max":75.34,"min":75.22},{"time":1785875940,"open":75.35,"high":75.43,"low":75.22,"close":75.29,"volume":223,"max":75.43,"min":75.22},{"time":1785875760,"open":75.33,"high":75.38,"low":75.26,"close":75.35,"volume":74,"max":75.38,"min":75.26},{"time":1785875580,"open":75.32,"high":75.37,"low":75.32,"close":75.34,"volume":43,"max":75.37,"min":75.32},{"time":1785875400,"open":75.39,"high":75.64,"low":75.31,"close":75.31,"volume":421,"max":75.64,"min":75.31},{"time":1785875220,"open":75.24,"high":75.41,"low":75.24,"close":75.41,"volume":250,"max":75.41,"min":75.24},{"time":1785875040,"open":75.31,"high":75.39,"low":75.21,"close":75.24,"volume":205,"max":75.39,"min":75.21},{"time":1785874860,"open":75.38,"high":75.39,"low":75.29,"close":75.31,"volume":84,"max":75.39,"min":75.29},{"time":1785874680,"open":75.34,"high":75.4,"low":75.29,"close":75.37,"volume":46,"max":75.4,"min":75.29},{"time":1785874500,"open":75.38,"high":75.39,"low":75.19,"close":75.33,"volume":211,"max":75.39,"min":75.19},{"time":1785874320,"open":75.33,"high":75.45,"low":75.24,"close":75.37,"volume":405,"max":75.45,"min":75.24},{"time":1785874140,"open":75.74,"high":75.74,"low":75.31,"close":75.32,"volume":848,"max":75.74,"min":75.31},{"time":1785873960,"open":75.65,"high":75.75,"low":75.65,"close":75.73,"volume":97,"max":75.75,"min":75.65},{"time":1785873780,"open":75.66,"high":75.68,"low":75.62,"close":75.64,"volume":121,"max":75.68,"min":75.62},{"time":1785873600,"open":75.79,"high":75.84,"low":75.62,"close":75.66,"volume":226,"max":75.84,"min":75.62},{"time":1785873420,"open":75.84,"high":75.88,"low":75.74,"close":75.79,"volume":334,"max":75.88,"min":75.74},{"time":1785873240,"open":75.99,"high":75.99,"low":75.84,"close":75.86,"volume":178,"max":75.99,"min":75.84},{"time":1785873060,"open":75.88,"high":76.01,"low":75.88,"close":76,"volume":245,"max":76.01,"min":75.88},{"time":1785872880,"open":75.87,"high":75.94,"low":75.85,"close":75.89,"volume":248,"max":75.94,"min":75.85},{"time":1785872700,"open":75.81,"high":75.87,"low":75.79,"close":75.87,"volume":294,"max":75.87,"min":75.79},{"time":1785872520,"open":75.74,"high":75.8,"low":75.7,"close":75.8,"volume":168,"max":75.8,"min":75.7},{"time":1785872340,"open":75.75,"high":75.75,"low":75.7,"close":75.73,"volume":154,"max":75.75,"min":75.7},{"time":1785872160,"open":75.7,"high":75.75,"low":75.66,"close":75.75,"volume":245,"max":75.75,"min":75.66},{"time":1785871980,"open":75.75,"high":75.76,"low":75.69,"close":75.7,"volume":108,"max":75.76,"min":75.69},{"time":1785871800,"open":75.73,"high":75.78,"low":75.71,"close":75.75,"volume":122,"max":75.78,"min":75.71},{"time":1785871620,"open":75.78,"high":75.81,"low":75.74,"close":75.74,"volume":159,"max":75.81,"min":75.74},{"time":1785871440,"open":75.79,"high":75.83,"low":75.76,"close":75.79,"volume":118,"max":75.83,"min":75.76},{"time":1785871260,"open":75.85,"high":75.86,"low":75.78,"close":75.79,"volume":129,"max":75.86,"min":75.78},{"time":1785871080,"open":75.84,"high":75.9,"low":75.81,"close":75.86,"volume":147,"max":75.9,"min":75.81},{"time":1785870900,"open":75.82,"high":75.88,"low":75.81,"close":75.84,"volume":223,"max":75.88,"min":75.81},{"time":1785870720,"open":75.83,"high":75.83,"low":75.79,"close":75.81,"volume":88,"max":75.83,"min":75.79},{"time":1785870540,"open":75.81,"high":75.86,"low":75.79,"close":75.84,"volume":133,"max":75.86,"min":75.79},{"time":1785870360,"open":75.82,"high":75.89,"low":75.8,"close":75.8,"volume":278,"max":75.89,"min":75.8},{"time":1785870180,"open":75.79,"high":75.86,"low":75.79,"close":75.83,"volume":152,"max":75.86,"min":75.79},{"time":1785870000,"open":75.79,"high":75.82,"low":75.68,"close":75.79,"volume":539,"max":75.82,"min":75.68},{"time":1785869820,"open":75.83,"high":75.83,"low":75.77,"close":75.8,"volume":175,"max":75.83,"min":75.77},{"time":1785869640,"open":75.82,"high":75.84,"low":75.79,"close":75.82,"volume":123,"max":75.84,"min":75.79},{"time":1785869460,"open":75.81,"high":75.83,"low":75.74,"close":75.82,"volume":285,"max":75.83,"min":75.74},{"time":1785869280,"open":75.81,"high":75.86,"low":75.78,"close":75.8,"volume":233,"max":75.86,"min":75.78},{"time":1785869100,"open":75.82,"high":75.86,"low":75.8,"close":75.8,"volume":152,"max":75.86,"min":75.8},{"time":1785868920,"open":75.86,"high":75.91,"low":75.81,"close":75.82,"volume":135,"max":75.91,"min":75.81},{"time":1785868740,"open":75.88,"high":75.92,"low":75.85,"close":75.87,"volume":267,"max":75.92,"min":75.85},{"time":1785868560,"open":75.77,"high":75.9,"low":75.77,"close":75.88,"volume":346,"max":75.9,"min":75.77},{"time":1785868380,"open":75.67,"high":75.85,"low":75.67,"close":75.77,"volume":639,"max":75.85,"min":75.67},{"time":1785868200,"open":75.73,"high":75.75,"low":75.63,"close":75.67,"volume":801,"max":75.75,"min":75.63},{"time":1785868020,"open":75.68,"high":75.86,"low":75.68,"close":75.73,"volume":5287,"max":75.86,"min":75.68},{"time":1785867840,"open":75.65,"high":75.73,"low":75.62,"close":75.67,"volume":616,"max":75.73,"min":75.62},{"time":1785867660,"open":75.68,"high":75.77,"low":75.54,"close":75.64,"volume":1313,"max":75.77,"min":75.54},{"time":1785867480,"open":75.76,"high":75.76,"low":75.59,"close":75.67,"volume":699,"max":75.76,"min":75.59},{"time":1785867300,"open":75.72,"high":75.84,"low":75.71,"close":75.76,"volume":455,"max":75.84,"min":75.71},{"time":1785867120,"open":75.94,"high":75.98,"low":75.7,"close":75.71,"volume":354,"max":75.98,"min":75.7},{"time":1785866940,"open":75.71,"high":75.97,"low":75.7,"close":75.95,"volume":675,"max":75.97,"min":75.7},{"time":1785866760,"open":75.85,"high":75.87,"low":75.68,"close":75.71,"volume":1139,"max":75.87,"min":75.68},{"time":1785866580,"open":75.92,"high":75.98,"low":75.84,"close":75.86,"volume":577,"max":75.98,"min":75.84},{"time":1785866400,"open":75.89,"high":75.97,"low":75.84,"close":75.91,"volume":619,"max":75.97,"min":75.84},{"time":1785866220,"open":75.7,"high":75.89,"low":75.69,"close":75.89,"volume":434,"max":75.89,"min":75.69},{"time":1785866040,"open":75.8,"high":75.82,"low":75.66,"close":75.7,"volume":439,"max":75.82,"min":75.66},{"time":1785865860,"open":75.78,"high":75.91,"low":75.73,"close":75.81,"volume":785,"max":75.91,"min":75.73},{"time":1785865680,"open":75.66,"high":75.79,"low":75.63,"close":75.79,"volume":590,"max":75.79,"min":75.63},{"time":1785865500,"open":75.63,"high":75.7,"low":75.61,"close":75.64,"volume":456,"max":75.7,"min":75.61},{"time":1785865320,"open":75.66,"high":75.68,"low":75.59,"close":75.62,"volume":432,"max":75.68,"min":75.59},{"time":1785865140,"open":75.7,"high":75.72,"low":75.57,"close":75.67,"volume":312,"max":75.72,"min":75.57},{"time":1785864960,"open":75.65,"high":75.77,"low":75.62,"close":75.72,"volume":314,"max":75.77,"min":75.62},{"time":1785864780,"open":75.72,"high":75.75,"low":75.59,"close":75.66,"volume":449,"max":75.75,"min":75.59},{"time":1785864600,"open":75.94,"high":76,"low":75.72,"close":75.73,"volume":524,"max":76,"min":75.72},{"time":1785864420,"open":75.9,"high":75.95,"low":75.86,"close":75.94,"volume":627,"max":75.95,"min":75.86},{"time":1785864240,"open":75.9,"high":75.93,"low":75.84,"close":75.91,"volume":193,"max":75.93,"min":75.84},{"time":1785864060,"open":75.98,"high":76,"low":75.84,"close":75.89,"volume":535,"max":76,"min":75.84},{"time":1785863880,"open":75.81,"high":75.99,"low":75.81,"close":75.98,"volume":698,"max":75.99,"min":75.81},{"time":1785863700,"open":75.6,"high":75.83,"low":75.6,"close":75.81,"volume":1013,"max":75.83,"min":75.6},{"time":1785863520,"open":75.72,"high":75.89,"low":75.58,"close":75.6,"volume":1216,"max":75.89,"min":75.58},{"time":1785863340,"open":76,"high":76.05,"low":75.72,"close":75.72,"volume":685,"max":76.05,"min":75.72},{"time":1785863160,"open":75.98,"high":76.07,"low":75.97,"close":75.99,"volume":248,"max":76.07,"min":75.97},{"time":1785862980,"open":76.02,"high":76.08,"low":75.99,"close":76,"volume":400,"max":76.08,"min":75.99},{"time":1785862800,"open":76.2,"high":76.27,"low":76.01,"close":76.03,"volume":514,"max":76.27,"min":76.01},{"time":1785862620,"open":76.11,"high":76.21,"low":76.01,"close":76.2,"volume":652,"max":76.21,"min":76.01},{"time":1785862440,"open":76.24,"high":76.26,"low":76.1,"close":76.1,"volume":279,"max":76.26,"min":76.1},{"time":1785862260,"open":76.26,"high":76.31,"low":76.2,"close":76.25,"volume":223,"max":76.31,"min":76.2},{"time":1785862080,"open":76.18,"high":76.32,"low":76.17,"close":76.27,"volume":556,"max":76.32,"min":76.17},{"time":1785861900,"open":76.09,"high":76.21,"low":76.07,"close":76.19,"volume":372,"max":76.21,"min":76.07},{"time":1785861720,"open":76.2,"high":76.25,"low":76.08,"close":76.1,"volume":265,"max":76.25,"min":76.08},{"time":1785861540,"open":76.23,"high":76.24,"low":76.08,"close":76.2,"volume":403,"max":76.24,"min":76.08},{"time":1785861360,"open":76.23,"high":76.29,"low":76.19,"close":76.24,"volume":332,"max":76.29,"min":76.19},{"time":1785861180,"open":76.12,"high":76.26,"low":76.12,"close":76.23,"volume":275,"max":76.26,"min":76.12},{"time":1785861000,"open":76.03,"high":76.19,"low":76.02,"close":76.12,"volume":629,"max":76.19,"min":76.02},{"time":1785860820,"open":75.96,"high":76.03,"low":75.94,"close":76.02,"volume":306,"max":76.03,"min":75.94},{"time":1785860640,"open":75.92,"high":76.02,"low":75.91,"close":75.97,"volume":510,"max":76.02,"min":75.91},{"time":1785860460,"open":76.02,"high":76.04,"low":75.88,"close":75.93,"volume":701,"max":76.04,"min":75.88},{"time":1785860280,"open":76.18,"high":76.23,"low":76.01,"close":76.03,"volume":483,"max":76.23,"min":76.01},{"time":1785860100,"open":76.19,"high":76.27,"low":76.09,"close":76.19,"volume":955,"max":76.27,"min":76.09},{"time":1785859920,"open":76.11,"high":76.21,"low":76.07,"close":76.19,"volume":709,"max":76.21,"min":76.07},{"time":1785859740,"open":76.04,"high":76.11,"low":75.9,"close":76.11,"volume":636,"max":76.11,"min":75.9},{"time":1785859560,"open":76.03,"high":76.06,"low":75.9,"close":76.05,"volume":726,"max":76.06,"min":75.9},{"time":1785859380,"open":75.85,"high":76.07,"low":75.84,"close":76.03,"volume":1074,"max":76.07,"min":75.84},{"time":1785859200,"open":75.74,"high":75.92,"low":75.7,"close":75.86,"volume":821,"max":75.92,"min":75.7},{"time":1785859020,"open":75.66,"high":75.74,"low":75.59,"close":75.74,"volume":531,"max":75.74,"min":75.59},{"time":1785858840,"open":75.64,"high":75.71,"low":75.51,"close":75.68,"volume":927,"max":75.71,"min":75.51},{"time":1785858660,"open":75.81,"high":75.85,"low":75.61,"close":75.61,"volume":802,"max":75.85,"min":75.61},{"time":1785858480,"open":75.55,"high":75.83,"low":75.47,"close":75.81,"volume":1422,"max":75.83,"min":75.47},{"time":1785858300,"open":75.35,"high":75.64,"low":75.29,"close":75.55,"volume":1586,"max":75.64,"min":75.29},{"time":1785858120,"open":75.55,"high":75.65,"low":75.33,"close":75.36,"volume":1608,"max":75.65,"min":75.33},{"time":1785857940,"open":75.59,"high":75.68,"low":75.42,"close":75.54,"volume":2767,"max":75.68,"min":75.42},{"time":1785857760,"open":75.9,"high":76.07,"low":75.16,"close":75.57,"volume":3925,"max":76.07,"min":75.16},{"time":1785857580,"open":76.27,"high":76.31,"low":75.83,"close":75.9,"volume":2782,"max":76.31,"min":75.83},{"time":1785857400,"open":76.31,"high":76.4,"low":76.12,"close":76.24,"volume":1810,"max":76.4,"min":76.12},{"time":1785857220,"open":76.5,"high":76.66,"low":76.29,"close":76.31,"volume":1455,"max":76.66,"min":76.29},{"time":1785857040,"open":76.48,"high":76.57,"low":76.46,"close":76.5,"volume":568,"max":76.57,"min":76.46},{"time":1785856860,"open":76.63,"high":76.66,"low":76.46,"close":76.46,"volume":901,"max":76.66,"min":76.46},{"time":1785856680,"open":76.67,"high":76.7,"low":76.58,"close":76.63,"volume":408,"max":76.7,"min":76.58},{"time":1785856500,"open":76.86,"high":76.86,"low":76.6,"close":76.65,"volume":539,"max":76.86,"min":76.6},{"time":1785856320,"open":76.77,"high":76.9,"low":76.72,"close":76.87,"volume":504,"max":76.9,"min":76.72},{"time":1785856140,"open":76.94,"high":77.02,"low":76.75,"close":76.75,"volume":936,"max":77.02,"min":76.75},{"time":1785855960,"open":76.98,"high":77.05,"low":76.87,"close":76.94,"volume":896,"max":77.05,"min":76.87},{"time":1785855780,"open":77,"high":77.06,"low":76.92,"close":76.98,"volume":832,"max":77.06,"min":76.92},{"time":1785855600,"open":76.91,"high":77.03,"low":76.83,"close":76.99,"volume":913,"max":77.03,"min":76.83},{"time":1785855420,"open":76.97,"high":77.02,"low":76.88,"close":76.9,"volume":503,"max":77.02,"min":76.88},{"time":1785855240,"open":76.8,"high":77,"low":76.8,"close":76.97,"volume":749,"max":77,"min":76.8},{"time":1785855060,"open":76.73,"high":76.87,"low":76.59,"close":76.8,"volume":750,"max":76.87,"min":76.59},{"time":1785854880,"open":76.64,"high":76.77,"low":76.63,"close":76.73,"volume":728,"max":76.77,"min":76.63},{"time":1785854700,"open":76.83,"high":76.86,"low":76.62,"close":76.63,"volume":491,"max":76.86,"min":76.62},{"time":1785854520,"open":76.71,"high":76.88,"low":76.71,"close":76.83,"volume":624,"max":76.88,"min":76.71},{"time":1785854340,"open":76.75,"high":76.8,"low":76.59,"close":76.7,"volume":906,"max":76.8,"min":76.59},{"time":1785854160,"open":76.66,"high":76.79,"low":76.13,"close":76.75,"volume":1918,"max":76.79,"min":76.13},{"time":1785853980,"open":76.65,"high":76.71,"low":76.53,"close":76.67,"volume":1017,"max":76.71,"min":76.53},{"time":1785853800,"open":76.47,"high":76.85,"low":76.45,"close":76.66,"volume":3642,"max":76.85,"min":76.45},{"time":1785853620,"open":76.18,"high":76.47,"low":76.09,"close":76.46,"volume":1156,"max":76.47,"min":76.09},{"time":1785853440,"open":76.18,"high":76.27,"low":76.11,"close":76.19,"volume":856,"max":76.27,"min":76.11},{"time":1785853260,"open":76.14,"high":76.22,"low":75.96,"close":76.18,"volume":477,"max":76.22,"min":75.96},{"time":1785853080,"open":76.17,"high":76.25,"low":76.06,"close":76.13,"volume":655,"max":76.25,"min":76.06},{"time":1785852900,"open":75.99,"high":76.22,"low":75.88,"close":76.2,"volume":748,"max":76.22,"min":75.88},{"time":1785852720,"open":76.01,"high":76.09,"low":75.79,"close":75.99,"volume":1027,"max":76.09,"min":75.79},{"time":1785852540,"open":76.11,"high":76.16,"low":75.86,"close":76.01,"volume":957,"max":76.16,"min":75.86},{"time":1785852360,"open":76.32,"high":76.32,"low":76.07,"close":76.09,"volume":610,"max":76.32,"min":76.07},{"time":1785852180,"open":76.24,"high":76.4,"low":76.07,"close":76.3,"volume":1422,"max":76.4,"min":76.07},{"time":1785852000,"open":75.98,"high":76.28,"low":75.97,"close":76.23,"volume":2484,"max":76.28,"min":75.97},{"time":1785851820,"open":75.84,"high":76.02,"low":75.8,"close":75.97,"volume":916,"max":76.02,"min":75.8},{"time":1785851640,"open":76.16,"high":76.16,"low":75.77,"close":75.83,"volume":2117,"max":76.16,"min":75.77},{"time":1785851460,"open":76.18,"high":76.21,"low":76,"close":76.19,"volume":902,"max":76.21,"min":76},{"time":1785851280,"open":76.17,"high":76.23,"low":76.09,"close":76.19,"volume":1107,"max":76.23,"min":76.09},{"time":1785851100,"open":76.36,"high":76.41,"low":76.11,"close":76.17,"volume":1236,"max":76.41,"min":76.11},{"time":1785850920,"open":76.28,"high":76.5,"low":76.28,"close":76.34,"volume":1282,"max":76.5,"min":76.28},{"time":1785850740,"open":76.08,"high":76.32,"low":75.95,"close":76.29,"volume":1845,"max":76.32,"min":75.95},{"time":1785850560,"open":76.41,"high":76.42,"low":76.04,"close":76.09,"volume":1648,"max":76.42,"min":76.04},{"time":1785850380,"open":76.41,"high":76.61,"low":76.38,"close":76.4,"volume":1830,"max":76.61,"min":76.38},{"time":1785850200,"open":76.47,"high":76.5,"low":76.03,"close":76.41,"volume":3425,"max":76.5,"min":76.03},{"time":1785850020,"open":76.45,"high":76.58,"low":76.25,"close":76.46,"volume":1903,"max":76.58,"min":76.25},{"time":1785849840,"open":76.53,"high":76.7,"low":76.31,"close":76.45,"volume":3474,"max":76.7,"min":76.31},{"time":1785849660,"open":76.91,"high":77.19,"low":76.5,"close":76.56,"volume":4695,"max":77.19,"min":76.5},{"time":1785849480,"open":77.61,"high":77.67,"low":76.84,"close":76.93,"volume":2419,"max":77.67,"min":76.84},{"time":1785849300,"open":77.5,"high":77.66,"low":77.48,"close":77.62,"volume":394,"max":77.66,"min":77.48},{"time":1785849120,"open":77.82,"high":77.86,"low":77.48,"close":77.49,"volume":520,"max":77.86,"min":77.48},{"time":1785848940,"open":77.6,"high":77.84,"low":77.53,"close":77.83,"volume":456,"max":77.84,"min":77.53},{"time":1785848760,"open":77.65,"high":77.81,"low":77.48,"close":77.62,"volume":613,"max":77.81,"min":77.48},{"time":1785848580,"open":77.49,"high":77.81,"low":77.4,"close":77.69,"volume":803,"max":77.81,"min":77.4},{"time":1785848400,"open":77.49,"high":77.8,"low":77.43,"close":77.49,"volume":2365,"max":77.8,"min":77.43},{"time":1785848220,"open":77.35,"high":77.53,"low":77.33,"close":77.51,"volume":802,"max":77.53,"min":77.33},{"time":1785848040,"open":77.47,"high":77.48,"low":77.22,"close":77.35,"volume":1069,"max":77.48,"min":77.22},{"time":1785847860,"open":77.6,"high":77.69,"low":77.42,"close":77.47,"volume":810,"max":77.69,"min":77.42},{"time":1785847680,"open":77.77,"high":77.84,"low":77.59,"close":77.6,"volume":709,"max":77.84,"min":77.59},{"time":1785847500,"open":77.93,"high":78,"low":77.75,"close":77.77,"volume":535,"max":78,"min":77.75},{"time":1785847320,"open":78.06,"high":78.07,"low":77.9,"close":77.93,"volume":462,"max":78.07,"min":77.9},{"time":1785847140,"open":77.9,"high":78.08,"low":77.79,"close":78.05,"volume":778,"max":78.08,"min":77.79},{"time":1785846960,"open":77.78,"high":77.94,"low":77.73,"close":77.89,"volume":558,"max":77.94,"min":77.73},{"time":1785846780,"open":77.84,"high":77.84,"low":77.68,"close":77.76,"volume":734,"max":77.84,"min":77.68},{"time":1785846600,"open":77.88,"high":77.98,"low":77.79,"close":77.84,"volume":704,"max":77.98,"min":77.79},{"time":1785846420,"open":78,"high":78.05,"low":77.85,"close":77.9,"volume":585,"max":78.05,"min":77.85},{"time":1785846240,"open":77.91,"high":78.05,"low":77.87,"close":77.99,"volume":553,"max":78.05,"min":77.87},{"time":1785846060,"open":77.88,"high":78.04,"low":77.82,"close":77.92,"volume":854,"max":78.04,"min":77.82},{"time":1785845880,"open":78.08,"high":78.1,"low":77.68,"close":77.88,"volume":1692,"max":78.1,"min":77.68},{"time":1785845700,"open":77.96,"high":78.12,"low":77.92,"close":78.08,"volume":1333,"max":78.12,"min":77.92},{"time":1785845520,"open":77.68,"high":78.02,"low":77.63,"close":77.97,"volume":997,"max":78.02,"min":77.63},{"time":1785845340,"open":77.75,"high":77.85,"low":77.58,"close":77.69,"volume":1395,"max":77.85,"min":77.58},{"time":1785845160,"open":77.47,"high":77.83,"low":77.47,"close":77.75,"volume":2686,"max":77.83,"min":77.47},{"time":1785844980,"open":77,"high":77.5,"low":76.96,"close":77.48,"volume":1609,"max":77.5,"min":76.96},{"time":1785844800,"open":76.67,"high":77.48,"low":76.66,"close":77.01,"volume":3631,"max":77.48,"min":76.66},{"time":1785844620,"open":76.99,"high":77.08,"low":76.58,"close":76.67,"volume":2756,"max":77.08,"min":76.58},{"time":1785844440,"open":77.18,"high":77.35,"low":76.97,"close":77,"volume":2492,"max":77.35,"min":76.97}],"lastSP":{"description":"E-mini S&P 500 Futures","price":7808.5,"currency":"USD","timestamp":1785938016985,"volume":12236,"prevClose":7798.5,"open":7798.75,"high":7809,"low":7796.25},"dateSP":[{"time":1785937860,"open":7798.75,"high":7809,"low":7796.25,"close":7808.5,"volume":12236,"max":7809,"min":7796.25},{"time":1785937680,"open":7810,"high":7813.75,"low":7795,"close":7798.5,"volume":19824,"max":7813.75,"min":7795},{"time":1785937500,"open":7817,"high":7818.5,"low":7805.25,"close":7810,"volume":18352,"max":7818.5,"min":7805.25},{"time":1785937320,"open":7816.5,"high":7817.25,"low":7810.25,"close":7817,"volume":12468,"max":7817.25,"min":7810.25},{"time":1785937140,"open":7811,"high":7820.25,"low":7807.25,"close":7816.25,"volume":21900,"max":7820.25,"min":7807.25},{"time":1785936960,"open":7814.75,"high":7815.25,"low":7804.5,"close":7811,"volume":19988,"max":7815.25,"min":7804.5},{"time":1785936780,"open":7808.25,"high":7816.75,"low":7807.75,"close":7814.75,"volume":17415,"max":7816.75,"min":7807.75},{"time":1785936600,"open":7809.75,"high":7819.5,"low":7804,"close":7808.25,"volume":32862,"max":7819.5,"min":7804},{"time":1785936420,"open":7806.5,"high":7810.25,"low":7806.25,"close":7809.75,"volume":5474,"max":7810.25,"min":7806.25},{"time":1785936240,"open":7804,"high":7806.5,"low":7803,"close":7806.5,"volume":2366,"max":7806.5,"min":7803},{"time":1785936060,"open":7805.75,"high":7806.25,"low":7804,"close":7804.25,"volume":1322,"max":7806.25,"min":7804},{"time":1785935880,"open":7805.75,"high":7806.5,"low":7804.75,"close":7806,"volume":1107,"max":7806.5,"min":7804.75},{"time":1785935700,"open":7806.25,"high":7807.25,"low":7804.5,"close":7806,"volume":2327,"max":7807.25,"min":7804.5},{"time":1785935520,"open":7808,"high":7808.25,"low":7805.75,"close":7806.5,"volume":1279,"max":7808.25,"min":7805.75},{"time":1785935340,"open":7807.25,"high":7808.5,"low":7806,"close":7808,"volume":1608,"max":7808.5,"min":7806},{"time":1785935160,"open":7805.5,"high":7808.25,"low":7805,"close":7807.25,"volume":2031,"max":7808.25,"min":7805},{"time":1785934980,"open":7803.75,"high":7805.5,"low":7803.25,"close":7805.5,"volume":1239,"max":7805.5,"min":7803.25},{"time":1785934800,"open":7799.5,"high":7803.75,"low":7799.25,"close":7803.75,"volume":1431,"max":7803.75,"min":7799.25},{"time":1785934620,"open":7799.5,"high":7801.25,"low":7799,"close":7799.5,"volume":948,"max":7801.25,"min":7799},{"time":1785934440,"open":7800,"high":7800.25,"low":7798.5,"close":7799.25,"volume":679,"max":7800.25,"min":7798.5},{"time":1785934260,"open":7801.75,"high":7802,"low":7799.75,"close":7800.25,"volume":799,"max":7802,"min":7799.75},{"time":1785934080,"open":7802.75,"high":7803.25,"low":7801.75,"close":7801.75,"volume":869,"max":7803.25,"min":7801.75},{"time":1785933900,"open":7802.25,"high":7803.25,"low":7799.75,"close":7802.75,"volume":1633,"max":7803.25,"min":7799.75},{"time":1785933720,"open":7802,"high":7802.75,"low":7801.25,"close":7802.5,"volume":735,"max":7802.75,"min":7801.25},{"time":1785933540,"open":7802.5,"high":7802.5,"low":7800.5,"close":7801.75,"volume":937,"max":7802.5,"min":7800.5},{"time":1785933360,"open":7802.75,"high":7804.25,"low":7802.25,"close":7802.5,"volume":1345,"max":7804.25,"min":7802.25},{"time":1785933180,"open":7798,"high":7803.75,"low":7797.5,"close":7802.75,"volume":1797,"max":7803.75,"min":7797.5},{"time":1785933000,"open":7803.25,"high":7804.5,"low":7795.5,"close":7797.75,"volume":3287,"max":7804.5,"min":7795.5},{"time":1785932820,"open":7803.5,"high":7805.25,"low":7803,"close":7803,"volume":1776,"max":7805.25,"min":7803},{"time":1785932640,"open":7803.5,"high":7804,"low":7801.5,"close":7803.5,"volume":2135,"max":7804,"min":7801.5},{"time":1785932460,"open":7802.25,"high":7804,"low":7801.25,"close":7803.5,"volume":1947,"max":7804,"min":7801.25},{"time":1785932280,"open":7801.25,"high":7802.5,"low":7800,"close":7802,"volume":1225,"max":7802.5,"min":7800},{"time":1785932100,"open":7800.5,"high":7802.75,"low":7799.25,"close":7801.25,"volume":1418,"max":7802.75,"min":7799.25},{"time":1785931920,"open":7799.5,"high":7802.75,"low":7799.25,"close":7800.5,"volume":998,"max":7802.75,"min":7799.25},{"time":1785931740,"open":7798.75,"high":7800,"low":7798.25,"close":7799.5,"volume":709,"max":7800,"min":7798.25},{"time":1785931560,"open":7799.25,"high":7800.5,"low":7798.25,"close":7798.5,"volume":1247,"max":7800.5,"min":7798.25},{"time":1785931380,"open":7799.25,"high":7801.75,"low":7798.75,"close":7799.25,"volume":2263,"max":7801.75,"min":7798.75},{"time":1785931200,"open":7798,"high":7800,"low":7797.5,"close":7799.25,"volume":1654,"max":7800,"min":7797.5},{"time":1785931020,"open":7796.25,"high":7798.25,"low":7796.25,"close":7798,"volume":570,"max":7798.25,"min":7796.25},{"time":1785930840,"open":7796,"high":7797.25,"low":7795.75,"close":7796.25,"volume":672,"max":7797.25,"min":7795.75},{"time":1785930660,"open":7797.25,"high":7798.25,"low":7795.5,"close":7796,"volume":1130,"max":7798.25,"min":7795.5},{"time":1785930480,"open":7795,"high":7797.75,"low":7794.75,"close":7797.25,"volume":670,"max":7797.75,"min":7794.75},{"time":1785930300,"open":7794.25,"high":7795,"low":7792.5,"close":7794.75,"volume":1036,"max":7795,"min":7792.5},{"time":1785930120,"open":7796,"high":7796.75,"low":7794.5,"close":7794.5,"volume":600,"max":7796.75,"min":7794.5},{"time":1785929940,"open":7797.5,"high":7797.75,"low":7795.75,"close":7796,"volume":707,"max":7797.75,"min":7795.75},{"time":1785929760,"open":7797.5,"high":7798,"low":7797,"close":7797.5,"volume":458,"max":7798,"min":7797},{"time":1785929580,"open":7796,"high":7798,"low":7796,"close":7797.5,"volume":720,"max":7798,"min":7796},{"time":1785929400,"open":7794.5,"high":7796.5,"low":7793.25,"close":7796,"volume":1320,"max":7796.5,"min":7793.25},{"time":1785929220,"open":7799.25,"high":7799.75,"low":7794.5,"close":7794.5,"volume":1246,"max":7799.75,"min":7794.5},{"time":1785929040,"open":7798.5,"high":7799.5,"low":7798.25,"close":7799,"volume":378,"max":7799.5,"min":7798.25},{"time":1785928860,"open":7797.25,"high":7798.5,"low":7797,"close":7798.5,"volume":520,"max":7798.5,"min":7797},{"time":1785928680,"open":7797.25,"high":7798.25,"low":7797.25,"close":7797.25,"volume":423,"max":7798.25,"min":7797.25},{"time":1785928500,"open":7797.75,"high":7798.5,"low":7797,"close":7797.5,"volume":416,"max":7798.5,"min":7797},{"time":1785928320,"open":7797,"high":7798.25,"low":7796.5,"close":7797.5,"volume":393,"max":7798.25,"min":7796.5},{"time":1785928140,"open":7797.5,"high":7799,"low":7795.75,"close":7797,"volume":800,"max":7799,"min":7795.75},{"time":1785927960,"open":7796.75,"high":7797.25,"low":7795.25,"close":7797.25,"volume":533,"max":7797.25,"min":7795.25},{"time":1785927780,"open":7796.5,"high":7797,"low":7795.5,"close":7797,"volume":815,"max":7797,"min":7795.5},{"time":1785927600,"open":7797.5,"high":7798,"low":7795.25,"close":7796.75,"volume":1564,"max":7798,"min":7795.25},{"time":1785927420,"open":7796.5,"high":7797.75,"low":7796,"close":7797.5,"volume":573,"max":7797.75,"min":7796},{"time":1785927240,"open":7798,"high":7798,"low":7796.5,"close":7796.75,"volume":593,"max":7798,"min":7796.5},{"time":1785927060,"open":7794.25,"high":7797.75,"low":7793.25,"close":7797.75,"volume":649,"max":7797.75,"min":7793.25},{"time":1785926880,"open":7793.5,"high":7794.5,"low":7792.5,"close":7794.25,"volume":529,"max":7794.5,"min":7792.5},{"time":1785926700,"open":7793.25,"high":7797,"low":7793.25,"close":7793.75,"volume":2445,"max":7797,"min":7793.25},{"time":1785926520,"open":7792.75,"high":7793.25,"low":7792.25,"close":7793,"volume":403,"max":7793.25,"min":7792.25},{"time":1785926340,"open":7793.25,"high":7793.5,"low":7792.5,"close":7792.75,"volume":581,"max":7793.5,"min":7792.5},{"time":1785926160,"open":7794.75,"high":7794.75,"low":7792.75,"close":7793.25,"volume":547,"max":7794.75,"min":7792.75},{"time":1785925980,"open":7794,"high":7795,"low":7793,"close":7794.75,"volume":804,"max":7795,"min":7793},{"time":1785925800,"open":7793,"high":7794.25,"low":7791.75,"close":7794,"volume":907,"max":7794.25,"min":7791.75},{"time":1785925620,"open":7793,"high":7793.5,"low":7792.5,"close":7793,"volume":473,"max":7793.5,"min":7792.5},{"time":1785925440,"open":7790.5,"high":7793.5,"low":7790.5,"close":7793,"volume":436,"max":7793.5,"min":7790.5},{"time":1785925260,"open":7790.5,"high":7790.75,"low":7790,"close":7790.75,"volume":206,"max":7790.75,"min":7790},{"time":1785925080,"open":7790.5,"high":7791.25,"low":7790,"close":7790.25,"volume":365,"max":7791.25,"min":7790},{"time":1785924900,"open":7788.75,"high":7793,"low":7788.25,"close":7790.5,"volume":928,"max":7793,"min":7788.25},{"time":1785924720,"open":7788.25,"high":7789.5,"low":7787.5,"close":7789,"volume":479,"max":7789.5,"min":7787.5},{"time":1785924540,"open":7789.5,"high":7789.75,"low":7788,"close":7788.25,"volume":641,"max":7789.75,"min":7788},{"time":1785924360,"open":7789.5,"high":7790,"low":7788.5,"close":7789.5,"volume":505,"max":7790,"min":7788.5},{"time":1785924180,"open":7788.75,"high":7789.75,"low":7788.75,"close":7789.5,"volume":492,"max":7789.75,"min":7788.75},{"time":1785924000,"open":7788.5,"high":7789.25,"low":7788,"close":7788.75,"volume":345,"max":7789.25,"min":7788},{"time":1785923820,"open":7789,"high":7789.25,"low":7788.25,"close":7788.5,"volume":422,"max":7789.25,"min":7788.25},{"time":1785923640,"open":7789,"high":7789.75,"low":7788.75,"close":7789,"volume":374,"max":7789.75,"min":7788.75},{"time":1785923460,"open":7788.75,"high":7789.25,"low":7787.75,"close":7789,"volume":229,"max":7789.25,"min":7787.75},{"time":1785923280,"open":7789.75,"high":7789.75,"low":7787.25,"close":7788.75,"volume":456,"max":7789.75,"min":7787.25},{"time":1785923100,"open":7790,"high":7790.75,"low":7788.75,"close":7789.5,"volume":920,"max":7790.75,"min":7788.75},{"time":1785922920,"open":7789.25,"high":7790.5,"low":7788.75,"close":7790.25,"volume":470,"max":7790.5,"min":7788.75},{"time":1785922740,"open":7791,"high":7791,"low":7788.5,"close":7789.25,"volume":1136,"max":7791,"min":7788.5},{"time":1785922560,"open":7791.5,"high":7792,"low":7791.25,"close":7791.25,"volume":685,"max":7792,"min":7791.25},{"time":1785922380,"open":7789.75,"high":7791.5,"low":7789.25,"close":7791.25,"volume":1009,"max":7791.5,"min":7789.25},{"time":1785922200,"open":7788.75,"high":7790.75,"low":7788.5,"close":7790,"volume":743,"max":7790.75,"min":7788.5},{"time":1785922020,"open":7787.5,"high":7788.75,"low":7786.75,"close":7788.75,"volume":566,"max":7788.75,"min":7786.75},{"time":1785921840,"open":7787.25,"high":7788.5,"low":7786.5,"close":7787.5,"volume":829,"max":7788.5,"min":7786.5},{"time":1785921660,"open":7786.75,"high":7787.75,"low":7786,"close":7787.5,"volume":826,"max":7787.75,"min":7786},{"time":1785921480,"open":7785.25,"high":7787,"low":7784,"close":7786.75,"volume":698,"max":7787,"min":7784},{"time":1785921300,"open":7785.75,"high":7786.25,"low":7784,"close":7785.5,"volume":599,"max":7786.25,"min":7784},{"time":1785921120,"open":7786.25,"high":7787.25,"low":7785.75,"close":7785.75,"volume":430,"max":7787.25,"min":7785.75},{"time":1785920940,"open":7786.25,"high":7787.5,"low":7786,"close":7786.5,"volume":733,"max":7787.5,"min":7786},{"time":1785920760,"open":7785.25,"high":7786.75,"low":7785,"close":7786.5,"volume":396,"max":7786.75,"min":7785},{"time":1785920580,"open":7784.25,"high":7785.25,"low":7783.75,"close":7785,"volume":385,"max":7785.25,"min":7783.75},{"time":1785920400,"open":7784.25,"high":7785.75,"low":7782.5,"close":7784.5,"volume":746,"max":7785.75,"min":7782.5},{"time":1785920220,"open":7784.5,"high":7785,"low":7783,"close":7784.25,"volume":572,"max":7785,"min":7783},{"time":1785920040,"open":7782.5,"high":7785,"low":7781.75,"close":7784.25,"volume":913,"max":7785,"min":7781.75},{"time":1785919860,"open":7783.5,"high":7784.25,"low":7782.25,"close":7782.5,"volume":898,"max":7784.25,"min":7782.25},{"time":1785919680,"open":7782.5,"high":7784,"low":7782,"close":7783.5,"volume":867,"max":7784,"min":7782},{"time":1785919500,"open":7782.75,"high":7783.25,"low":7780.25,"close":7782.25,"volume":1372,"max":7783.25,"min":7780.25},{"time":1785919320,"open":7783.25,"high":7783.75,"low":7780.25,"close":7782.5,"volume":1643,"max":7783.75,"min":7780.25},{"time":1785919140,"open":7782.75,"high":7783.75,"low":7781.5,"close":7783.25,"volume":1270,"max":7783.75,"min":7781.5},{"time":1785918960,"open":7785.25,"high":7785.5,"low":7782.75,"close":7783,"volume":1101,"max":7785.5,"min":7782.75},{"time":1785918780,"open":7782.5,"high":7785,"low":7781.5,"close":7785,"volume":1023,"max":7785,"min":7781.5},{"time":1785918600,"open":7785.25,"high":7785.5,"low":7781.75,"close":7782.25,"volume":671,"max":7785.5,"min":7781.75},{"time":1785918420,"open":7783.75,"high":7785.5,"low":7783,"close":7785,"volume":871,"max":7785.5,"min":7783},{"time":1785918240,"open":7783.75,"high":7784,"low":7782.25,"close":7783.75,"volume":1091,"max":7784,"min":7782.25},{"time":1785918060,"open":7786.75,"high":7786.75,"low":7783,"close":7783.75,"volume":1303,"max":7786.75,"min":7783},{"time":1785917880,"open":7788.25,"high":7788.5,"low":7786,"close":7786.5,"volume":863,"max":7788.5,"min":7786},{"time":1785917700,"open":7788,"high":7789.25,"low":7786.5,"close":7788.25,"volume":1403,"max":7789.25,"min":7786.5},{"time":1785917520,"open":7790.5,"high":7791,"low":7786.25,"close":7787.75,"volume":1541,"max":7791,"min":7786.25},{"time":1785917340,"open":7793.75,"high":7793.75,"low":7789.75,"close":7790.5,"volume":1112,"max":7793.75,"min":7789.75},{"time":1785917160,"open":7795.75,"high":7796.75,"low":7793.5,"close":7794,"volume":883,"max":7796.75,"min":7793.5},{"time":1785916980,"open":7794.75,"high":7796.5,"low":7794.5,"close":7796,"volume":981,"max":7796.5,"min":7794.5},{"time":1785916800,"open":7792.75,"high":7795.25,"low":7792,"close":7795,"volume":1255,"max":7795.25,"min":7792},{"time":1785916620,"open":7792.25,"high":7793,"low":7792,"close":7793,"volume":741,"max":7793,"min":7792},{"time":1785916440,"open":7791.25,"high":7792,"low":7790.5,"close":7792,"volume":370,"max":7792,"min":7790.5},{"time":1785916260,"open":7790.25,"high":7792.25,"low":7790,"close":7791.5,"volume":388,"max":7792.25,"min":7790},{"time":1785916080,"open":7791,"high":7792,"low":7790,"close":7790,"volume":954,"max":7792,"min":7790},{"time":1785915900,"open":7790.75,"high":7792.75,"low":7790,"close":7791,"volume":779,"max":7792.75,"min":7790},{"time":1785915720,"open":7791.5,"high":7791.75,"low":7790.25,"close":7791,"volume":446,"max":7791.75,"min":7790.25},{"time":1785915540,"open":7791,"high":7792.25,"low":7790.5,"close":7791.5,"volume":797,"max":7792.25,"min":7790.5},{"time":1785915360,"open":7788,"high":7791,"low":7788,"close":7791,"volume":833,"max":7791,"min":7788},{"time":1785915180,"open":7791.5,"high":7792.25,"low":7788,"close":7788.25,"volume":953,"max":7792.25,"min":7788},{"time":1785915000,"open":7790.75,"high":7791.75,"low":7790.25,"close":7791.5,"volume":977,"max":7791.75,"min":7790.25},{"time":1785914820,"open":7792.25,"high":7792.25,"low":7790.75,"close":7790.75,"volume":778,"max":7792.25,"min":7790.75},{"time":1785914640,"open":7794,"high":7794,"low":7791.75,"close":7792.5,"volume":713,"max":7794,"min":7791.75},{"time":1785914460,"open":7792.75,"high":7794.25,"low":7792.75,"close":7794,"volume":357,"max":7794.25,"min":7792.75},{"time":1785914280,"open":7794,"high":7794.25,"low":7793,"close":7793,"volume":658,"max":7794.25,"min":7793},{"time":1785914100,"open":7794,"high":7794.75,"low":7792.75,"close":7794,"volume":649,"max":7794.75,"min":7792.75},{"time":1785913920,"open":7793.75,"high":7794,"low":7792.25,"close":7793.75,"volume":532,"max":7794,"min":7792.25},{"time":1785913740,"open":7797,"high":7797,"low":7792.75,"close":7793.5,"volume":793,"max":7797,"min":7792.75},{"time":1785913560,"open":7795.25,"high":7797.75,"low":7794.75,"close":7797.25,"volume":649,"max":7797.75,"min":7794.75},{"time":1785913380,"open":7798.5,"high":7799.25,"low":7794.75,"close":7795.25,"volume":929,"max":7799.25,"min":7794.75},{"time":1785913200,"open":7798.25,"high":7799.5,"low":7796.75,"close":7798.5,"volume":2247,"max":7799.5,"min":7796.75},{"time":1785913020,"open":7796.5,"high":7798.25,"low":7796.25,"close":7798,"volume":473,"max":7798.25,"min":7796.25},{"time":1785912840,"open":7794.25,"high":7796.75,"low":7794,"close":7796.5,"volume":509,"max":7796.75,"min":7794},{"time":1785912660,"open":7795.25,"high":7795.5,"low":7794,"close":7794,"volume":318,"max":7795.5,"min":7794},{"time":1785912480,"open":7795,"high":7795.75,"low":7794.75,"close":7795.25,"volume":349,"max":7795.75,"min":7794.75},{"time":1785912300,"open":7794.5,"high":7795.25,"low":7794,"close":7795,"volume":309,"max":7795.25,"min":7794},{"time":1785912120,"open":7794.75,"high":7795.5,"low":7793.75,"close":7794.25,"volume":377,"max":7795.5,"min":7793.75},{"time":1785911940,"open":7794.75,"high":7795.25,"low":7794.5,"close":7794.5,"volume":257,"max":7795.25,"min":7794.5},{"time":1785911760,"open":7795.25,"high":7796,"low":7794.75,"close":7795,"volume":394,"max":7796,"min":7794.75},{"time":1785911580,"open":7794.75,"high":7795.75,"low":7794,"close":7795.25,"volume":767,"max":7795.75,"min":7794},{"time":1785911400,"open":7792.75,"high":7794.75,"low":7792.5,"close":7794.75,"volume":597,"max":7794.75,"min":7792.5},{"time":1785911220,"open":7793.5,"high":7793.5,"low":7791,"close":7792.75,"volume":956,"max":7793.5,"min":7791},{"time":1785911040,"open":7793.25,"high":7794.25,"low":7793.25,"close":7793.25,"volume":434,"max":7794.25,"min":7793.25},{"time":1785910860,"open":7796.25,"high":7796.25,"low":7793.25,"close":7793.25,"volume":829,"max":7796.25,"min":7793.25},{"time":1785910680,"open":7797.75,"high":7797.75,"low":7796.25,"close":7796.25,"volume":403,"max":7797.75,"min":7796.25},{"time":1785910500,"open":7798.75,"high":7798.75,"low":7796.75,"close":7797.75,"volume":411,"max":7798.75,"min":7796.75},{"time":1785910320,"open":7799.25,"high":7799.5,"low":7798.75,"close":7798.75,"volume":352,"max":7799.5,"min":7798.75},{"time":1785910140,"open":7799,"high":7799.5,"low":7798.5,"close":7799.25,"volume":415,"max":7799.5,"min":7798.5},{"time":1785909960,"open":7797,"high":7799.25,"low":7797,"close":7798.75,"volume":221,"max":7799.25,"min":7797},{"time":1785909780,"open":7798.25,"high":7798.25,"low":7797.25,"close":7797.25,"volume":335,"max":7798.25,"min":7797.25},{"time":1785909600,"open":7798.5,"high":7799,"low":7797.25,"close":7798.25,"volume":565,"max":7799,"min":7797.25},{"time":1785909420,"open":7799.25,"high":7799.5,"low":7798.5,"close":7798.75,"volume":343,"max":7799.5,"min":7798.5},{"time":1785909240,"open":7797.5,"high":7800,"low":7797.5,"close":7799.25,"volume":929,"max":7800,"min":7797.5},{"time":1785909060,"open":7797,"high":7797.75,"low":7797,"close":7797.5,"volume":497,"max":7797.75,"min":7797},{"time":1785908880,"open":7796.25,"high":7797,"low":7796.25,"close":7796.75,"volume":206,"max":7797,"min":7796.25},{"time":1785908700,"open":7796,"high":7796.5,"low":7795.75,"close":7796.25,"volume":240,"max":7796.5,"min":7795.75},{"time":1785908520,"open":7794.75,"high":7796.25,"low":7794.75,"close":7796.25,"volume":246,"max":7796.25,"min":7794.75},{"time":1785908340,"open":7794.25,"high":7794.75,"low":7793.75,"close":7794.75,"volume":172,"max":7794.75,"min":7793.75},{"time":1785908160,"open":7794.25,"high":7795,"low":7793.75,"close":7794.25,"volume":292,"max":7795,"min":7793.75},{"time":1785907980,"open":7794.5,"high":7795,"low":7793.75,"close":7794.25,"volume":317,"max":7795,"min":7793.75},{"time":1785907800,"open":7794.25,"high":7795,"low":7793.25,"close":7794.25,"volume":671,"max":7795,"min":7793.25},{"time":1785907620,"open":7796,"high":7796.25,"low":7794,"close":7794,"volume":389,"max":7796.25,"min":7794},{"time":1785907440,"open":7795.5,"high":7795.75,"low":7795.25,"close":7795.75,"volume":169,"max":7795.75,"min":7795.25},{"time":1785907260,"open":7795.25,"high":7795.75,"low":7795,"close":7795.5,"volume":181,"max":7795.75,"min":7795},{"time":1785907080,"open":7795,"high":7795.25,"low":7794.25,"close":7795,"volume":161,"max":7795.25,"min":7794.25},{"time":1785906900,"open":7794.75,"high":7795.5,"low":7794.25,"close":7795,"volume":377,"max":7795.5,"min":7794.25},{"time":1785906720,"open":7794.25,"high":7795.5,"low":7794.25,"close":7794.75,"volume":552,"max":7795.5,"min":7794.25},{"time":1785906540,"open":7793.5,"high":7794.5,"low":7793.25,"close":7794,"volume":203,"max":7794.5,"min":7793.25},{"time":1785906360,"open":7792.5,"high":7794.25,"low":7792.5,"close":7793.5,"volume":467,"max":7794.25,"min":7792.5},{"time":1785906180,"open":7792,"high":7792.25,"low":7791.25,"close":7792.25,"volume":195,"max":7792.25,"min":7791.25},{"time":1785906000,"open":7791.25,"high":7792.25,"low":7790.5,"close":7792,"volume":339,"max":7792.25,"min":7790.5},{"time":1785905820,"open":7792,"high":7792.5,"low":7791.25,"close":7791.25,"volume":169,"max":7792.5,"min":7791.25},{"time":1785905640,"open":7790.75,"high":7792.25,"low":7790.75,"close":7791.75,"volume":206,"max":7792.25,"min":7790.75},{"time":1785905460,"open":7791,"high":7791,"low":7789.25,"close":7790.75,"volume":198,"max":7791,"min":7789.25},{"time":1785905280,"open":7791.25,"high":7791.25,"low":7790.5,"close":7791,"volume":163,"max":7791.25,"min":7790.5},{"time":1785905100,"open":7791.25,"high":7791.75,"low":7790.75,"close":7791.25,"volume":211,"max":7791.75,"min":7790.75},{"time":1785904920,"open":7791.75,"high":7792,"low":7791.25,"close":7791.5,"volume":157,"max":7792,"min":7791.25},{"time":1785904740,"open":7791.25,"high":7791.75,"low":7790.75,"close":7791.75,"volume":262,"max":7791.75,"min":7790.75},{"time":1785904560,"open":7791,"high":7791.5,"low":7790.75,"close":7791,"volume":184,"max":7791.5,"min":7790.75},{"time":1785904380,"open":7790.75,"high":7791.25,"low":7790.25,"close":7790.75,"volume":186,"max":7791.25,"min":7790.25},{"time":1785904200,"open":7789.25,"high":7790.75,"low":7789,"close":7790.75,"volume":250,"max":7790.75,"min":7789},{"time":1785904020,"open":7789,"high":7789.5,"low":7788.25,"close":7789.5,"volume":178,"max":7789.5,"min":7788.25},{"time":1785903840,"open":7788.5,"high":7789.5,"low":7788.25,"close":7789.25,"volume":234,"max":7789.5,"min":7788.25},{"time":1785903660,"open":7789.5,"high":7789.5,"low":7788.25,"close":7788.25,"volume":268,"max":7789.5,"min":7788.25},{"time":1785903480,"open":7790.75,"high":7790.75,"low":7789.5,"close":7789.5,"volume":292,"max":7790.75,"min":7789.5},{"time":1785903300,"open":7791,"high":7791,"low":7790,"close":7790.5,"volume":250,"max":7791,"min":7790},{"time":1785903120,"open":7792.75,"high":7792.75,"low":7790.5,"close":7790.75,"volume":714,"max":7792.75,"min":7790.5},{"time":1785902940,"open":7792.75,"high":7792.75,"low":7792.25,"close":7792.75,"volume":215,"max":7792.75,"min":7792.25},{"time":1785902760,"open":7792,"high":7792.75,"low":7791.75,"close":7792.5,"volume":163,"max":7792.75,"min":7791.75},{"time":1785902580,"open":7792.75,"high":7793,"low":7791.75,"close":7792,"volume":207,"max":7793,"min":7791.75},{"time":1785902400,"open":7792,"high":7792.75,"low":7792,"close":7792.75,"volume":383,"max":7792.75,"min":7792},{"time":1785902220,"open":7792,"high":7792,"low":7791.5,"close":7792,"volume":103,"max":7792,"min":7791.5},{"time":1785902040,"open":7791.5,"high":7792,"low":7791.25,"close":7792,"volume":130,"max":7792,"min":7791.25},{"time":1785901860,"open":7791,"high":7792,"low":7791,"close":7791.75,"volume":263,"max":7792,"min":7791},{"time":1785901680,"open":7791.25,"high":7791.25,"low":7789.5,"close":7791,"volume":343,"max":7791.25,"min":7789.5},{"time":1785901500,"open":7791.25,"high":7792,"low":7791,"close":7791.25,"volume":217,"max":7792,"min":7791},{"time":1785901320,"open":7791.25,"high":7791.5,"low":7790.75,"close":7791.25,"volume":206,"max":7791.5,"min":7790.75},{"time":1785901140,"open":7791,"high":7791.5,"low":7790.25,"close":7791,"volume":260,"max":7791.5,"min":7790.25},{"time":1785900960,"open":7789.5,"high":7790.75,"low":7789.25,"close":7790.75,"volume":343,"max":7790.75,"min":7789.25},{"time":1785900780,"open":7787.5,"high":7789.5,"low":7787.5,"close":7789.25,"volume":319,"max":7789.5,"min":7787.5},{"time":1785900600,"open":7787.5,"high":7788,"low":7786.5,"close":7787.75,"volume":273,"max":7788,"min":7786.5},{"time":1785900420,"open":7788.75,"high":7789,"low":7787.25,"close":7787.5,"volume":439,"max":7789,"min":7787.25},{"time":1785900240,"open":7790,"high":7790.25,"low":7788.25,"close":7788.5,"volume":215,"max":7790.25,"min":7788.25},{"time":1785900060,"open":7791.75,"high":7792,"low":7789.5,"close":7790,"volume":307,"max":7792,"min":7789.5},{"time":1785899880,"open":7791.75,"high":7792,"low":7790.75,"close":7791.5,"volume":379,"max":7792,"min":7790.75},{"time":1785899700,"open":7790.75,"high":7792.5,"low":7790.75,"close":7792,"volume":575,"max":7792.5,"min":7790.75},{"time":1785899520,"open":7791,"high":7792,"low":7790.25,"close":7790.75,"volume":796,"max":7792,"min":7790.25},{"time":1785899340,"open":7790,"high":7791,"low":7789.75,"close":7791,"volume":655,"max":7791,"min":7789.75},{"time":1785899160,"open":7789.5,"high":7790.5,"low":7789.25,"close":7790,"volume":486,"max":7790.5,"min":7789.25},{"time":1785898980,"open":7789,"high":7791,"low":7789,"close":7789.5,"volume":778,"max":7791,"min":7789},{"time":1785898800,"open":7786.75,"high":7789,"low":7786.5,"close":7788.75,"volume":934,"max":7789,"min":7786.5},{"time":1785898620,"open":7787.75,"high":7787.75,"low":7786.75,"close":7786.75,"volume":351,"max":7787.75,"min":7786.75},{"time":1785898440,"open":7787.75,"high":7788.5,"low":7787.25,"close":7787.75,"volume":354,"max":7788.5,"min":7787.25},{"time":1785898260,"open":7788,"high":7788.75,"low":7787.25,"close":7787.75,"volume":668,"max":7788.75,"min":7787.25},{"time":1785898080,"open":7787.25,"high":7788,"low":7787,"close":7787.75,"volume":385,"max":7788,"min":7787},{"time":1785897900,"open":7786.5,"high":7788.5,"low":7786,"close":7787.5,"volume":662,"max":7788.5,"min":7786},{"time":1785897720,"open":7785.5,"high":7786.5,"low":7785,"close":7786.5,"volume":376,"max":7786.5,"min":7785},{"time":1785897540,"open":7785.25,"high":7785.75,"low":7784.25,"close":7785.5,"volume":364,"max":7785.75,"min":7784.25},{"time":1785897360,"open":7785.5,"high":7786,"low":7785,"close":7785.25,"volume":296,"max":7786,"min":7785},{"time":1785897180,"open":7785.25,"high":7785.75,"low":7784.75,"close":7785.25,"volume":365,"max":7785.75,"min":7784.75},{"time":1785897000,"open":7785,"high":7785.5,"low":7783.75,"close":7785.5,"volume":266,"max":7785.5,"min":7783.75},{"time":1785896820,"open":7784.5,"high":7785.25,"low":7784.25,"close":7785.25,"volume":170,"max":7785.25,"min":7784.25},{"time":1785896640,"open":7786,"high":7786,"low":7784,"close":7784.5,"volume":347,"max":7786,"min":7784},{"time":1785896460,"open":7786.75,"high":7787,"low":7785.5,"close":7785.75,"volume":338,"max":7787,"min":7785.5},{"time":1785896280,"open":7786,"high":7787,"low":7785.5,"close":7786.75,"volume":512,"max":7787,"min":7785.5},{"time":1785896100,"open":7785.75,"high":7785.75,"low":7784.75,"close":7785.75,"volume":220,"max":7785.75,"min":7784.75},{"time":1785895920,"open":7786,"high":7786.25,"low":7785.5,"close":7785.5,"volume":161,"max":7786.25,"min":7785.5},{"time":1785895740,"open":7785.5,"high":7786,"low":7784.5,"close":7785.75,"volume":243,"max":7786,"min":7784.5},{"time":1785895560,"open":7784.5,"high":7785.75,"low":7783,"close":7785.25,"volume":401,"max":7785.75,"min":7783},{"time":1785895380,"open":7785,"high":7785.75,"low":7783.75,"close":7784.5,"volume":603,"max":7785.75,"min":7783.75},{"time":1785895200,"open":7784.5,"high":7787,"low":7784.25,"close":7785,"volume":1332,"max":7787,"min":7784.25},{"time":1785895020,"open":7784.75,"high":7786,"low":7783.75,"close":7784.25,"volume":584,"max":7786,"min":7783.75},{"time":1785894840,"open":7784.5,"high":7784.75,"low":7783.5,"close":7784.5,"volume":275,"max":7784.75,"min":7783.5},{"time":1785894660,"open":7784,"high":7784.75,"low":7783.5,"close":7784.25,"volume":494,"max":7784.75,"min":7783.5},{"time":1785894480,"open":7784,"high":7784.75,"low":7783.5,"close":7784,"volume":681,"max":7784.75,"min":7783.5},{"time":1785894300,"open":7782.25,"high":7784.75,"low":7782.25,"close":7783.75,"volume":637,"max":7784.75,"min":7782.25},{"time":1785894120,"open":7781.5,"high":7783.5,"low":7781.5,"close":7782.5,"volume":250,"max":7783.5,"min":7781.5},{"time":1785893940,"open":7782.25,"high":7783.75,"low":7781.25,"close":7781.25,"volume":308,"max":7783.75,"min":7781.25},{"time":1785893760,"open":7780.5,"high":7782.5,"low":7780.5,"close":7782.25,"volume":484,"max":7782.5,"min":7780.5},{"time":1785893580,"open":7780.5,"high":7780.75,"low":7778.75,"close":7780.25,"volume":356,"max":7780.75,"min":7778.75},{"time":1785893400,"open":7779,"high":7780.75,"low":7778.5,"close":7780.5,"volume":435,"max":7780.75,"min":7778.5},{"time":1785893220,"open":7778.25,"high":7779.5,"low":7777.75,"close":7779,"volume":308,"max":7779.5,"min":7777.75},{"time":1785893040,"open":7779,"high":7779.25,"low":7777.75,"close":7778.5,"volume":293,"max":7779.25,"min":7777.75},{"time":1785892860,"open":7780.25,"high":7780.25,"low":7778.5,"close":7779,"volume":367,"max":7780.25,"min":7778.5},{"time":1785892680,"open":7779.75,"high":7780.75,"low":7779,"close":7780,"volume":604,"max":7780.75,"min":7779},{"time":1785892500,"open":7782.25,"high":7782.5,"low":7778.75,"close":7779.75,"volume":516,"max":7782.5,"min":7778.75},{"time":1785892320,"open":7784,"high":7784,"low":7781.75,"close":7782.25,"volume":211,"max":7784,"min":7781.75},{"time":1785892140,"open":7781.75,"high":7783.75,"low":7781.25,"close":7783.75,"volume":247,"max":7783.75,"min":7781.25},{"time":1785891960,"open":7781.5,"high":7782.75,"low":7781,"close":7781.75,"volume":373,"max":7782.75,"min":7781},{"time":1785891780,"open":7780.5,"high":7781.75,"low":7778.5,"close":7781.75,"volume":500,"max":7781.75,"min":7778.5},{"time":1785891600,"open":7784.25,"high":7784.5,"low":7779.75,"close":7780.5,"volume":774,"max":7784.5,"min":7779.75},{"time":1785891420,"open":7784,"high":7784.25,"low":7783,"close":7784.25,"volume":303,"max":7784.25,"min":7783},{"time":1785891240,"open":7782,"high":7784,"low":7781.75,"close":7784,"volume":301,"max":7784,"min":7781.75},{"time":1785891060,"open":7780.5,"high":7784.25,"low":7780.25,"close":7781.75,"volume":526,"max":7784.25,"min":7780.25},{"time":1785890880,"open":7779.75,"high":7781,"low":7779,"close":7780.5,"volume":377,"max":7781,"min":7779},{"time":1785890700,"open":7780.5,"high":7781.5,"low":7779.75,"close":7780,"volume":380,"max":7781.5,"min":7779.75},{"time":1785890520,"open":7782,"high":7782.5,"low":7780.25,"close":7780.5,"volume":285,"max":7782.5,"min":7780.25},{"time":1785890340,"open":7782.5,"high":7782.75,"low":7780.5,"close":7782.25,"volume":477,"max":7782.75,"min":7780.5},{"time":1785890160,"open":7784.25,"high":7784.25,"low":7782.5,"close":7782.5,"volume":372,"max":7784.25,"min":7782.5},{"time":1785889980,"open":7784.25,"high":7784.5,"low":7783.75,"close":7784,"volume":260,"max":7784.5,"min":7783.75},{"time":1785889800,"open":7783.5,"high":7785.5,"low":7783.25,"close":7784,"volume":719,"max":7785.5,"min":7783.25},{"time":1785889620,"open":7782.75,"high":7783.75,"low":7782.75,"close":7783.25,"volume":311,"max":7783.75,"min":7782.75},{"time":1785889440,"open":7782.75,"high":7783.25,"low":7781.5,"close":7782.75,"volume":363,"max":7783.25,"min":7781.5},{"time":1785889260,"open":7779,"high":7783.25,"low":7779,"close":7783,"volume":530,"max":7783.25,"min":7779},{"time":1785889080,"open":7779.25,"high":7780.25,"low":7778.5,"close":7779,"volume":435,"max":7780.25,"min":7778.5},{"time":1785888900,"open":7780.25,"high":7780.5,"low":7778.75,"close":7779,"volume":446,"max":7780.5,"min":7778.75},{"time":1785888720,"open":7779.5,"high":7780.5,"low":7779.25,"close":7780.25,"volume":250,"max":7780.5,"min":7779.25},{"time":1785888540,"open":7778.25,"high":7780,"low":7777.5,"close":7779.75,"volume":384,"max":7780,"min":7777.5},{"time":1785888360,"open":7779.75,"high":7780.5,"low":7777.25,"close":7778,"volume":487,"max":7780.5,"min":7777.25},{"time":1785888180,"open":7777.5,"high":7779.75,"low":7776.75,"close":7779.75,"volume":590,"max":7779.75,"min":7776.75},{"time":1785888000,"open":7777.25,"high":7779.75,"low":7776,"close":7777.5,"volume":733,"max":7779.75,"min":7776},{"time":1785887820,"open":7778.25,"high":7780.5,"low":7777.5,"close":7777.5,"volume":310,"max":7780.5,"min":7777.5},{"time":1785887640,"open":7778,"high":7780.25,"low":7777.25,"close":7778.25,"volume":272,"max":7780.25,"min":7777.25},{"time":1785887460,"open":7779.5,"high":7779.75,"low":7777.75,"close":7777.75,"volume":220,"max":7779.75,"min":7777.75},{"time":1785887280,"open":7778.5,"high":7780.5,"low":7777.5,"close":7779.75,"volume":389,"max":7780.5,"min":7777.5},{"time":1785887100,"open":7779.25,"high":7781.25,"low":7778,"close":7778.5,"volume":643,"max":7781.25,"min":7778},{"time":1785886920,"open":7779.5,"high":7780,"low":7776.75,"close":7779.25,"volume":599,"max":7780,"min":7776.75},{"time":1785886740,"open":7776.5,"high":7780,"low":7776,"close":7779.75,"volume":475,"max":7780,"min":7776},{"time":1785886560,"open":7776.5,"high":7777.5,"low":7775.75,"close":7776.25,"volume":346,"max":7777.5,"min":7775.75},{"time":1785886380,"open":7778.75,"high":7778.75,"low":7776,"close":7776.75,"volume":440,"max":7778.75,"min":7776},{"time":1785886200,"open":7779.5,"high":7779.5,"low":7778.25,"close":7778.75,"volume":306,"max":7779.5,"min":7778.25},{"time":1785886020,"open":7779.75,"high":7780.25,"low":7779,"close":7779.5,"volume":164,"max":7780.25,"min":7779},{"time":1785885840,"open":7781.25,"high":7781.25,"low":7779.5,"close":7779.75,"volume":225,"max":7781.25,"min":7779.5},{"time":1785885660,"open":7781.5,"high":7781.75,"low":7781,"close":7781.25,"volume":95,"max":7781.75,"min":7781},{"time":1785885480,"open":7782,"high":7782.5,"low":7781.75,"close":7781.75,"volume":92,"max":7782.5,"min":7781.75},{"time":1785885300,"open":7782,"high":7782.5,"low":7782,"close":7782.25,"volume":111,"max":7782.5,"min":7782},{"time":1785885120,"open":7781.75,"high":7782.25,"low":7781.25,"close":7782,"volume":187,"max":7782.25,"min":7781.25},{"time":1785884940,"open":7782.75,"high":7782.75,"low":7781.5,"close":7781.5,"volume":275,"max":7782.75,"min":7781.5},{"time":1785884760,"open":7782.25,"high":7782.75,"low":7781.75,"close":7782.5,"volume":279,"max":7782.75,"min":7781.75},{"time":1785884580,"open":7779.75,"high":7782.75,"low":7779.75,"close":7782.25,"volume":323,"max":7782.75,"min":7779.75},{"time":1785884400,"open":7780.75,"high":7782,"low":7778.75,"close":7780,"volume":479,"max":7782,"min":7778.75},{"time":1785884220,"open":7778.75,"high":7780.75,"low":7778.5,"close":7780.75,"volume":190,"max":7780.75,"min":7778.5},{"time":1785884040,"open":7777.75,"high":7779,"low":7777.5,"close":7778.75,"volume":162,"max":7779,"min":7777.5},{"time":1785883860,"open":7778.75,"high":7779.25,"low":7777.75,"close":7777.75,"volume":176,"max":7779.25,"min":7777.75},{"time":1785883680,"open":7777.75,"high":7779,"low":7777.75,"close":7779,"volume":189,"max":7779,"min":7777.75},{"time":1785883500,"open":7778.25,"high":7779.75,"low":7777.5,"close":7777.75,"volume":558,"max":7779.75,"min":7777.5},{"time":1785883320,"open":7779.25,"high":7780,"low":7777.75,"close":7778,"volume":291,"max":7780,"min":7777.75},{"time":1785883140,"open":7780.75,"high":7781,"low":7779.25,"close":7779.25,"volume":286,"max":7781,"min":7779.25},{"time":1785882960,"open":7782.25,"high":7783.25,"low":7780.75,"close":7781,"volume":368,"max":7783.25,"min":7780.75},{"time":1785882780,"open":7781.25,"high":7782.75,"low":7781,"close":7782.25,"volume":377,"max":7782.75,"min":7781},{"time":1785882600,"open":7780.25,"high":7782,"low":7779.25,"close":7781.25,"volume":473,"max":7782,"min":7779.25},{"time":1785882420,"open":7779.25,"high":7781,"low":7779,"close":7780.25,"volume":296,"max":7781,"min":7779},{"time":1785882240,"open":7778.5,"high":7779.5,"low":7777.5,"close":7779,"volume":274,"max":7779.5,"min":7777.5},{"time":1785882060,"open":7780.25,"high":7780.75,"low":7778,"close":7778.75,"volume":478,"max":7780.75,"min":7778},{"time":1785881880,"open":7778.25,"high":7781.5,"low":7778,"close":7780.25,"volume":803,"max":7781.5,"min":7778},{"time":1785881700,"open":7778,"high":7778.75,"low":7777.5,"close":7778.5,"volume":457,"max":7778.75,"min":7777.5},{"time":1785881520,"open":7776.75,"high":7778.25,"low":7776.5,"close":7778.25,"volume":387,"max":7778.25,"min":7776.5},{"time":1785881340,"open":7776.5,"high":7777.5,"low":7775.5,"close":7777,"volume":402,"max":7777.5,"min":7775.5},{"time":1785881160,"open":7775.25,"high":7778.75,"low":7774.75,"close":7776.25,"volume":1085,"max":7778.75,"min":7774.75},{"time":1785880980,"open":7772,"high":7775.75,"low":7771,"close":7775,"volume":632,"max":7775.75,"min":7771},{"time":1785880800,"open":7772,"high":7775,"low":7771.5,"close":7772,"volume":1044,"max":7775,"min":7771.5},{"time":1785877020,"open":7773.75,"high":7775.5,"low":7772.75,"close":7774.5,"volume":2188,"max":7775.5,"min":7772.75},{"time":1785876840,"open":7773,"high":7774.5,"low":7772,"close":7773.5,"volume":984,"max":7774.5,"min":7772},{"time":1785876660,"open":7771.75,"high":7773.25,"low":7770.5,"close":7773.25,"volume":981,"max":7773.25,"min":7770.5},{"time":1785876480,"open":7774.5,"high":7774.5,"low":7771.25,"close":7772,"volume":1102,"max":7774.5,"min":7771.25},{"time":1785876300,"open":7771,"high":7774.75,"low":7770.5,"close":7774.5,"volume":1353,"max":7774.75,"min":7770.5},{"time":1785876120,"open":7771.25,"high":7773.25,"low":7770.25,"close":7771,"volume":1172,"max":7773.25,"min":7770.25},{"time":1785875940,"open":7767,"high":7771.5,"low":7766.25,"close":7771,"volume":1207,"max":7771.5,"min":7766.25},{"time":1785875760,"open":7766.75,"high":7768.75,"low":7765.5,"close":7767.25,"volume":1083,"max":7768.75,"min":7765.5},{"time":1785875580,"open":7766.75,"high":7768.25,"low":7765,"close":7766.75,"volume":882,"max":7768.25,"min":7765},{"time":1785875400,"open":7766.75,"high":7769.25,"low":7766.25,"close":7766.75,"volume":751,"max":7769.25,"min":7766.25},{"time":1785875220,"open":7770,"high":7770.5,"low":7765.25,"close":7767,"volume":1801,"max":7770.5,"min":7765.25},{"time":1785875040,"open":7769.5,"high":7771.5,"low":7766.5,"close":7770,"volume":1877,"max":7771.5,"min":7766.5},{"time":1785874860,"open":7766,"high":7771,"low":7764.75,"close":7769.5,"volume":2530,"max":7771,"min":7764.75},{"time":1785874680,"open":7765.5,"high":7768.5,"low":7762.25,"close":7765.75,"volume":3592,"max":7768.5,"min":7762.25},{"time":1785874500,"open":7773.25,"high":7773.25,"low":7761.25,"close":7765.5,"volume":7701,"max":7773.25,"min":7761.25},{"time":1785874320,"open":7771.25,"high":7775.5,"low":7771,"close":7773.75,"volume":3520,"max":7775.5,"min":7771},{"time":1785874140,"open":7775.75,"high":7776.5,"low":7771,"close":7771.25,"volume":4390,"max":7776.5,"min":7771},{"time":1785873960,"open":7779.5,"high":7781.25,"low":7775.5,"close":7776,"volume":6059,"max":7781.25,"min":7775.5},{"time":1785873780,"open":7773.75,"high":7780.5,"low":7771.75,"close":7779.75,"volume":6746,"max":7780.5,"min":7771.75},{"time":1785873600,"open":7764.25,"high":7775,"low":7763.5,"close":7774,"volume":29304,"max":7775,"min":7763.5},{"time":1785873420,"open":7764.25,"high":7775.5,"low":7761.25,"close":7764,"volume":108593,"max":7775.5,"min":7761.25},{"time":1785873240,"open":7773,"high":7773.5,"low":7763.5,"close":7764,"volume":31848,"max":7773.5,"min":7763.5},{"time":1785873060,"open":7775.25,"high":7776.75,"low":7772,"close":7773,"volume":19169,"max":7776.75,"min":7772},{"time":1785872880,"open":7781.75,"high":7782.5,"low":7775,"close":7775.25,"volume":15815,"max":7782.5,"min":7775},{"time":1785872700,"open":7784.25,"high":7786,"low":7781.25,"close":7781.75,"volume":8283,"max":7786,"min":7781.25},{"time":1785872520,"open":7781.5,"high":7785.25,"low":7780,"close":7784.25,"volume":10478,"max":7785.25,"min":7780},{"time":1785872340,"open":7779.25,"high":7782.25,"low":7778.75,"close":7781.5,"volume":5854,"max":7782.25,"min":7778.75},{"time":1785872160,"open":7776.75,"high":7780.5,"low":7775,"close":7779.5,"volume":6996,"max":7780.5,"min":7775},{"time":1785871980,"open":7776.75,"high":7778.25,"low":7774.75,"close":7776.75,"volume":7766,"max":7778.25,"min":7774.75},{"time":1785871800,"open":7775,"high":7778.25,"low":7773,"close":7776.75,"volume":9473,"max":7778.25,"min":7773},{"time":1785871620,"open":7776.5,"high":7777.5,"low":7773,"close":7775,"volume":8304,"max":7777.5,"min":7773},{"time":1785871440,"open":7780.5,"high":7781.5,"low":7776.25,"close":7776.75,"volume":6868,"max":7781.5,"min":7776.25},{"time":1785871260,"open":7782.75,"high":7783,"low":7779,"close":7780.5,"volume":6056,"max":7783,"min":7779},{"time":1785871080,"open":7782,"high":7782.75,"low":7780.25,"close":7782.75,"volume":4466,"max":7782.75,"min":7780.25},{"time":1785870900,"open":7780.75,"high":7782.75,"low":7779.5,"close":7782,"volume":5750,"max":7782.75,"min":7779.5},{"time":1785870720,"open":7781.25,"high":7781.5,"low":7779.25,"close":7780.75,"volume":5749,"max":7781.5,"min":7779.25},{"time":1785870540,"open":7781,"high":7782.5,"low":7780.5,"close":7781.25,"volume":5534,"max":7782.5,"min":7780.5},{"time":1785870360,"open":7779,"high":7781,"low":7777.5,"close":7780.75,"volume":6385,"max":7781,"min":7777.5},{"time":1785870180,"open":7780.25,"high":7782,"low":7778.75,"close":7779.25,"volume":8446,"max":7782,"min":7778.75},{"time":1785870000,"open":7773,"high":7781,"low":7772.75,"close":7780.25,"volume":11733,"max":7781,"min":7772.75},{"time":1785869820,"open":7772.75,"high":7773.5,"low":7771.5,"close":7773,"volume":4773,"max":7773.5,"min":7771.5},{"time":1785869640,"open":7773,"high":7774.25,"low":7771.25,"close":7772.75,"volume":5780,"max":7774.25,"min":7771.25},{"time":1785869460,"open":7774.75,"high":7775,"low":7772.25,"close":7773,"volume":4992,"max":7775,"min":7772.25},{"time":1785869280,"open":7773.5,"high":7775,"low":7772.5,"close":7774.75,"volume":5436,"max":7775,"min":7772.5},{"time":1785869100,"open":7769.5,"high":7773.5,"low":7769.25,"close":7773.25,"volume":7173,"max":7773.5,"min":7769.25},{"time":1785868920,"open":7770.5,"high":7770.5,"low":7766,"close":7769.25,"volume":6246,"max":7770.5,"min":7766},{"time":1785868740,"open":7771,"high":7771.25,"low":7767.5,"close":7770.25,"volume":7590,"max":7771.25,"min":7767.5},{"time":1785868560,"open":7774,"high":7775.25,"low":7770,"close":7770.75,"volume":6457,"max":7775.25,"min":7770},{"time":1785868380,"open":7776,"high":7776,"low":7773,"close":7774,"volume":4830,"max":7776,"min":7773},{"time":1785868200,"open":7776,"high":7777.25,"low":7774.5,"close":7776,"volume":4384,"max":7777.25,"min":7774.5},{"time":1785868020,"open":7773.25,"high":7776,"low":7772.25,"close":7776,"volume":4064,"max":7776,"min":7772.25},{"time":1785867840,"open":7775.25,"high":7775.5,"low":7772.25,"close":7773.5,"volume":3672,"max":7775.5,"min":7772.25},{"time":1785867660,"open":7775.5,"high":7777,"low":7772.75,"close":7775.25,"volume":6941,"max":7777,"min":7772.75},{"time":1785867480,"open":7772.25,"high":7775.5,"low":7771.75,"close":7775.5,"volume":5264,"max":7775.5,"min":7771.75},{"time":1785867300,"open":7774.25,"high":7776.25,"low":7772.25,"close":7772.25,"volume":5932,"max":7776.25,"min":7772.25},{"time":1785867120,"open":7770.75,"high":7774.75,"low":7769.25,"close":7774.25,"volume":5341,"max":7774.75,"min":7769.25},{"time":1785866940,"open":7769.75,"high":7773.25,"low":7768.75,"close":7770.5,"volume":5796,"max":7773.25,"min":7768.75},{"time":1785866760,"open":7771,"high":7772.25,"low":7766.5,"close":7769.75,"volume":6056,"max":7772.25,"min":7766.5},{"time":1785866580,"open":7770.75,"high":7771,"low":7765,"close":7770.75,"volume":11215,"max":7771,"min":7765},{"time":1785866400,"open":7768.25,"high":7772.5,"low":7763.5,"close":7770.5,"volume":15853,"max":7772.5,"min":7763.5},{"time":1785866220,"open":7772.5,"high":7773.5,"low":7768,"close":7768.25,"volume":5824,"max":7773.5,"min":7768},{"time":1785866040,"open":7773.5,"high":7774,"low":7769.5,"close":7772.25,"volume":7190,"max":7774,"min":7769.5},{"time":1785865860,"open":7773,"high":7774.25,"low":7768.5,"close":7773.75,"volume":11422,"max":7774.25,"min":7768.5},{"time":1785865680,"open":7779.75,"high":7783.75,"low":7772.75,"close":7773.25,"volume":14056,"max":7783.75,"min":7772.75},{"time":1785865500,"open":7776,"high":7780.25,"low":7776,"close":7779.75,"volume":8465,"max":7780.25,"min":7776},{"time":1785865320,"open":7773.75,"high":7776,"low":7773,"close":7775.75,"volume":6013,"max":7776,"min":7773},{"time":1785865140,"open":7770.25,"high":7774.25,"low":7769.75,"close":7773.75,"volume":6762,"max":7774.25,"min":7769.75},{"time":1785864960,"open":7767.25,"high":7771,"low":7766.75,"close":7770.25,"volume":6235,"max":7771,"min":7766.75},{"time":1785864780,"open":7766.25,"high":7767.25,"low":7764,"close":7767.25,"volume":4560,"max":7767.25,"min":7764},{"time":1785864600,"open":7765.5,"high":7766.5,"low":7762,"close":7766.25,"volume":6053,"max":7766.5,"min":7762},{"time":1785864420,"open":7765.75,"high":7767.5,"low":7764.25,"close":7765.5,"volume":4730,"max":7767.5,"min":7764.25},{"time":1785864240,"open":7764.5,"high":7767.25,"low":7763.75,"close":7765.5,"volume":5709,"max":7767.25,"min":7763.75},{"time":1785864060,"open":7763.75,"high":7765,"low":7762,"close":7764.5,"volume":6720,"max":7765,"min":7762},{"time":1785863880,"open":7767.5,"high":7768,"low":7763.5,"close":7763.75,"volume":6507,"max":7768,"min":7763.5},{"time":1785863700,"open":7765,"high":7769,"low":7765,"close":7767.5,"volume":8885,"max":7769,"min":7765},{"time":1785863520,"open":7763.75,"high":7765,"low":7762,"close":7764.75,"volume":5628,"max":7765,"min":7762},{"time":1785863340,"open":7764.5,"high":7764.75,"low":7761.75,"close":7763.75,"volume":5207,"max":7764.75,"min":7761.75},{"time":1785863160,"open":7761.5,"high":7764.75,"low":7759.75,"close":7764.25,"volume":8594,"max":7764.75,"min":7759.75},{"time":1785862980,"open":7759.75,"high":7765.75,"low":7759.75,"close":7761.5,"volume":11318,"max":7765.75,"min":7759.75},{"time":1785862800,"open":7755.25,"high":7761,"low":7754.25,"close":7759.75,"volume":12345,"max":7761,"min":7754.25},{"time":1785862620,"open":7754,"high":7755.25,"low":7753.25,"close":7755.25,"volume":4860,"max":7755.25,"min":7753.25},{"time":1785862440,"open":7755.25,"high":7755.75,"low":7753,"close":7754,"volume":5683,"max":7755.75,"min":7753},{"time":1785862260,"open":7754.25,"high":7755.25,"low":7753,"close":7755,"volume":5965,"max":7755.25,"min":7753},{"time":1785862080,"open":7753.75,"high":7754.75,"low":7752.5,"close":7754,"volume":6323,"max":7754.75,"min":7752.5},{"time":1785861900,"open":7752.5,"high":7754.5,"low":7752.25,"close":7753.75,"volume":7564,"max":7754.5,"min":7752.25},{"time":1785861720,"open":7747,"high":7752.75,"low":7746.75,"close":7752.25,"volume":8992,"max":7752.75,"min":7746.75},{"time":1785861540,"open":7746,"high":7748,"low":7746,"close":7747,"volume":5490,"max":7748,"min":7746},{"time":1785861360,"open":7747.5,"high":7749.25,"low":7744.5,"close":7746,"volume":6139,"max":7749.25,"min":7744.5},{"time":1785861180,"open":7747,"high":7748.5,"low":7746.5,"close":7747.75,"volume":5355,"max":7748.5,"min":7746.5},{"time":1785861000,"open":7744.5,"high":7747.5,"low":7742.25,"close":7747,"volume":6233,"max":7747.5,"min":7742.25},{"time":1785860820,"open":7744.5,"high":7745.75,"low":7743.5,"close":7744.5,"volume":3773,"max":7745.75,"min":7743.5},{"time":1785860640,"open":7744.25,"high":7745.25,"low":7742.25,"close":7744.5,"volume":5691,"max":7745.25,"min":7742.25},{"time":1785860460,"open":7740.5,"high":7744.5,"low":7740,"close":7744.25,"volume":7556,"max":7744.5,"min":7740},{"time":1785860280,"open":7737.75,"high":7741,"low":7737.25,"close":7740.5,"volume":5584,"max":7741,"min":7737.25},{"time":1785860100,"open":7734.5,"high":7738.25,"low":7734.5,"close":7737.75,"volume":5375,"max":7738.25,"min":7734.5},{"time":1785859920,"open":7734,"high":7737,"low":7733.25,"close":7734.75,"volume":5729,"max":7737,"min":7733.25},{"time":1785859740,"open":7736.5,"high":7737.25,"low":7734,"close":7734,"volume":5237,"max":7737.25,"min":7734},{"time":1785859560,"open":7740.5,"high":7740.75,"low":7736,"close":7736.5,"volume":6585,"max":7740.75,"min":7736},{"time":1785859380,"open":7740.25,"high":7741.75,"low":7739.25,"close":7740.5,"volume":6758,"max":7741.75,"min":7739.25},{"time":1785859200,"open":7736.5,"high":7741,"low":7736,"close":7740,"volume":7525,"max":7741,"min":7736},{"time":1785859020,"open":7736.5,"high":7738.5,"low":7735.5,"close":7736.5,"volume":5333,"max":7738.5,"min":7735.5},{"time":1785858840,"open":7735.25,"high":7737.75,"low":7733.75,"close":7736.25,"volume":8655,"max":7737.75,"min":7733.75},{"time":1785858660,"open":7740.75,"high":7741.25,"low":7735.5,"close":7735.5,"volume":11448,"max":7741.25,"min":7735.5},{"time":1785858480,"open":7738.25,"high":7741.25,"low":7738.25,"close":7740.75,"volume":8509,"max":7741.25,"min":7738.25},{"time":1785858300,"open":7735.25,"high":7739,"low":7734.75,"close":7738.25,"volume":10074,"max":7739,"min":7734.75},{"time":1785858120,"open":7731.25,"high":7735.75,"low":7730.25,"close":7735.25,"volume":7899,"max":7735.75,"min":7730.25},{"time":1785857940,"open":7731.5,"high":7733.5,"low":7729.5,"close":7731,"volume":11491,"max":7733.5,"min":7729.5},{"time":1785857760,"open":7726.75,"high":7732.75,"low":7725.75,"close":7731.5,"volume":16499,"max":7732.75,"min":7725.75},{"time":1785857580,"open":7726.75,"high":7727.75,"low":7723.75,"close":7726.75,"volume":7649,"max":7727.75,"min":7723.75},{"time":1785857400,"open":7726,"high":7728.25,"low":7725.25,"close":7726.75,"volume":6936,"max":7728.25,"min":7725.25},{"time":1785857220,"open":7729.75,"high":7730,"low":7725,"close":7726,"volume":9492,"max":7730,"min":7725},{"time":1785857040,"open":7728.75,"high":7731,"low":7728.5,"close":7729.5,"volume":9482,"max":7731,"min":7728.5},{"time":1785856860,"open":7726.5,"high":7728.75,"low":7724.25,"close":7728.75,"volume":8825,"max":7728.75,"min":7724.25},{"time":1785856680,"open":7724.25,"high":7726.5,"low":7724,"close":7726.5,"volume":6755,"max":7726.5,"min":7724},{"time":1785856500,"open":7721.5,"high":7725.25,"low":7721,"close":7724,"volume":7518,"max":7725.25,"min":7721},{"time":1785856320,"open":7720.5,"high":7724,"low":7720.5,"close":7721.25,"volume":10107,"max":7724,"min":7720.5},{"time":1785856140,"open":7717.25,"high":7721,"low":7717,"close":7720.75,"volume":7391,"max":7721,"min":7717},{"time":1785855960,"open":7719.75,"high":7720,"low":7715.75,"close":7717.25,"volume":10762,"max":7720,"min":7715.75},{"time":1785855780,"open":7719.25,"high":7721.25,"low":7718.25,"close":7719.5,"volume":10778,"max":7721.25,"min":7718.25},{"time":1785855600,"open":7715.5,"high":7719.5,"low":7714,"close":7719,"volume":11237,"max":7719.5,"min":7714},{"time":1785855420,"open":7711.75,"high":7716.5,"low":7711.5,"close":7715.25,"volume":10173,"max":7716.5,"min":7711.5},{"time":1785855240,"open":7710.25,"high":7712.75,"low":7709.25,"close":7712,"volume":6529,"max":7712.75,"min":7709.25},{"time":1785855060,"open":7709.25,"high":7711.5,"low":7708.5,"close":7710.5,"volume":7212,"max":7711.5,"min":7708.5},{"time":1785854880,"open":7710.25,"high":7712.5,"low":7708.25,"close":7709.5,"volume":8874,"max":7712.5,"min":7708.25},{"time":1785854700,"open":7710.25,"high":7710.25,"low":7707.75,"close":7710.25,"volume":11072,"max":7710.25,"min":7707.75},{"time":1785854520,"open":7705,"high":7711.75,"low":7704.75,"close":7710,"volume":10932,"max":7711.75,"min":7704.75},{"time":1785854340,"open":7702.25,"high":7705.5,"low":7701,"close":7705,"volume":9445,"max":7705.5,"min":7701},{"time":1785854160,"open":7703,"high":7709.5,"low":7699.75,"close":7702.5,"volume":18082,"max":7709.5,"min":7699.75},{"time":1785853980,"open":7700,"high":7703.25,"low":7699,"close":7703,"volume":9834,"max":7703.25,"min":7699},{"time":1785853800,"open":7696.75,"high":7700,"low":7692.75,"close":7700,"volume":13614,"max":7700,"min":7692.75},{"time":1785853620,"open":7698.75,"high":7700.75,"low":7695.75,"close":7697,"volume":10568,"max":7700.75,"min":7695.75},{"time":1785853440,"open":7697.5,"high":7700.5,"low":7693.5,"close":7698.75,"volume":12655,"max":7700.5,"min":7693.5},{"time":1785853260,"open":7700.25,"high":7700.75,"low":7694,"close":7697.75,"volume":14594,"max":7700.75,"min":7694},{"time":1785853080,"open":7705.25,"high":7706.25,"low":7698.75,"close":7700.5,"volume":13877,"max":7706.25,"min":7698.75},{"time":1785852900,"open":7700.75,"high":7705.25,"low":7699.5,"close":7705.25,"volume":14428,"max":7705.25,"min":7699.5},{"time":1785852720,"open":7696.25,"high":7700.75,"low":7696,"close":7700.5,"volume":11289,"max":7700.75,"min":7696},{"time":1785852540,"open":7697,"high":7697.5,"low":7694.75,"close":7696.25,"volume":10728,"max":7697.5,"min":7694.75},{"time":1785852360,"open":7694.75,"high":7697.75,"low":7694.25,"close":7697,"volume":14090,"max":7697.75,"min":7694.25},{"time":1785852180,"open":7691.5,"high":7696.5,"low":7689.25,"close":7695,"volume":15927,"max":7696.5,"min":7689.25},{"time":1785852000,"open":7685.25,"high":7693,"low":7682.5,"close":7691.75,"volume":18490,"max":7693,"min":7682.5},{"time":1785851820,"open":7680.5,"high":7685.5,"low":7679.5,"close":7685.5,"volume":10488,"max":7685.5,"min":7679.5},{"time":1785851640,"open":7683.75,"high":7686.5,"low":7678.25,"close":7680.5,"volume":15958,"max":7686.5,"min":7678.25},{"time":1785851460,"open":7681,"high":7684,"low":7679.75,"close":7683.75,"volume":14859,"max":7684,"min":7679.75},{"time":1785851280,"open":7671.5,"high":7682.25,"low":7671,"close":7681,"volume":17488,"max":7682.25,"min":7671},{"time":1785851100,"open":7669.75,"high":7676.5,"low":7669.75,"close":7671.25,"volume":18146,"max":7676.5,"min":7669.75},{"time":1785850920,"open":7672,"high":7673.5,"low":7667.5,"close":7670,"volume":11847,"max":7673.5,"min":7667.5},{"time":1785850740,"open":7667,"high":7673,"low":7666.75,"close":7672,"volume":14572,"max":7673,"min":7666.75},{"time":1785850560,"open":7671.5,"high":7673,"low":7666.5,"close":7667,"volume":19586,"max":7673,"min":7666.5},{"time":1785850380,"open":7669.5,"high":7672,"low":7667.25,"close":7671.75,"volume":15983,"max":7672,"min":7667.25},{"time":1785850200,"open":7657.5,"high":7670,"low":7656,"close":7669.75,"volume":34992,"max":7670,"min":7656},{"time":1785850020,"open":7660.5,"high":7660.75,"low":7657.25,"close":7657.5,"volume":4715,"max":7660.75,"min":7657.25},{"time":1785849840,"open":7658.75,"high":7662,"low":7656.5,"close":7660.25,"volume":5189,"max":7662,"min":7656.5},{"time":1785849660,"open":7661.75,"high":7662.75,"low":7656.75,"close":7658.75,"volume":5678,"max":7662.75,"min":7656.75},{"time":1785849480,"open":7655.25,"high":7666,"low":7653.25,"close":7662,"volume":7863,"max":7666,"min":7653.25},{"time":1785849300,"open":7654,"high":7656.25,"low":7653.5,"close":7655.5,"volume":1796,"max":7656.25,"min":7653.5},{"time":1785849120,"open":7653.5,"high":7654.5,"low":7653.25,"close":7654,"volume":1037,"max":7654.5,"min":7653.25},{"time":1785848940,"open":7654.25,"high":7654.5,"low":7653.5,"close":7653.75,"volume":912,"max":7654.5,"min":7653.5},{"time":1785848760,"open":7653.25,"high":7654.75,"low":7653,"close":7654.25,"volume":1008,"max":7654.75,"min":7653},{"time":1785848580,"open":7652.25,"high":7653.25,"low":7651.5,"close":7652.75,"volume":941,"max":7653.25,"min":7651.5},{"time":1785848400,"open":7651,"high":7652.75,"low":7649.25,"close":7652,"volume":1766,"max":7652.75,"min":7649.25},{"time":1785848220,"open":7651.5,"high":7652.75,"low":7651,"close":7651,"volume":793,"max":7652.75,"min":7651},{"time":1785848040,"open":7653,"high":7653,"low":7651.5,"close":7651.5,"volume":685,"max":7653,"min":7651.5},{"time":1785847860,"open":7652.75,"high":7653.5,"low":7652,"close":7653,"volume":719,"max":7653.5,"min":7652},{"time":1785847680,"open":7653.25,"high":7653.25,"low":7651,"close":7652.75,"volume":1552,"max":7653.25,"min":7651},{"time":1785847500,"open":7655,"high":7655.25,"low":7653,"close":7653.25,"volume":1204,"max":7655.25,"min":7653},{"time":1785847320,"open":7654.75,"high":7655.75,"low":7654.25,"close":7655.25,"volume":594,"max":7655.75,"min":7654.25},{"time":1785847140,"open":7654.5,"high":7655.5,"low":7654.25,"close":7654.75,"volume":1010,"max":7655.5,"min":7654.25},{"time":1785846960,"open":7655.5,"high":7655.75,"low":7654.25,"close":7654.5,"volume":750,"max":7655.75,"min":7654.25},{"time":1785846780,"open":7653.5,"high":7655.5,"low":7653.25,"close":7655.5,"volume":1134,"max":7655.5,"min":7653.25},{"time":1785846600,"open":7654.75,"high":7654.75,"low":7652.5,"close":7653.5,"volume":1098,"max":7654.75,"min":7652.5},{"time":1785846420,"open":7655.5,"high":7655.5,"low":7654.25,"close":7654.5,"volume":861,"max":7655.5,"min":7654.25},{"time":1785846240,"open":7655,"high":7655.5,"low":7654.75,"close":7655.25,"volume":913,"max":7655.5,"min":7654.75},{"time":1785846060,"open":7654.5,"high":7655.5,"low":7654.25,"close":7654.75,"volume":1111,"max":7655.5,"min":7654.25},{"time":1785845880,"open":7651.75,"high":7654.75,"low":7651.25,"close":7654.5,"volume":1799,"max":7654.75,"min":7651.25},{"time":1785845700,"open":7651.75,"high":7653.25,"low":7651.5,"close":7651.5,"volume":860,"max":7653.25,"min":7651.5},{"time":1785845520,"open":7654.25,"high":7654.25,"low":7651.5,"close":7651.75,"volume":1009,"max":7654.25,"min":7651.5},{"time":1785845340,"open":7654.25,"high":7655,"low":7653.25,"close":7654.25,"volume":919,"max":7655,"min":7653.25},{"time":1785845160,"open":7653.75,"high":7656.25,"low":7651.25,"close":7654.25,"volume":1687,"max":7656.25,"min":7651.25},{"time":1785844980,"open":7654.25,"high":7654.75,"low":7653.5,"close":7653.75,"volume":1002,"max":7654.75,"min":7653.5},{"time":1785844800,"open":7654.5,"high":7655.25,"low":7652.75,"close":7654,"volume":1790,"max":7655.25,"min":7652.75},{"time":1785844620,"open":7655,"high":7655.5,"low":7652,"close":7654.5,"volume":1547,"max":7655.5,"min":7652},{"time":1785844440,"open":7656.75,"high":7657,"low":7654.5,"close":7655.25,"volume":2179,"max":7657,"min":7654.5}],"lastNasdaq":{"description":"E-mini Nasdaq-100 Futures","price":30033,"currency":"USD","timestamp":1785938016208,"volume":5556,"prevClose":30013.75,"open":30012.25,"high":30037,"low":29984},"dateNasdaq":[{"time":1785937860,"open":30012.25,"high":30037,"low":29984,"close":30033,"volume":5556,"max":30037,"min":29984},{"time":1785937680,"open":30043,"high":30070.25,"low":29997,"close":30013.75,"volume":6559,"max":30070.25,"min":29997},{"time":1785937500,"open":30053.5,"high":30074,"low":30017.25,"close":30043,"volume":7341,"max":30074,"min":30017.25},{"time":1785937320,"open":30017,"high":30059,"low":30007,"close":30052,"volume":5633,"max":30059,"min":30007},{"time":1785937140,"open":29976.25,"high":30038.25,"low":29947.75,"close":30017,"volume":8077,"max":30038.25,"min":29947.75},{"time":1785936960,"open":30008.75,"high":30012,"low":29910.25,"close":29974.75,"volume":10126,"max":30012,"min":29910.25},{"time":1785936780,"open":29957.5,"high":30023.5,"low":29956.75,"close":30009,"volume":8270,"max":30023.5,"min":29956.75},{"time":1785936600,"open":29975,"high":29996.75,"low":29935.5,"close":29955.75,"volume":13947,"max":29996.75,"min":29935.5},{"time":1785936420,"open":29926.25,"high":29978.5,"low":29921.75,"close":29975.25,"volume":3157,"max":29978.5,"min":29921.75},{"time":1785936240,"open":29903.75,"high":29928.75,"low":29894.75,"close":29925.25,"volume":1314,"max":29928.75,"min":29894.75},{"time":1785936060,"open":29916.25,"high":29918.25,"low":29896.5,"close":29904.25,"volume":998,"max":29918.25,"min":29896.5},{"time":1785935880,"open":29919.25,"high":29922,"low":29914.25,"close":29917.25,"volume":543,"max":29922,"min":29914.25},{"time":1785935700,"open":29928.75,"high":29929,"low":29910.25,"close":29920.25,"volume":789,"max":29929,"min":29910.25},{"time":1785935520,"open":29942.5,"high":29946.25,"low":29923.75,"close":29929.5,"volume":503,"max":29946.25,"min":29923.75},{"time":1785935340,"open":29942.75,"high":29944.75,"low":29933.25,"close":29942.25,"volume":433,"max":29944.75,"min":29933.25},{"time":1785935160,"open":29948,"high":29949.5,"low":29936.5,"close":29943.25,"volume":529,"max":29949.5,"min":29936.5},{"time":1785934980,"open":29941,"high":29948,"low":29936.25,"close":29946.75,"volume":567,"max":29948,"min":29936.25},{"time":1785934800,"open":29917.25,"high":29944,"low":29916.75,"close":29942,"volume":662,"max":29944,"min":29916.75},{"time":1785934620,"open":29913.75,"high":29928,"low":29908.75,"close":29915,"volume":458,"max":29928,"min":29908.75},{"time":1785934440,"open":29919.5,"high":29920.5,"low":29908.25,"close":29914.25,"volume":416,"max":29920.5,"min":29908.25},{"time":1785934260,"open":29938.75,"high":29938.75,"low":29914.25,"close":29919.5,"volume":555,"max":29938.75,"min":29914.25},{"time":1785934080,"open":29942.5,"high":29942.75,"low":29935.25,"close":29938.25,"volume":274,"max":29942.75,"min":29935.25},{"time":1785933900,"open":29941.5,"high":29946.5,"low":29930,"close":29942,"volume":472,"max":29946.5,"min":29930},{"time":1785933720,"open":29936,"high":29943.5,"low":29932.25,"close":29941,"volume":345,"max":29943.5,"min":29932.25},{"time":1785933540,"open":29938.5,"high":29940,"low":29930.25,"close":29934.75,"volume":472,"max":29940,"min":29930.25},{"time":1785933360,"open":29942.5,"high":29947,"low":29936,"close":29939.5,"volume":534,"max":29947,"min":29936},{"time":1785933180,"open":29899.75,"high":29950,"low":29896,"close":29942.5,"volume":906,"max":29950,"min":29896},{"time":1785933000,"open":29935.5,"high":29942,"low":29892.75,"close":29898.75,"volume":1373,"max":29942,"min":29892.75},{"time":1785932820,"open":29922.5,"high":29939.75,"low":29920.5,"close":29935.25,"volume":740,"max":29939.75,"min":29920.5},{"time":1785932640,"open":29930,"high":29930.75,"low":29910.25,"close":29920.25,"volume":491,"max":29930.75,"min":29910.25},{"time":1785932460,"open":29920.75,"high":29934.5,"low":29908.75,"close":29930.25,"volume":684,"max":29934.5,"min":29908.75},{"time":1785932280,"open":29908.75,"high":29921.25,"low":29901.75,"close":29921,"volume":438,"max":29921.25,"min":29901.75},{"time":1785932100,"open":29920,"high":29928.75,"low":29897.5,"close":29908.75,"volume":676,"max":29928.75,"min":29897.5},{"time":1785931920,"open":29903.25,"high":29923,"low":29900.5,"close":29920,"volume":496,"max":29923,"min":29900.5},{"time":1785931740,"open":29902.25,"high":29915.25,"low":29899.25,"close":29902.5,"volume":425,"max":29915.25,"min":29899.25},{"time":1785931560,"open":29895.5,"high":29907.5,"low":29892.25,"close":29901.75,"volume":581,"max":29907.5,"min":29892.25},{"time":1785931380,"open":29912.25,"high":29925.75,"low":29891.25,"close":29894.25,"volume":725,"max":29925.75,"min":29891.25},{"time":1785931200,"open":29919.5,"high":29922.25,"low":29908.25,"close":29912,"volume":559,"max":29922.25,"min":29908.25},{"time":1785931020,"open":29911.75,"high":29921.75,"low":29911.75,"close":29919.5,"volume":416,"max":29921.75,"min":29911.75},{"time":1785930840,"open":29909.75,"high":29923.25,"low":29907.75,"close":29912,"volume":428,"max":29923.25,"min":29907.75},{"time":1785930660,"open":29937.5,"high":29943.5,"low":29907.75,"close":29909,"volume":592,"max":29943.5,"min":29907.75},{"time":1785930480,"open":29926.75,"high":29943.5,"low":29924.25,"close":29938,"volume":591,"max":29943.5,"min":29924.25},{"time":1785930300,"open":29914.5,"high":29930,"low":29903.5,"close":29925.5,"volume":565,"max":29930,"min":29903.5},{"time":1785930120,"open":29920.25,"high":29929.25,"low":29916,"close":29916,"volume":245,"max":29929.25,"min":29916},{"time":1785929940,"open":29926,"high":29931,"low":29917,"close":29921.25,"volume":502,"max":29931,"min":29917},{"time":1785929760,"open":29928,"high":29930,"low":29920.5,"close":29924,"volume":277,"max":29930,"min":29920.5},{"time":1785929580,"open":29915.5,"high":29931.25,"low":29911.5,"close":29926.5,"volume":708,"max":29931.25,"min":29911.5},{"time":1785929400,"open":29900.5,"high":29916,"low":29890.5,"close":29915.5,"volume":468,"max":29916,"min":29890.5},{"time":1785929220,"open":29920.5,"high":29923,"low":29900.5,"close":29900.5,"volume":354,"max":29923,"min":29900.5},{"time":1785929040,"open":29913,"high":29920.75,"low":29906.5,"close":29918.5,"volume":322,"max":29920.75,"min":29906.5},{"time":1785928860,"open":29902.25,"high":29914.25,"low":29899.75,"close":29912.25,"volume":355,"max":29914.25,"min":29899.75},{"time":1785928680,"open":29899.25,"high":29911.25,"low":29897.5,"close":29903.25,"volume":225,"max":29911.25,"min":29897.5},{"time":1785928500,"open":29904.5,"high":29910,"low":29897.5,"close":29901,"volume":188,"max":29910,"min":29897.5},{"time":1785928320,"open":29905,"high":29915.5,"low":29900,"close":29904.5,"volume":295,"max":29915.5,"min":29900},{"time":1785928140,"open":29905.5,"high":29921,"low":29897.5,"close":29905,"volume":774,"max":29921,"min":29897.5},{"time":1785927960,"open":29901.75,"high":29905.25,"low":29883,"close":29904.75,"volume":535,"max":29905.25,"min":29883},{"time":1785927780,"open":29902.25,"high":29906.5,"low":29895,"close":29903,"volume":497,"max":29906.5,"min":29895},{"time":1785927600,"open":29865.5,"high":29905.25,"low":29865.5,"close":29903.5,"volume":1355,"max":29905.25,"min":29865.5},{"time":1785927420,"open":29864,"high":29869.5,"low":29860,"close":29862.25,"volume":252,"max":29869.5,"min":29860},{"time":1785927240,"open":29868,"high":29869.75,"low":29857.75,"close":29863.75,"volume":281,"max":29869.75,"min":29857.75},{"time":1785927060,"open":29848,"high":29868,"low":29839.25,"close":29867.25,"volume":317,"max":29868,"min":29839.25},{"time":1785926880,"open":29840,"high":29849,"low":29834.5,"close":29849,"volume":211,"max":29849,"min":29834.5},{"time":1785926700,"open":29857.75,"high":29871,"low":29835.75,"close":29839.5,"volume":574,"max":29871,"min":29835.75},{"time":1785926520,"open":29860.5,"high":29864.25,"low":29850.75,"close":29857.25,"volume":212,"max":29864.25,"min":29850.75},{"time":1785926340,"open":29862.75,"high":29863,"low":29857.5,"close":29861.75,"volume":115,"max":29863,"min":29857.5},{"time":1785926160,"open":29867.75,"high":29867.75,"low":29858,"close":29861.75,"volume":124,"max":29867.75,"min":29858},{"time":1785925980,"open":29869.25,"high":29871.25,"low":29859.25,"close":29868.75,"volume":160,"max":29871.25,"min":29859.25},{"time":1785925800,"open":29857.5,"high":29871,"low":29850,"close":29868,"volume":249,"max":29871,"min":29850},{"time":1785925620,"open":29862.25,"high":29865.5,"low":29853.75,"close":29858.75,"volume":189,"max":29865.5,"min":29853.75},{"time":1785925440,"open":29850.75,"high":29866,"low":29849.25,"close":29862,"volume":199,"max":29866,"min":29849.25},{"time":1785925260,"open":29850.5,"high":29852.5,"low":29845,"close":29851.25,"volume":83,"max":29852.5,"min":29845},{"time":1785925080,"open":29851.25,"high":29853,"low":29845.25,"close":29847.25,"volume":110,"max":29853,"min":29845.25},{"time":1785924900,"open":29839.5,"high":29857.5,"low":29836.25,"close":29851,"volume":395,"max":29857.5,"min":29836.25},{"time":1785924720,"open":29837,"high":29845,"low":29833.75,"close":29840.5,"volume":452,"max":29845,"min":29833.75},{"time":1785924540,"open":29857.25,"high":29858,"low":29837,"close":29837.25,"volume":549,"max":29858,"min":29837},{"time":1785924360,"open":29867.5,"high":29867.5,"low":29854.75,"close":29859.5,"volume":156,"max":29867.5,"min":29854.75},{"time":1785924180,"open":29861.25,"high":29871.75,"low":29861.25,"close":29867,"volume":192,"max":29871.75,"min":29861.25},{"time":1785924000,"open":29857.25,"high":29869.25,"low":29851.75,"close":29859.75,"volume":331,"max":29869.25,"min":29851.75},{"time":1785923820,"open":29869.5,"high":29871.75,"low":29857.5,"close":29857.5,"volume":178,"max":29871.75,"min":29857.5},{"time":1785923640,"open":29862,"high":29872.5,"low":29862,"close":29870.25,"volume":198,"max":29872.5,"min":29862},{"time":1785923460,"open":29863.25,"high":29867.25,"low":29853.25,"close":29863,"volume":193,"max":29867.25,"min":29853.25},{"time":1785923280,"open":29871.25,"high":29871.75,"low":29855.75,"close":29864.75,"volume":431,"max":29871.75,"min":29855.75},{"time":1785923100,"open":29883,"high":29893.5,"low":29866.25,"close":29869,"volume":546,"max":29893.5,"min":29866.25},{"time":1785922920,"open":29875,"high":29885.25,"low":29872,"close":29883.25,"volume":278,"max":29885.25,"min":29872},{"time":1785922740,"open":29882.25,"high":29885,"low":29872,"close":29877.25,"volume":499,"max":29885,"min":29872},{"time":1785922560,"open":29876,"high":29888.75,"low":29873.5,"close":29882.75,"volume":617,"max":29888.75,"min":29873.5},{"time":1785922380,"open":29867.25,"high":29877.5,"low":29862.75,"close":29876.25,"volume":397,"max":29877.5,"min":29862.75},{"time":1785922200,"open":29862.25,"high":29871.5,"low":29860,"close":29866.5,"volume":344,"max":29871.5,"min":29860},{"time":1785922020,"open":29852,"high":29863,"low":29845.75,"close":29861.25,"volume":431,"max":29863,"min":29845.75},{"time":1785921840,"open":29850,"high":29864.25,"low":29844.75,"close":29852.25,"volume":530,"max":29864.25,"min":29844.75},{"time":1785921660,"open":29841.75,"high":29853.75,"low":29836.5,"close":29850.25,"volume":603,"max":29853.75,"min":29836.5},{"time":1785921480,"open":29826.25,"high":29844.25,"low":29814.25,"close":29841.5,"volume":373,"max":29844.25,"min":29814.25},{"time":1785921300,"open":29833.5,"high":29835.5,"low":29819.75,"close":29827,"volume":579,"max":29835.5,"min":29819.75},{"time":1785921120,"open":29837.5,"high":29846.75,"low":29831.75,"close":29833.75,"volume":193,"max":29846.75,"min":29831.75},{"time":1785920940,"open":29846.25,"high":29850.25,"low":29837.25,"close":29838.5,"volume":239,"max":29850.25,"min":29837.25},{"time":1785920760,"open":29845.25,"high":29853.75,"low":29839.25,"close":29847.75,"volume":490,"max":29853.75,"min":29839.25},{"time":1785920580,"open":29837.25,"high":29848.75,"low":29836.75,"close":29844,"volume":257,"max":29848.75,"min":29836.75},{"time":1785920400,"open":29837.75,"high":29843.75,"low":29822,"close":29840,"volume":437,"max":29843.75,"min":29822},{"time":1785920220,"open":29840,"high":29843,"low":29826.25,"close":29836.5,"volume":236,"max":29843,"min":29826.25},{"time":1785920040,"open":29830,"high":29842.25,"low":29822,"close":29838,"volume":390,"max":29842.25,"min":29822},{"time":1785919860,"open":29832.75,"high":29840.75,"low":29824.5,"close":29829,"volume":503,"max":29840.75,"min":29824.5},{"time":1785919680,"open":29826.75,"high":29835,"low":29819.75,"close":29831.5,"volume":314,"max":29835,"min":29819.75},{"time":1785919500,"open":29812.25,"high":29831.25,"low":29797.75,"close":29826.25,"volume":430,"max":29831.25,"min":29797.75},{"time":1785919320,"open":29814.5,"high":29819.5,"low":29798.5,"close":29811.75,"volume":528,"max":29819.5,"min":29798.5},{"time":1785919140,"open":29811.5,"high":29818.25,"low":29799.25,"close":29815.5,"volume":717,"max":29818.25,"min":29799.25},{"time":1785918960,"open":29839.5,"high":29844.25,"low":29809.25,"close":29810.25,"volume":413,"max":29844.25,"min":29809.25},{"time":1785918780,"open":29822.5,"high":29840,"low":29812.5,"close":29839.5,"volume":561,"max":29840,"min":29812.5},{"time":1785918600,"open":29836.5,"high":29836.5,"low":29807,"close":29822.25,"volume":583,"max":29836.5,"min":29807},{"time":1785918420,"open":29829,"high":29842,"low":29821,"close":29833.75,"volume":462,"max":29842,"min":29821},{"time":1785918240,"open":29835.25,"high":29836.5,"low":29819.5,"close":29829.5,"volume":481,"max":29836.5,"min":29819.5},{"time":1785918060,"open":29857.25,"high":29858.75,"low":29830,"close":29834.75,"volume":714,"max":29858.75,"min":29830},{"time":1785917880,"open":29866.5,"high":29867,"low":29849.25,"close":29854,"volume":424,"max":29867,"min":29849.25},{"time":1785917700,"open":29865,"high":29873.75,"low":29855.5,"close":29865.5,"volume":434,"max":29873.75,"min":29855.5},{"time":1785917520,"open":29876,"high":29879.5,"low":29853.75,"close":29863.75,"volume":919,"max":29879.5,"min":29853.75},{"time":1785917340,"open":29898.75,"high":29899.75,"low":29875.25,"close":29877.5,"volume":745,"max":29899.75,"min":29875.25},{"time":1785917160,"open":29921.5,"high":29924.5,"low":29897.75,"close":29899,"volume":417,"max":29924.5,"min":29897.75},{"time":1785916980,"open":29913,"high":29926,"low":29910.75,"close":29920,"volume":494,"max":29926,"min":29910.75},{"time":1785916800,"open":29905,"high":29918,"low":29897.75,"close":29912,"volume":481,"max":29918,"min":29897.75},{"time":1785916620,"open":29904.5,"high":29913.5,"low":29901.75,"close":29903.25,"volume":294,"max":29913.5,"min":29901.75},{"time":1785916440,"open":29897.5,"high":29906,"low":29891.25,"close":29904.5,"volume":152,"max":29906,"min":29891.25},{"time":1785916260,"open":29889.25,"high":29903.5,"low":29886.25,"close":29898,"volume":118,"max":29903.5,"min":29886.25},{"time":1785916080,"open":29897,"high":29900.5,"low":29888,"close":29888.75,"volume":195,"max":29900.5,"min":29888},{"time":1785915900,"open":29887.75,"high":29909.25,"low":29885,"close":29897,"volume":342,"max":29909.25,"min":29885},{"time":1785915720,"open":29896,"high":29899.5,"low":29885.25,"close":29886.25,"volume":225,"max":29899.5,"min":29885.25},{"time":1785915540,"open":29910,"high":29911.75,"low":29894.75,"close":29896.75,"volume":239,"max":29911.75,"min":29894.75},{"time":1785915360,"open":29888.5,"high":29911.25,"low":29886.5,"close":29910,"volume":360,"max":29911.25,"min":29886.5},{"time":1785915180,"open":29914.75,"high":29919.5,"low":29885.5,"close":29886,"volume":427,"max":29919.5,"min":29885.5},{"time":1785915000,"open":29908.25,"high":29917.75,"low":29894.75,"close":29915.25,"volume":462,"max":29917.75,"min":29894.75},{"time":1785914820,"open":29927.25,"high":29927.25,"low":29900.25,"close":29907.5,"volume":661,"max":29927.25,"min":29900.25},{"time":1785914640,"open":29942.5,"high":29942.75,"low":29920.75,"close":29930.25,"volume":640,"max":29942.75,"min":29920.75},{"time":1785914460,"open":29935,"high":29944.5,"low":29933.5,"close":29942.75,"volume":106,"max":29944.5,"min":29933.5},{"time":1785914280,"open":29936,"high":29942.75,"low":29932.75,"close":29936.5,"volume":233,"max":29942.75,"min":29932.75},{"time":1785914100,"open":29950.25,"high":29953.25,"low":29935.75,"close":29936.75,"volume":465,"max":29953.25,"min":29935.75},{"time":1785913920,"open":29949,"high":29951.25,"low":29936.25,"close":29950.75,"volume":262,"max":29951.25,"min":29936.25},{"time":1785913740,"open":29978.5,"high":29980,"low":29943,"close":29948.25,"volume":474,"max":29980,"min":29943},{"time":1785913560,"open":29958.5,"high":29983.5,"low":29957.5,"close":29979,"volume":402,"max":29983.5,"min":29957.5},{"time":1785913380,"open":29982.25,"high":29985.5,"low":29954.5,"close":29960.25,"volume":429,"max":29985.5,"min":29954.5},{"time":1785913200,"open":29969,"high":29987,"low":29963.5,"close":29981.5,"volume":710,"max":29987,"min":29963.5},{"time":1785913020,"open":29964.25,"high":29970.75,"low":29961.75,"close":29969.75,"volume":178,"max":29970.75,"min":29961.75},{"time":1785912840,"open":29954.75,"high":29967.75,"low":29949.25,"close":29964,"volume":223,"max":29967.75,"min":29949.25},{"time":1785912660,"open":29957.25,"high":29959.75,"low":29951,"close":29953.5,"volume":192,"max":29959.75,"min":29951},{"time":1785912480,"open":29948,"high":29961,"low":29947.5,"close":29957.25,"volume":209,"max":29961,"min":29947.5},{"time":1785912300,"open":29941,"high":29951,"low":29936.75,"close":29947.5,"volume":161,"max":29951,"min":29936.75},{"time":1785912120,"open":29943,"high":29949,"low":29934.5,"close":29938.25,"volume":146,"max":29949,"min":29934.5},{"time":1785911940,"open":29947.5,"high":29949.25,"low":29942,"close":29942.25,"volume":164,"max":29949.25,"min":29942},{"time":1785911760,"open":29957.75,"high":29962.25,"low":29946.25,"close":29947,"volume":210,"max":29962.25,"min":29946.25},{"time":1785911580,"open":29957.25,"high":29965,"low":29952.5,"close":29958.5,"volume":466,"max":29965,"min":29952.5},{"time":1785911400,"open":29929.5,"high":29958.5,"low":29925.75,"close":29957.25,"volume":497,"max":29958.5,"min":29925.75},{"time":1785911220,"open":29932,"high":29935,"low":29925.5,"close":29929.25,"volume":338,"max":29935,"min":29925.5},{"time":1785911040,"open":29934.5,"high":29941.5,"low":29929.75,"close":29931,"volume":356,"max":29941.5,"min":29929.75},{"time":1785910860,"open":29964.25,"high":29964.25,"low":29933,"close":29933.25,"volume":802,"max":29964.25,"min":29933},{"time":1785910680,"open":29975.25,"high":29976,"low":29964.25,"close":29964.25,"volume":198,"max":29976,"min":29964.25},{"time":1785910500,"open":29980.25,"high":29982.75,"low":29963,"close":29974.5,"volume":325,"max":29982.75,"min":29963},{"time":1785910320,"open":29987.75,"high":29990,"low":29981,"close":29981,"volume":160,"max":29990,"min":29981},{"time":1785910140,"open":29974.75,"high":29989.25,"low":29974.75,"close":29988,"volume":289,"max":29989.25,"min":29974.75},{"time":1785909960,"open":29962.5,"high":29979.25,"low":29961,"close":29975,"volume":375,"max":29979.25,"min":29961},{"time":1785909780,"open":29970.75,"high":29970.75,"low":29961.75,"close":29964.75,"volume":256,"max":29970.75,"min":29961.75},{"time":1785909600,"open":29980,"high":29983.25,"low":29966.5,"close":29971.5,"volume":550,"max":29983.25,"min":29966.5},{"time":1785909420,"open":29980,"high":29985.25,"low":29975,"close":29980.5,"volume":257,"max":29985.25,"min":29975},{"time":1785909240,"open":29966.5,"high":29980.75,"low":29965.5,"close":29980.75,"volume":765,"max":29980.75,"min":29965.5},{"time":1785909060,"open":29953.75,"high":29968,"low":29953.75,"close":29967,"volume":963,"max":29968,"min":29953.75},{"time":1785908880,"open":29946.75,"high":29954,"low":29946.75,"close":29952.5,"volume":413,"max":29954,"min":29946.75},{"time":1785908700,"open":29942,"high":29949.75,"low":29940.75,"close":29946.5,"volume":334,"max":29949.75,"min":29940.75},{"time":1785908520,"open":29940,"high":29942,"low":29934.75,"close":29941.5,"volume":266,"max":29942,"min":29934.75},{"time":1785908340,"open":29928.5,"high":29940.25,"low":29927,"close":29939,"volume":242,"max":29940.25,"min":29927},{"time":1785908160,"open":29926.75,"high":29932.25,"low":29919.75,"close":29926.75,"volume":244,"max":29932.25,"min":29919.75},{"time":1785907980,"open":29928.5,"high":29934,"low":29921.75,"close":29925.25,"volume":197,"max":29934,"min":29921.75},{"time":1785907800,"open":29936.75,"high":29944.5,"low":29924,"close":29926.5,"volume":726,"max":29944.5,"min":29924},{"time":1785907620,"open":29947.25,"high":29949,"low":29935.75,"close":29937,"volume":257,"max":29949,"min":29935.75},{"time":1785907440,"open":29945,"high":29947.5,"low":29942.5,"close":29947.5,"volume":206,"max":29947.5,"min":29942.5},{"time":1785907260,"open":29943,"high":29944.75,"low":29939.5,"close":29944.75,"volume":185,"max":29944.75,"min":29939.5},{"time":1785907080,"open":29940.75,"high":29942.75,"low":29934,"close":29941.75,"volume":159,"max":29942.75,"min":29934},{"time":1785906900,"open":29937.5,"high":29944,"low":29936.25,"close":29939.75,"volume":202,"max":29944,"min":29936.25},{"time":1785906720,"open":29935.75,"high":29939.75,"low":29934.25,"close":29937.25,"volume":169,"max":29939.75,"min":29934.25},{"time":1785906540,"open":29928.5,"high":29937,"low":29926,"close":29935.25,"volume":212,"max":29937,"min":29926},{"time":1785906360,"open":29924.5,"high":29935.5,"low":29924.25,"close":29927,"volume":375,"max":29935.5,"min":29924.25},{"time":1785906180,"open":29919.5,"high":29925.25,"low":29914,"close":29925.25,"volume":281,"max":29925.25,"min":29914},{"time":1785906000,"open":29902.5,"high":29924,"low":29895,"close":29920.5,"volume":484,"max":29924,"min":29895},{"time":1785905820,"open":29908.75,"high":29917,"low":29901.75,"close":29902.75,"volume":428,"max":29917,"min":29901.75},{"time":1785905640,"open":29896,"high":29909.5,"low":29895.25,"close":29909,"volume":216,"max":29909.5,"min":29895.25},{"time":1785905460,"open":29900.5,"high":29901.25,"low":29883.5,"close":29896.75,"volume":275,"max":29901.25,"min":29883.5},{"time":1785905280,"open":29905.5,"high":29906,"low":29899,"close":29900.75,"volume":173,"max":29906,"min":29899},{"time":1785905100,"open":29904.5,"high":29907.5,"low":29901.5,"close":29906.25,"volume":141,"max":29907.5,"min":29901.5},{"time":1785904920,"open":29905.5,"high":29909.25,"low":29904.25,"close":29905.75,"volume":218,"max":29909.25,"min":29904.25},{"time":1785904740,"open":29894,"high":29908.25,"low":29890.5,"close":29905.5,"volume":548,"max":29908.25,"min":29890.5},{"time":1785904560,"open":29890.25,"high":29895,"low":29888.5,"close":29893,"volume":173,"max":29895,"min":29888.5},{"time":1785904380,"open":29889,"high":29895,"low":29886.5,"close":29889.25,"volume":184,"max":29895,"min":29886.5},{"time":1785904200,"open":29872,"high":29889.25,"low":29869.25,"close":29888,"volume":285,"max":29889.25,"min":29869.25},{"time":1785904020,"open":29868.75,"high":29872.25,"low":29863,"close":29871.25,"volume":122,"max":29872.25,"min":29863},{"time":1785903840,"open":29861,"high":29870.75,"low":29860.5,"close":29869.5,"volume":166,"max":29870.75,"min":29860.5},{"time":1785903660,"open":29870.25,"high":29870.25,"low":29859.75,"close":29860.25,"volume":220,"max":29870.25,"min":29859.75},{"time":1785903480,"open":29878.75,"high":29878.75,"low":29869.75,"close":29871.25,"volume":156,"max":29878.75,"min":29869.75},{"time":1785903300,"open":29883.5,"high":29883.75,"low":29875.5,"close":29877,"volume":177,"max":29883.75,"min":29875.5},{"time":1785903120,"open":29896.25,"high":29898.25,"low":29883.25,"close":29884.25,"volume":353,"max":29898.25,"min":29883.25},{"time":1785902940,"open":29896.5,"high":29897,"low":29891.75,"close":29896.75,"volume":122,"max":29897,"min":29891.75},{"time":1785902760,"open":29885.25,"high":29897.25,"low":29885.25,"close":29895.75,"volume":221,"max":29897.25,"min":29885.25},{"time":1785902580,"open":29889.75,"high":29890,"low":29882.25,"close":29885.25,"volume":152,"max":29890,"min":29882.25},{"time":1785902400,"open":29889,"high":29891,"low":29886.5,"close":29888.25,"volume":121,"max":29891,"min":29886.5},{"time":1785902220,"open":29893.5,"high":29893.5,"low":29885.25,"close":29888.5,"volume":143,"max":29893.5,"min":29885.25},{"time":1785902040,"open":29887.75,"high":29893.75,"low":29885.75,"close":29892.25,"volume":149,"max":29893.75,"min":29885.75},{"time":1785901860,"open":29881.75,"high":29892,"low":29881.25,"close":29888.25,"volume":371,"max":29892,"min":29881.25},{"time":1785901680,"open":29883.75,"high":29884.25,"low":29867.5,"close":29881.75,"volume":371,"max":29884.25,"min":29867.5},{"time":1785901500,"open":29886.5,"high":29891.5,"low":29882,"close":29883.25,"volume":108,"max":29891.5,"min":29882},{"time":1785901320,"open":29886.5,"high":29888.25,"low":29882.25,"close":29885.5,"volume":156,"max":29888.25,"min":29882.25},{"time":1785901140,"open":29875.25,"high":29892,"low":29873.25,"close":29885.75,"volume":392,"max":29892,"min":29873.25},{"time":1785900960,"open":29871.75,"high":29875.25,"low":29869.25,"close":29874.5,"volume":124,"max":29875.25,"min":29869.25},{"time":1785900780,"open":29864.75,"high":29872.5,"low":29863.5,"close":29870.5,"volume":138,"max":29872.5,"min":29863.5},{"time":1785900600,"open":29864.75,"high":29869.25,"low":29858.25,"close":29863.5,"volume":225,"max":29869.25,"min":29858.25},{"time":1785900420,"open":29871.25,"high":29876.5,"low":29863.25,"close":29863.25,"volume":191,"max":29876.5,"min":29863.25},{"time":1785900240,"open":29880.75,"high":29881.75,"low":29868.25,"close":29871.25,"volume":221,"max":29881.75,"min":29868.25},{"time":1785900060,"open":29889,"high":29890.75,"low":29875.5,"close":29881,"volume":244,"max":29890.75,"min":29875.5},{"time":1785899880,"open":29888.25,"high":29890.25,"low":29878.5,"close":29889.25,"volume":189,"max":29890.25,"min":29878.5},{"time":1785899700,"open":29883.5,"high":29892,"low":29882.5,"close":29889.5,"volume":284,"max":29892,"min":29882.5},{"time":1785899520,"open":29880.25,"high":29890,"low":29880.25,"close":29884.25,"volume":257,"max":29890,"min":29880.25},{"time":1785899340,"open":29880,"high":29881,"low":29874,"close":29880.25,"volume":154,"max":29881,"min":29874},{"time":1785899160,"open":29875.25,"high":29881.75,"low":29873.25,"close":29879.5,"volume":162,"max":29881.75,"min":29873.25},{"time":1785898980,"open":29872.25,"high":29879,"low":29872.25,"close":29874,"volume":193,"max":29879,"min":29872.25},{"time":1785898800,"open":29859,"high":29873.75,"low":29855.75,"close":29872.25,"volume":294,"max":29873.75,"min":29855.75},{"time":1785898620,"open":29866.75,"high":29870.5,"low":29859,"close":29860.75,"volume":110,"max":29870.5,"min":29859},{"time":1785898440,"open":29866,"high":29875,"low":29862.25,"close":29866.5,"volume":136,"max":29875,"min":29862.25},{"time":1785898260,"open":29864.75,"high":29874.75,"low":29862,"close":29865.5,"volume":210,"max":29874.75,"min":29862},{"time":1785898080,"open":29858.5,"high":29866.5,"low":29855.5,"close":29864,"volume":188,"max":29866.5,"min":29855.5},{"time":1785897900,"open":29857.75,"high":29874.25,"low":29855.25,"close":29861,"volume":319,"max":29874.25,"min":29855.25},{"time":1785897720,"open":29854.25,"high":29860.25,"low":29850.5,"close":29858.75,"volume":144,"max":29860.25,"min":29850.5},{"time":1785897540,"open":29854.75,"high":29856,"low":29843,"close":29853.25,"volume":180,"max":29856,"min":29843},{"time":1785897360,"open":29862,"high":29863,"low":29845.5,"close":29853.5,"volume":251,"max":29863,"min":29845.5},{"time":1785897180,"open":29851.25,"high":29861.5,"low":29847,"close":29860.75,"volume":269,"max":29861.5,"min":29847},{"time":1785897000,"open":29854.5,"high":29855,"low":29842.25,"close":29852,"volume":410,"max":29855,"min":29842.25},{"time":1785896820,"open":29853.5,"high":29858,"low":29850.25,"close":29853,"volume":189,"max":29858,"min":29850.25},{"time":1785896640,"open":29869,"high":29869.75,"low":29851,"close":29853.75,"volume":352,"max":29869.75,"min":29851},{"time":1785896460,"open":29871.75,"high":29875.5,"low":29865,"close":29865.75,"volume":161,"max":29875.5,"min":29865},{"time":1785896280,"open":29869.5,"high":29876.25,"low":29864.5,"close":29873.5,"volume":196,"max":29876.25,"min":29864.5},{"time":1785896100,"open":29871.75,"high":29873.25,"low":29862.25,"close":29869.75,"volume":150,"max":29873.25,"min":29862.25},{"time":1785895920,"open":29876.75,"high":29877.75,"low":29869.5,"close":29871,"volume":125,"max":29877.75,"min":29869.5},{"time":1785895740,"open":29879,"high":29880.25,"low":29865.75,"close":29876.5,"volume":228,"max":29880.25,"min":29865.75},{"time":1785895560,"open":29874.25,"high":29882.5,"low":29864,"close":29878.25,"volume":300,"max":29882.5,"min":29864},{"time":1785895380,"open":29880.25,"high":29886.75,"low":29870.25,"close":29873.75,"volume":342,"max":29886.75,"min":29870.25},{"time":1785895200,"open":29870,"high":29889.25,"low":29869.75,"close":29880.25,"volume":723,"max":29889.25,"min":29869.75},{"time":1785895020,"open":29874,"high":29887.5,"low":29864.75,"close":29869,"volume":607,"max":29887.5,"min":29864.75},{"time":1785894840,"open":29871,"high":29873.75,"low":29862,"close":29873.25,"volume":289,"max":29873.75,"min":29862},{"time":1785894660,"open":29871.25,"high":29871.75,"low":29863.75,"close":29870.75,"volume":225,"max":29871.75,"min":29863.75},{"time":1785894480,"open":29863.25,"high":29875.5,"low":29862.5,"close":29871.25,"volume":691,"max":29875.5,"min":29862.5},{"time":1785894300,"open":29834.5,"high":29865.5,"low":29833.75,"close":29863,"volume":902,"max":29865.5,"min":29833.75},{"time":1785894120,"open":29818.25,"high":29844.75,"low":29818,"close":29834,"volume":322,"max":29844.75,"min":29818},{"time":1785893940,"open":29832.25,"high":29844.5,"low":29818.25,"close":29819.25,"volume":371,"max":29844.5,"min":29818.25},{"time":1785893760,"open":29823,"high":29834.5,"low":29814.25,"close":29832.25,"volume":380,"max":29834.5,"min":29814.25},{"time":1785893580,"open":29838.75,"high":29839.5,"low":29814.25,"close":29820.25,"volume":433,"max":29839.5,"min":29814.25},{"time":1785893400,"open":29819,"high":29839.75,"low":29813,"close":29838.75,"volume":433,"max":29839.75,"min":29813},{"time":1785893220,"open":29807.5,"high":29820.5,"low":29799.75,"close":29817.75,"volume":433,"max":29820.5,"min":29799.75},{"time":1785893040,"open":29819.25,"high":29821.25,"low":29797,"close":29806,"volume":404,"max":29821.25,"min":29797},{"time":1785892860,"open":29832.25,"high":29833,"low":29817.75,"close":29819.5,"volume":242,"max":29833,"min":29817.75},{"time":1785892680,"open":29816.5,"high":29831.25,"low":29814.75,"close":29830.25,"volume":360,"max":29831.25,"min":29814.75},{"time":1785892500,"open":29840.75,"high":29842.75,"low":29803.25,"close":29815.25,"volume":678,"max":29842.75,"min":29803.25},{"time":1785892320,"open":29858.75,"high":29861.5,"low":29837.25,"close":29840,"volume":417,"max":29861.5,"min":29837.25},{"time":1785892140,"open":29839.25,"high":29860,"low":29835.75,"close":29859.75,"volume":443,"max":29860,"min":29835.75},{"time":1785891960,"open":29841.75,"high":29848,"low":29837.5,"close":29838.5,"volume":240,"max":29848,"min":29837.5},{"time":1785891780,"open":29826.5,"high":29844.5,"low":29817,"close":29842,"volume":393,"max":29844.5,"min":29817},{"time":1785891600,"open":29849.25,"high":29850,"low":29820.75,"close":29826.75,"volume":458,"max":29850,"min":29820.75},{"time":1785891420,"open":29847,"high":29850,"low":29839.75,"close":29848.75,"volume":216,"max":29850,"min":29839.75},{"time":1785891240,"open":29827,"high":29849,"low":29822.75,"close":29848.5,"volume":468,"max":29849,"min":29822.75},{"time":1785891060,"open":29830.75,"high":29862.5,"low":29821,"close":29824.75,"volume":798,"max":29862.5,"min":29821},{"time":1785890880,"open":29826,"high":29834.75,"low":29810,"close":29830.5,"volume":623,"max":29834.75,"min":29810},{"time":1785890700,"open":29838,"high":29845.25,"low":29826.25,"close":29827.75,"volume":493,"max":29845.25,"min":29826.25},{"time":1785890520,"open":29852.5,"high":29857,"low":29838,"close":29838.75,"volume":400,"max":29857,"min":29838},{"time":1785890340,"open":29857.25,"high":29858,"low":29835.5,"close":29852.25,"volume":618,"max":29858,"min":29835.5},{"time":1785890160,"open":29869.5,"high":29871,"low":29856,"close":29856.75,"volume":311,"max":29871,"min":29856},{"time":1785889980,"open":29868.5,"high":29874,"low":29864.5,"close":29870.5,"volume":233,"max":29874,"min":29864.5},{"time":1785889800,"open":29862.75,"high":29877,"low":29861.75,"close":29868.25,"volume":698,"max":29877,"min":29861.75},{"time":1785889620,"open":29856,"high":29863,"low":29853,"close":29863,"volume":153,"max":29863,"min":29853},{"time":1785889440,"open":29852.5,"high":29864.5,"low":29847.5,"close":29858.5,"volume":499,"max":29864.5,"min":29847.5},{"time":1785889260,"open":29835.25,"high":29857.75,"low":29835,"close":29851,"volume":349,"max":29857.75,"min":29835},{"time":1785889080,"open":29840.25,"high":29854.75,"low":29833.5,"close":29835,"volume":492,"max":29854.75,"min":29833.5},{"time":1785888900,"open":29858,"high":29858.75,"low":29836.5,"close":29839.75,"volume":393,"max":29858.75,"min":29836.5},{"time":1785888720,"open":29850.5,"high":29858.5,"low":29847.75,"close":29858.5,"volume":320,"max":29858.5,"min":29847.75},{"time":1785888540,"open":29838.25,"high":29854,"low":29830,"close":29851.75,"volume":350,"max":29854,"min":29830},{"time":1785888360,"open":29850.75,"high":29865,"low":29835,"close":29837.5,"volume":673,"max":29865,"min":29835},{"time":1785888180,"open":29828.5,"high":29851.75,"low":29822.5,"close":29849.25,"volume":456,"max":29851.75,"min":29822.5},{"time":1785888000,"open":29835.5,"high":29853.75,"low":29818.75,"close":29828.75,"volume":875,"max":29853.75,"min":29818.75},{"time":1785887820,"open":29839.25,"high":29856.5,"low":29834.75,"close":29834.75,"volume":298,"max":29856.5,"min":29834.75},{"time":1785887640,"open":29835.25,"high":29851.5,"low":29830,"close":29841,"volume":228,"max":29851.5,"min":29830},{"time":1785887460,"open":29842.5,"high":29848.5,"low":29830,"close":29834,"volume":254,"max":29848.5,"min":29830},{"time":1785887280,"open":29840.25,"high":29849.5,"low":29826,"close":29844.5,"volume":558,"max":29849.5,"min":29826},{"time":1785887100,"open":29843.25,"high":29857.25,"low":29833.25,"close":29839.75,"volume":661,"max":29857.25,"min":29833.25},{"time":1785886920,"open":29839.75,"high":29844.25,"low":29829,"close":29843,"volume":319,"max":29844.25,"min":29829},{"time":1785886740,"open":29808,"high":29842.75,"low":29807.25,"close":29840,"volume":649,"max":29842.75,"min":29807.25},{"time":1785886560,"open":29813.25,"high":29816.5,"low":29807,"close":29808,"volume":144,"max":29816.5,"min":29807},{"time":1785886380,"open":29828.5,"high":29828.75,"low":29802,"close":29813,"volume":386,"max":29828.75,"min":29802},{"time":1785886200,"open":29824,"high":29834.75,"low":29819.25,"close":29828.25,"volume":243,"max":29834.75,"min":29819.25},{"time":1785886020,"open":29820.25,"high":29831,"low":29820,"close":29825,"volume":203,"max":29831,"min":29820},{"time":1785885840,"open":29833.75,"high":29833.75,"low":29817.75,"close":29820.75,"volume":366,"max":29833.75,"min":29817.75},{"time":1785885660,"open":29839.25,"high":29840.75,"low":29833.75,"close":29834,"volume":103,"max":29840.75,"min":29833.75},{"time":1785885480,"open":29843.5,"high":29845.5,"low":29838.75,"close":29840,"volume":130,"max":29845.5,"min":29838.75},{"time":1785885300,"open":29838.75,"high":29845,"low":29838.75,"close":29843,"volume":87,"max":29845,"min":29838.75},{"time":1785885120,"open":29836.5,"high":29840,"low":29833.25,"close":29838.5,"volume":120,"max":29840,"min":29833.25},{"time":1785884940,"open":29843,"high":29844.75,"low":29834.75,"close":29835.75,"volume":199,"max":29844.75,"min":29834.75},{"time":1785884760,"open":29838.25,"high":29846.75,"low":29834,"close":29841.75,"volume":230,"max":29846.75,"min":29834},{"time":1785884580,"open":29816.25,"high":29846.75,"low":29816,"close":29838.5,"volume":519,"max":29846.75,"min":29816},{"time":1785884400,"open":29825.75,"high":29833.5,"low":29809.75,"close":29817.75,"volume":356,"max":29833.5,"min":29809.75},{"time":1785884220,"open":29808.25,"high":29828,"low":29806.75,"close":29827.5,"volume":380,"max":29828,"min":29806.75},{"time":1785884040,"open":29802,"high":29809.25,"low":29800,"close":29807.25,"volume":128,"max":29809.25,"min":29800},{"time":1785883860,"open":29808.75,"high":29811.25,"low":29801.25,"close":29802.5,"volume":133,"max":29811.25,"min":29801.25},{"time":1785883680,"open":29798.75,"high":29810.75,"low":29798.5,"close":29810,"volume":138,"max":29810.75,"min":29798.5},{"time":1785883500,"open":29800.75,"high":29811.5,"low":29792.25,"close":29797.75,"volume":340,"max":29811.5,"min":29792.25},{"time":1785883320,"open":29812.5,"high":29817.75,"low":29794.75,"close":29799.5,"volume":591,"max":29817.75,"min":29794.75},{"time":1785883140,"open":29825.5,"high":29826.25,"low":29812,"close":29812,"volume":258,"max":29826.25,"min":29812},{"time":1785882960,"open":29838.5,"high":29841.75,"low":29823.25,"close":29827,"volume":321,"max":29841.75,"min":29823.25},{"time":1785882780,"open":29837.75,"high":29841.75,"low":29831,"close":29838,"volume":560,"max":29841.75,"min":29831},{"time":1785882600,"open":29835,"high":29839.75,"low":29824,"close":29836.5,"volume":258,"max":29839.75,"min":29824},{"time":1785882420,"open":29829,"high":29840,"low":29828.25,"close":29833,"volume":251,"max":29840,"min":29828.25},{"time":1785882240,"open":29825.75,"high":29830.25,"low":29810.25,"close":29827.75,"volume":353,"max":29830.25,"min":29810.25},{"time":1785882060,"open":29839.5,"high":29843.75,"low":29823,"close":29825.5,"volume":332,"max":29843.75,"min":29823},{"time":1785881880,"open":29831,"high":29844.25,"low":29826.75,"close":29841,"volume":249,"max":29844.25,"min":29826.75},{"time":1785881700,"open":29834.75,"high":29839.75,"low":29827.25,"close":29831.25,"volume":270,"max":29839.75,"min":29827.25},{"time":1785881520,"open":29830,"high":29838,"low":29827.75,"close":29834.75,"volume":239,"max":29838,"min":29827.75},{"time":1785881340,"open":29822.25,"high":29833.5,"low":29817.75,"close":29830,"volume":249,"max":29833.5,"min":29817.75},{"time":1785881160,"open":29811,"high":29838.5,"low":29807.25,"close":29820.5,"volume":683,"max":29838.5,"min":29807.25},{"time":1785880980,"open":29783,"high":29816.25,"low":29778.25,"close":29810,"volume":537,"max":29816.25,"min":29778.25},{"time":1785880800,"open":29777.25,"high":29813.75,"low":29776.5,"close":29781.75,"volume":665,"max":29813.75,"min":29776.5},{"time":1785877020,"open":29805,"high":29826,"low":29803.75,"close":29818.25,"volume":590,"max":29826,"min":29803.75},{"time":1785876840,"open":29798.5,"high":29808.75,"low":29792,"close":29805.25,"volume":283,"max":29808.75,"min":29792},{"time":1785876660,"open":29801,"high":29801.25,"low":29786,"close":29797.75,"volume":455,"max":29801.25,"min":29786},{"time":1785876480,"open":29819.5,"high":29823,"low":29797.5,"close":29802,"volume":534,"max":29823,"min":29797.5},{"time":1785876300,"open":29797,"high":29823.25,"low":29791.5,"close":29819,"volume":737,"max":29823.25,"min":29791.5},{"time":1785876120,"open":29807.25,"high":29817.25,"low":29793.5,"close":29797.5,"volume":794,"max":29817.25,"min":29793.5},{"time":1785875940,"open":29775,"high":29811,"low":29774.75,"close":29806,"volume":899,"max":29811,"min":29774.75},{"time":1785875760,"open":29772.25,"high":29789.25,"low":29764.5,"close":29774.75,"volume":882,"max":29789.25,"min":29764.5},{"time":1785875580,"open":29792,"high":29802.25,"low":29766.75,"close":29772.5,"volume":953,"max":29802.25,"min":29766.75},{"time":1785875400,"open":29790.5,"high":29813,"low":29783.75,"close":29792,"volume":750,"max":29813,"min":29783.75},{"time":1785875220,"open":29816.25,"high":29821.5,"low":29785.5,"close":29791.75,"volume":866,"max":29821.5,"min":29785.5},{"time":1785875040,"open":29827.25,"high":29829,"low":29794,"close":29815.5,"volume":1131,"max":29829,"min":29794},{"time":1785874860,"open":29790.75,"high":29836,"low":29778.75,"close":29828,"volume":1723,"max":29836,"min":29778.75},{"time":1785874680,"open":29799.75,"high":29830.25,"low":29762,"close":29786.75,"volume":2242,"max":29830.25,"min":29762},{"time":1785874500,"open":29913.75,"high":29913.75,"low":29761.25,"close":29799.75,"volume":5072,"max":29913.75,"min":29761.25},{"time":1785874320,"open":29893.25,"high":29920,"low":29893,"close":29915.75,"volume":1473,"max":29920,"min":29893},{"time":1785874140,"open":29910.5,"high":29923.5,"low":29893.25,"close":29894,"volume":1350,"max":29923.5,"min":29893.25},{"time":1785873960,"open":29930.5,"high":29949.75,"low":29907.75,"close":29911,"volume":1997,"max":29949.75,"min":29907.75},{"time":1785873780,"open":29889.25,"high":29931,"low":29875.75,"close":29930.75,"volume":2702,"max":29931,"min":29875.75},{"time":1785873600,"open":29877,"high":29902.25,"low":29851.5,"close":29888.75,"volume":7399,"max":29902.25,"min":29851.5},{"time":1785873420,"open":29856.25,"high":29894.5,"low":29847.5,"close":29877.75,"volume":18309,"max":29894.5,"min":29847.5},{"time":1785873240,"open":29892.75,"high":29892.75,"low":29852.75,"close":29856,"volume":8060,"max":29892.75,"min":29852.75},{"time":1785873060,"open":29907.5,"high":29912,"low":29885,"close":29892.25,"volume":6194,"max":29912,"min":29885},{"time":1785872880,"open":29929.75,"high":29932.5,"low":29897,"close":29907.5,"volume":4469,"max":29932.5,"min":29897},{"time":1785872700,"open":29949.5,"high":29956.5,"low":29927.75,"close":29929.75,"volume":3454,"max":29956.5,"min":29927.75},{"time":1785872520,"open":29931.5,"high":29951,"low":29929.25,"close":29949.75,"volume":3072,"max":29951,"min":29929.25},{"time":1785872340,"open":29925.5,"high":29935.75,"low":29918,"close":29931.75,"volume":1785,"max":29935.75,"min":29918},{"time":1785872160,"open":29913.25,"high":29931.5,"low":29902.5,"close":29926,"volume":2229,"max":29931.5,"min":29902.5},{"time":1785871980,"open":29909.75,"high":29917,"low":29902.75,"close":29912.75,"volume":1853,"max":29917,"min":29902.75},{"time":1785871800,"open":29901,"high":29914.5,"low":29889,"close":29910.25,"volume":3108,"max":29914.5,"min":29889},{"time":1785871620,"open":29906,"high":29913.5,"low":29888.75,"close":29900.5,"volume":2561,"max":29913.5,"min":29888.75},{"time":1785871440,"open":29924.5,"high":29930.5,"low":29902.75,"close":29905.5,"volume":2624,"max":29930.5,"min":29902.75},{"time":1785871260,"open":29938.25,"high":29940.75,"low":29916.75,"close":29925,"volume":2256,"max":29940.75,"min":29916.75},{"time":1785871080,"open":29940.25,"high":29943.25,"low":29930.5,"close":29939.75,"volume":1742,"max":29943.25,"min":29930.5},{"time":1785870900,"open":29926.25,"high":29945.25,"low":29922.5,"close":29941,"volume":2395,"max":29945.25,"min":29922.5},{"time":1785870720,"open":29932,"high":29934,"low":29921.5,"close":29926.5,"volume":2312,"max":29934,"min":29921.5},{"time":1785870540,"open":29921.75,"high":29939.25,"low":29919,"close":29932,"volume":2428,"max":29939.25,"min":29919},{"time":1785870360,"open":29906.5,"high":29922.25,"low":29903.5,"close":29921.75,"volume":2171,"max":29922.25,"min":29903.5},{"time":1785870180,"open":29922,"high":29925.75,"low":29903.5,"close":29906.25,"volume":2713,"max":29925.75,"min":29903.5},{"time":1785870000,"open":29881.75,"high":29922.25,"low":29878.25,"close":29922.25,"volume":4093,"max":29922.25,"min":29878.25},{"time":1785869820,"open":29880.5,"high":29885,"low":29874.75,"close":29881.5,"volume":1457,"max":29885,"min":29874.75},{"time":1785869640,"open":29882.75,"high":29887.5,"low":29875.75,"close":29880,"volume":1448,"max":29887.5,"min":29875.75},{"time":1785869460,"open":29891.75,"high":29895.5,"low":29875,"close":29882,"volume":1642,"max":29895.5,"min":29875},{"time":1785869280,"open":29885.75,"high":29895.5,"low":29880,"close":29892.5,"volume":1943,"max":29895.5,"min":29880},{"time":1785869100,"open":29855,"high":29885.75,"low":29855,"close":29885.75,"volume":2284,"max":29885.75,"min":29855},{"time":1785868920,"open":29861.5,"high":29861.5,"low":29839.75,"close":29854.5,"volume":1801,"max":29861.5,"min":29839.75},{"time":1785868740,"open":29857.25,"high":29863.5,"low":29840.75,"close":29861.25,"volume":2055,"max":29863.5,"min":29840.75},{"time":1785868560,"open":29872.5,"high":29876.5,"low":29853,"close":29857,"volume":1742,"max":29876.5,"min":29853},{"time":1785868380,"open":29886.75,"high":29887.5,"low":29868.25,"close":29872.25,"volume":1598,"max":29887.5,"min":29868.25},{"time":1785868200,"open":29880,"high":29893,"low":29878.25,"close":29887,"volume":1740,"max":29893,"min":29878.25},{"time":1785868020,"open":29866.75,"high":29880,"low":29860,"close":29879.75,"volume":1055,"max":29880,"min":29860},{"time":1785867840,"open":29873,"high":29877.5,"low":29861.75,"close":29867,"volume":1180,"max":29877.5,"min":29861.75},{"time":1785867660,"open":29874,"high":29884.25,"low":29858.75,"close":29873.75,"volume":2583,"max":29884.25,"min":29858.75},{"time":1785867480,"open":29858,"high":29874,"low":29855.75,"close":29873.5,"volume":2122,"max":29874,"min":29855.75},{"time":1785867300,"open":29859.5,"high":29867.75,"low":29855,"close":29858.75,"volume":1843,"max":29867.75,"min":29855},{"time":1785867120,"open":29829.75,"high":29860.25,"low":29823.75,"close":29859,"volume":2323,"max":29860.25,"min":29823.75},{"time":1785866940,"open":29834,"high":29847.5,"low":29825,"close":29829.5,"volume":1750,"max":29847.5,"min":29825},{"time":1785866760,"open":29829.25,"high":29845.5,"low":29810,"close":29834.75,"volume":1974,"max":29845.5,"min":29810},{"time":1785866580,"open":29846.25,"high":29850.25,"low":29810,"close":29829,"volume":3202,"max":29850.25,"min":29810},{"time":1785866400,"open":29835.25,"high":29854.75,"low":29808,"close":29846,"volume":4307,"max":29854.75,"min":29808},{"time":1785866220,"open":29851.5,"high":29865,"low":29833.5,"close":29834.75,"volume":2121,"max":29865,"min":29833.5},{"time":1785866040,"open":29856.75,"high":29860.75,"low":29833.5,"close":29851.25,"volume":2427,"max":29860.75,"min":29833.5},{"time":1785865860,"open":29857,"high":29860.5,"low":29840.75,"close":29857.25,"volume":3193,"max":29860.5,"min":29840.75},{"time":1785865680,"open":29885,"high":29898.75,"low":29854.75,"close":29857.5,"volume":3926,"max":29898.75,"min":29854.75},{"time":1785865500,"open":29865.75,"high":29890,"low":29865.75,"close":29885.5,"volume":3447,"max":29890,"min":29865.75},{"time":1785865320,"open":29855.25,"high":29865.5,"low":29850.25,"close":29865.25,"volume":2177,"max":29865.5,"min":29850.25},{"time":1785865140,"open":29844.25,"high":29859.5,"low":29840.25,"close":29855.75,"volume":2702,"max":29859.5,"min":29840.25},{"time":1785864960,"open":29819.25,"high":29848,"low":29817.75,"close":29844.25,"volume":2781,"max":29848,"min":29817.75},{"time":1785864780,"open":29820.25,"high":29824,"low":29808.25,"close":29819.75,"volume":1711,"max":29824,"min":29808.25},{"time":1785864600,"open":29819.25,"high":29820.75,"low":29803.5,"close":29820.5,"volume":2250,"max":29820.75,"min":29803.5},{"time":1785864420,"open":29818,"high":29825.75,"low":29813.75,"close":29819,"volume":2052,"max":29825.75,"min":29813.75},{"time":1785864240,"open":29801.25,"high":29823,"low":29796.5,"close":29817.75,"volume":3170,"max":29823,"min":29796.5},{"time":1785864060,"open":29783.25,"high":29801.5,"low":29780.5,"close":29800.75,"volume":1790,"max":29801.5,"min":29780.5},{"time":1785863880,"open":29797.5,"high":29798.75,"low":29782.5,"close":29783.75,"volume":1798,"max":29798.75,"min":29782.5},{"time":1785863700,"open":29797,"high":29805.25,"low":29784.75,"close":29797.5,"volume":2712,"max":29805.25,"min":29784.75},{"time":1785863520,"open":29792.75,"high":29799.75,"low":29785.75,"close":29797.25,"volume":2011,"max":29799.75,"min":29785.75},{"time":1785863340,"open":29791.5,"high":29797,"low":29781.75,"close":29792.25,"volume":1640,"max":29797,"min":29781.75},{"time":1785863160,"open":29775,"high":29794.75,"low":29770,"close":29792,"volume":2280,"max":29794.75,"min":29770},{"time":1785862980,"open":29762.25,"high":29794,"low":29761,"close":29775,"volume":3521,"max":29794,"min":29761},{"time":1785862800,"open":29742.75,"high":29772.5,"low":29739.25,"close":29762.25,"volume":4598,"max":29772.5,"min":29739.25},{"time":1785862620,"open":29740.75,"high":29744.5,"low":29736.5,"close":29742.75,"volume":1300,"max":29744.5,"min":29736.5},{"time":1785862440,"open":29742.5,"high":29744.5,"low":29732,"close":29740.5,"volume":1672,"max":29744.5,"min":29732},{"time":1785862260,"open":29738.25,"high":29744.5,"low":29735.75,"close":29742.75,"volume":1577,"max":29744.5,"min":29735.75},{"time":1785862080,"open":29737.75,"high":29743,"low":29732.25,"close":29738,"volume":2448,"max":29743,"min":29732.25},{"time":1785861900,"open":29726.75,"high":29738.5,"low":29726.25,"close":29737.75,"volume":2481,"max":29738.5,"min":29726.25},{"time":1785861720,"open":29706.25,"high":29730.25,"low":29705.75,"close":29726.25,"volume":2566,"max":29730.25,"min":29705.75},{"time":1785861540,"open":29716,"high":29719.25,"low":29705.25,"close":29706.5,"volume":1963,"max":29719.25,"min":29705.25},{"time":1785861360,"open":29723.5,"high":29731.75,"low":29708.25,"close":29715.25,"volume":2216,"max":29731.75,"min":29708.25},{"time":1785861180,"open":29716.75,"high":29726,"low":29716,"close":29723.75,"volume":1763,"max":29726,"min":29716},{"time":1785861000,"open":29706.5,"high":29721.75,"low":29695,"close":29717.75,"volume":2601,"max":29721.75,"min":29695},{"time":1785860820,"open":29714,"high":29715.5,"low":29703.75,"close":29706.5,"volume":1270,"max":29715.5,"min":29703.75},{"time":1785860640,"open":29713.25,"high":29719.75,"low":29705.25,"close":29714.5,"volume":2001,"max":29719.75,"min":29705.25},{"time":1785860460,"open":29709.75,"high":29717,"low":29707.75,"close":29713,"volume":2272,"max":29717,"min":29707.75},{"time":1785860280,"open":29688.25,"high":29711.5,"low":29686.75,"close":29709.5,"volume":2778,"max":29711.5,"min":29686.75},{"time":1785860100,"open":29674.5,"high":29690,"low":29673.75,"close":29688,"volume":1633,"max":29690,"min":29673.75},{"time":1785859920,"open":29665,"high":29685,"low":29661.25,"close":29674.5,"volume":1957,"max":29685,"min":29661.25},{"time":1785859740,"open":29680.5,"high":29681.75,"low":29664.5,"close":29664.5,"volume":1811,"max":29681.75,"min":29664.5},{"time":1785859560,"open":29692.75,"high":29693.25,"low":29677.5,"close":29679.5,"volume":1685,"max":29693.25,"min":29677.5},{"time":1785859380,"open":29689,"high":29697.5,"low":29683.75,"close":29692.25,"volume":1527,"max":29697.5,"min":29683.75},{"time":1785859200,"open":29671,"high":29700,"low":29669.5,"close":29689.5,"volume":3339,"max":29700,"min":29669.5},{"time":1785859020,"open":29677,"high":29680,"low":29667.5,"close":29671,"volume":1396,"max":29680,"min":29667.5},{"time":1785858840,"open":29679.5,"high":29685.5,"low":29670.75,"close":29676.25,"volume":2448,"max":29685.5,"min":29670.75},{"time":1785858660,"open":29686.75,"high":29696.75,"low":29678.5,"close":29679.75,"volume":2839,"max":29696.75,"min":29678.5},{"time":1785858480,"open":29687.25,"high":29691.5,"low":29679.5,"close":29687,"volume":2250,"max":29691.5,"min":29679.5},{"time":1785858300,"open":29677.75,"high":29689.5,"low":29676.25,"close":29687,"volume":3208,"max":29689.5,"min":29676.25},{"time":1785858120,"open":29665.5,"high":29679,"low":29655.75,"close":29677,"volume":2274,"max":29679,"min":29655.75},{"time":1785857940,"open":29670.75,"high":29682.5,"low":29660.5,"close":29665.75,"volume":3345,"max":29682.5,"min":29660.5},{"time":1785857760,"open":29642,"high":29677.25,"low":29634.25,"close":29671.75,"volume":4522,"max":29677.25,"min":29634.25},{"time":1785857580,"open":29637,"high":29646.75,"low":29622,"close":29641.75,"volume":2721,"max":29646.75,"min":29622},{"time":1785857400,"open":29639,"high":29645.5,"low":29630.5,"close":29636.75,"volume":2161,"max":29645.5,"min":29630.5},{"time":1785857220,"open":29653.25,"high":29655.5,"low":29634.25,"close":29639.5,"volume":2905,"max":29655.5,"min":29634.25},{"time":1785857040,"open":29658.5,"high":29663.5,"low":29646.25,"close":29653.75,"volume":3134,"max":29663.5,"min":29646.25},{"time":1785856860,"open":29641.5,"high":29661.75,"low":29638.25,"close":29658.5,"volume":4301,"max":29661.75,"min":29638.25},{"time":1785856680,"open":29621.5,"high":29642.25,"low":29617.25,"close":29641.75,"volume":3282,"max":29642.25,"min":29617.25},{"time":1785856500,"open":29619,"high":29629.25,"low":29613.25,"close":29621.5,"volume":3649,"max":29629.25,"min":29613.25},{"time":1785856320,"open":29598.5,"high":29624.75,"low":29598,"close":29618.75,"volume":4744,"max":29624.75,"min":29598},{"time":1785856140,"open":29582.25,"high":29599,"low":29581.75,"close":29598.5,"volume":3230,"max":29599,"min":29581.75},{"time":1785855960,"open":29573.5,"high":29584,"low":29566.5,"close":29582.5,"volume":2478,"max":29584,"min":29566.5},{"time":1785855780,"open":29577.75,"high":29589.5,"low":29570.75,"close":29573.75,"volume":3645,"max":29589.5,"min":29570.75},{"time":1785855600,"open":29549.75,"high":29580,"low":29544,"close":29578,"volume":4039,"max":29580,"min":29544},{"time":1785855420,"open":29527.75,"high":29552,"low":29523.5,"close":29549.75,"volume":2970,"max":29552,"min":29523.5},{"time":1785855240,"open":29540.25,"high":29550.5,"low":29525.75,"close":29528,"volume":2987,"max":29550.5,"min":29525.75},{"time":1785855060,"open":29540.5,"high":29550,"low":29528.25,"close":29539.75,"volume":2556,"max":29550,"min":29528.25},{"time":1785854880,"open":29556.5,"high":29558,"low":29536.25,"close":29540,"volume":2285,"max":29558,"min":29536.25},{"time":1785854700,"open":29557,"high":29561.5,"low":29542.25,"close":29557,"volume":3026,"max":29561.5,"min":29542.25},{"time":1785854520,"open":29533,"high":29559,"low":29529,"close":29557,"volume":3412,"max":29559,"min":29529},{"time":1785854340,"open":29527.25,"high":29541.5,"low":29517.25,"close":29533,"volume":2946,"max":29541.5,"min":29517.25},{"time":1785854160,"open":29549.75,"high":29572.75,"low":29519,"close":29528,"volume":6254,"max":29572.75,"min":29519},{"time":1785853980,"open":29556.75,"high":29567.25,"low":29541,"close":29551,"volume":3779,"max":29567.25,"min":29541},{"time":1785853800,"open":29558.5,"high":29561.25,"low":29524.75,"close":29557,"volume":5774,"max":29561.25,"min":29524.75},{"time":1785853620,"open":29536.75,"high":29568.5,"low":29535,"close":29559,"volume":5138,"max":29568.5,"min":29535},{"time":1785853440,"open":29514.75,"high":29542,"low":29489.75,"close":29536,"volume":4354,"max":29542,"min":29489.75},{"time":1785853260,"open":29502.75,"high":29517.25,"low":29484,"close":29515.5,"volume":4470,"max":29517.25,"min":29484},{"time":1785853080,"open":29531.75,"high":29536.25,"low":29491,"close":29503,"volume":5655,"max":29536.25,"min":29491},{"time":1785852900,"open":29540.25,"high":29548.25,"low":29512.5,"close":29531.5,"volume":5216,"max":29548.25,"min":29512.5},{"time":1785852720,"open":29531.25,"high":29544.25,"low":29524.75,"close":29541,"volume":3902,"max":29544.25,"min":29524.75},{"time":1785852540,"open":29530.75,"high":29534,"low":29503.25,"close":29531,"volume":4925,"max":29534,"min":29503.25},{"time":1785852360,"open":29515.5,"high":29533,"low":29508.75,"close":29529.75,"volume":4779,"max":29533,"min":29508.75},{"time":1785852180,"open":29481.75,"high":29519.75,"low":29468,"close":29515,"volume":6126,"max":29519.75,"min":29468},{"time":1785852000,"open":29465.25,"high":29497.75,"low":29432,"close":29483.25,"volume":6641,"max":29497.75,"min":29432},{"time":1785851820,"open":29436.75,"high":29469.25,"low":29430.75,"close":29466,"volume":4733,"max":29469.25,"min":29430.75},{"time":1785851640,"open":29490.5,"high":29503.75,"low":29425,"close":29437.25,"volume":6376,"max":29503.75,"min":29425},{"time":1785851460,"open":29486,"high":29501.25,"low":29474.5,"close":29489.75,"volume":5048,"max":29501.25,"min":29474.5},{"time":1785851280,"open":29435.5,"high":29499.25,"low":29430.25,"close":29486,"volume":7584,"max":29499.25,"min":29430.25},{"time":1785851100,"open":29410.75,"high":29459.75,"low":29409.75,"close":29435.5,"volume":7913,"max":29459.75,"min":29409.75},{"time":1785850920,"open":29427.25,"high":29452.75,"low":29394.25,"close":29411.5,"volume":7559,"max":29452.75,"min":29394.25},{"time":1785850740,"open":29361.75,"high":29430,"low":29353.5,"close":29427.75,"volume":8106,"max":29430,"min":29353.5},{"time":1785850560,"open":29402.25,"high":29413,"low":29358.25,"close":29361.25,"volume":9282,"max":29413,"min":29358.25},{"time":1785850380,"open":29337,"high":29410.75,"low":29328.25,"close":29403.25,"volume":9861,"max":29410.75,"min":29328.25},{"time":1785850200,"open":29234.75,"high":29339,"low":29208.25,"close":29336.25,"volume":13268,"max":29339,"min":29208.25},{"time":1785850020,"open":29241,"high":29244.5,"low":29218.5,"close":29233.75,"volume":1962,"max":29244.5,"min":29218.5},{"time":1785849840,"open":29250.25,"high":29254.25,"low":29231.25,"close":29239.25,"volume":1738,"max":29254.25,"min":29231.25},{"time":1785849660,"open":29270,"high":29280,"low":29243,"close":29252.5,"volume":1884,"max":29280,"min":29243},{"time":1785849480,"open":29230.5,"high":29282.25,"low":29221.5,"close":29271.5,"volume":2348,"max":29282.25,"min":29221.5},{"time":1785849300,"open":29232,"high":29236.5,"low":29227,"close":29230.5,"volume":580,"max":29236.5,"min":29227},{"time":1785849120,"open":29230,"high":29234.5,"low":29225.25,"close":29231,"volume":509,"max":29234.5,"min":29225.25},{"time":1785848940,"open":29228.25,"high":29235.25,"low":29224,"close":29230.5,"volume":527,"max":29235.25,"min":29224},{"time":1785848760,"open":29219.75,"high":29229.75,"low":29218,"close":29228.25,"volume":632,"max":29229.75,"min":29218},{"time":1785848580,"open":29219.75,"high":29226.75,"low":29211.5,"close":29218.75,"volume":764,"max":29226.75,"min":29211.5},{"time":1785848400,"open":29203.25,"high":29221.25,"low":29191.25,"close":29220.25,"volume":845,"max":29221.25,"min":29191.25},{"time":1785848220,"open":29199.25,"high":29212.75,"low":29198.25,"close":29202.75,"volume":437,"max":29212.75,"min":29198.25},{"time":1785848040,"open":29197.75,"high":29204.75,"low":29188,"close":29201.5,"volume":621,"max":29204.75,"min":29188},{"time":1785847860,"open":29200.5,"high":29205.75,"low":29193,"close":29198.5,"volume":488,"max":29205.75,"min":29193},{"time":1785847680,"open":29201.25,"high":29204,"low":29195.5,"close":29201.25,"volume":602,"max":29204,"min":29195.5},{"time":1785847500,"open":29219,"high":29221.5,"low":29198.75,"close":29201.5,"volume":501,"max":29221.5,"min":29198.75},{"time":1785847320,"open":29215.25,"high":29222,"low":29211.25,"close":29219.5,"volume":265,"max":29222,"min":29211.25},{"time":1785847140,"open":29211,"high":29222.75,"low":29211,"close":29215.5,"volume":359,"max":29222.75,"min":29211},{"time":1785846960,"open":29212.5,"high":29217,"low":29206,"close":29211.5,"volume":409,"max":29217,"min":29206},{"time":1785846780,"open":29204,"high":29215,"low":29203.25,"close":29212.25,"volume":857,"max":29215,"min":29203.25},{"time":1785846600,"open":29223,"high":29225.75,"low":29199,"close":29204.25,"volume":594,"max":29225.75,"min":29199},{"time":1785846420,"open":29223.5,"high":29226,"low":29216,"close":29221.5,"volume":318,"max":29226,"min":29216},{"time":1785846240,"open":29221.5,"high":29224.25,"low":29218,"close":29224,"volume":342,"max":29224.25,"min":29218},{"time":1785846060,"open":29221.25,"high":29234.25,"low":29219,"close":29221,"volume":771,"max":29234.25,"min":29219},{"time":1785845880,"open":29208.75,"high":29229.75,"low":29208,"close":29220.75,"volume":720,"max":29229.75,"min":29208},{"time":1785845700,"open":29205.5,"high":29216,"low":29204,"close":29209.25,"volume":284,"max":29216,"min":29204},{"time":1785845520,"open":29214.25,"high":29217.75,"low":29202.5,"close":29206.25,"volume":476,"max":29217.75,"min":29202.5},{"time":1785845340,"open":29216.25,"high":29219,"low":29207.5,"close":29213.5,"volume":352,"max":29219,"min":29207.5},{"time":1785845160,"open":29215,"high":29220,"low":29203.25,"close":29218,"volume":794,"max":29220,"min":29203.25},{"time":1785844980,"open":29221.5,"high":29225.75,"low":29213.25,"close":29215.75,"volume":362,"max":29225.75,"min":29213.25},{"time":1785844800,"open":29238,"high":29238,"low":29214,"close":29219.75,"volume":774,"max":29238,"min":29214},{"time":1785844620,"open":29237.25,"high":29239.75,"low":29222,"close":29237.5,"volume":666,"max":29239.75,"min":29222},{"time":1785844440,"open":29240,"high":29243.25,"low":29231.5,"close":29238.25,"volume":803,"max":29243.25,"min":29231.5}],"lastDow_jones":{"description":"E-mini Dow Jones Industrial Average Index Futures","price":54727,"currency":"USD","timestamp":1785938015693,"volume":681,"prevClose":54622,"open":54623,"high":54731,"low":54611},"dateDow_jones":[{"time":1785937860,"open":54623,"high":54731,"low":54611,"close":54727,"volume":681,"max":54731,"min":54611},{"time":1785937680,"open":54673,"high":54694,"low":54579,"close":54622,"volume":1339,"max":54694,"min":54579},{"time":1785937500,"open":54752,"high":54765,"low":54659,"close":54674,"volume":852,"max":54765,"min":54659},{"time":1785937320,"open":54733,"high":54752,"low":54698,"close":54751,"volume":587,"max":54752,"min":54698},{"time":1785937140,"open":54711,"high":54755,"low":54671,"close":54734,"volume":1480,"max":54755,"min":54671},{"time":1785936960,"open":54704,"high":54743,"low":54671,"close":54714,"volume":1535,"max":54743,"min":54671},{"time":1785936780,"open":54631,"high":54701,"low":54599,"close":54700,"volume":1735,"max":54701,"min":54599},{"time":1785936600,"open":54526,"high":54685,"low":54513,"close":54632,"volume":3582,"max":54685,"min":54513},{"time":1785936420,"open":54472,"high":54533,"low":54454,"close":54523,"volume":615,"max":54533,"min":54454},{"time":1785936240,"open":54472,"high":54475,"low":54451,"close":54471,"volume":204,"max":54475,"min":54451},{"time":1785936060,"open":54505,"high":54510,"low":54470,"close":54472,"volume":113,"max":54510,"min":54470},{"time":1785935880,"open":54492,"high":54509,"low":54485,"close":54505,"volume":73,"max":54509,"min":54485},{"time":1785935700,"open":54503,"high":54510,"low":54488,"close":54493,"volume":105,"max":54510,"min":54488},{"time":1785935520,"open":54497,"high":54509,"low":54489,"close":54504,"volume":67,"max":54509,"min":54489},{"time":1785935340,"open":54506,"high":54513,"low":54486,"close":54495,"volume":126,"max":54513,"min":54486},{"time":1785935160,"open":54499,"high":54509,"low":54497,"close":54505,"volume":55,"max":54509,"min":54497},{"time":1785934980,"open":54492,"high":54501,"low":54486,"close":54499,"volume":128,"max":54501,"min":54486},{"time":1785934800,"open":54478,"high":54492,"low":54476,"close":54490,"volume":79,"max":54492,"min":54476},{"time":1785934620,"open":54472,"high":54489,"low":54472,"close":54477,"volume":51,"max":54489,"min":54472},{"time":1785934440,"open":54476,"high":54476,"low":54468,"close":54472,"volume":21,"max":54476,"min":54468},{"time":1785934260,"open":54489,"high":54489,"low":54476,"close":54478,"volume":36,"max":54489,"min":54476},{"time":1785934080,"open":54487,"high":54495,"low":54486,"close":54488,"volume":22,"max":54495,"min":54486},{"time":1785933900,"open":54489,"high":54502,"low":54479,"close":54485,"volume":87,"max":54502,"min":54479},{"time":1785933720,"open":54487,"high":54492,"low":54482,"close":54487,"volume":43,"max":54492,"min":54482},{"time":1785933540,"open":54485,"high":54493,"low":54476,"close":54490,"volume":106,"max":54493,"min":54476},{"time":1785933360,"open":54492,"high":54498,"low":54488,"close":54488,"volume":69,"max":54498,"min":54488},{"time":1785933180,"open":54480,"high":54501,"low":54466,"close":54501,"volume":193,"max":54501,"min":54466},{"time":1785933000,"open":54511,"high":54516,"low":54464,"close":54480,"volume":178,"max":54516,"min":54464},{"time":1785932820,"open":54522,"high":54544,"low":54512,"close":54512,"volume":137,"max":54544,"min":54512},{"time":1785932640,"open":54529,"high":54534,"low":54506,"close":54521,"volume":167,"max":54534,"min":54506},{"time":1785932460,"open":54541,"high":54558,"low":54524,"close":54528,"volume":167,"max":54558,"min":54524},{"time":1785932280,"open":54538,"high":54545,"low":54535,"close":54540,"volume":79,"max":54545,"min":54535},{"time":1785932100,"open":54521,"high":54538,"low":54521,"close":54537,"volume":31,"max":54538,"min":54521},{"time":1785931920,"open":54522,"high":54542,"low":54520,"close":54521,"volume":120,"max":54542,"min":54520},{"time":1785931740,"open":54514,"high":54520,"low":54505,"close":54520,"volume":88,"max":54520,"min":54505},{"time":1785931560,"open":54523,"high":54537,"low":54502,"close":54513,"volume":119,"max":54537,"min":54502},{"time":1785931380,"open":54525,"high":54541,"low":54520,"close":54523,"volume":198,"max":54541,"min":54520},{"time":1785931200,"open":54507,"high":54529,"low":54503,"close":54527,"volume":104,"max":54529,"min":54503},{"time":1785931020,"open":54498,"high":54524,"low":54494,"close":54508,"volume":128,"max":54524,"min":54494},{"time":1785930840,"open":54496,"high":54502,"low":54487,"close":54497,"volume":72,"max":54502,"min":54487},{"time":1785930660,"open":54470,"high":54502,"low":54470,"close":54497,"volume":91,"max":54502,"min":54470},{"time":1785930480,"open":54448,"high":54462,"low":54448,"close":54459,"volume":41,"max":54462,"min":54448},{"time":1785930300,"open":54454,"high":54457,"low":54442,"close":54446,"volume":82,"max":54457,"min":54442},{"time":1785930120,"open":54462,"high":54462,"low":54455,"close":54458,"volume":72,"max":54462,"min":54455},{"time":1785929940,"open":54475,"high":54476,"low":54457,"close":54468,"volume":47,"max":54476,"min":54457},{"time":1785929760,"open":54468,"high":54478,"low":54468,"close":54474,"volume":34,"max":54478,"min":54468},{"time":1785929580,"open":54467,"high":54479,"low":54464,"close":54464,"volume":50,"max":54479,"min":54464},{"time":1785929400,"open":54459,"high":54470,"low":54454,"close":54464,"volume":93,"max":54470,"min":54454},{"time":1785929220,"open":54501,"high":54501,"low":54458,"close":54459,"volume":51,"max":54501,"min":54458},{"time":1785929040,"open":54493,"high":54504,"low":54491,"close":54500,"volume":34,"max":54504,"min":54491},{"time":1785928860,"open":54484,"high":54502,"low":54484,"close":54490,"volume":208,"max":54502,"min":54484},{"time":1785928680,"open":54483,"high":54488,"low":54480,"close":54484,"volume":63,"max":54488,"min":54480},{"time":1785928500,"open":54478,"high":54491,"low":54476,"close":54485,"volume":33,"max":54491,"min":54476},{"time":1785928320,"open":54481,"high":54485,"low":54474,"close":54476,"volume":47,"max":54485,"min":54474},{"time":1785928140,"open":54468,"high":54486,"low":54466,"close":54478,"volume":83,"max":54486,"min":54466},{"time":1785927960,"open":54470,"high":54477,"low":54465,"close":54467,"volume":74,"max":54477,"min":54465},{"time":1785927780,"open":54441,"high":54464,"low":54441,"close":54464,"volume":45,"max":54464,"min":54441},{"time":1785927600,"open":54463,"high":54469,"low":54440,"close":54440,"volume":220,"max":54469,"min":54440},{"time":1785927420,"open":54463,"high":54468,"low":54459,"close":54462,"volume":36,"max":54468,"min":54459},{"time":1785927240,"open":54469,"high":54472,"low":54462,"close":54463,"volume":20,"max":54472,"min":54462},{"time":1785927060,"open":54463,"high":54474,"low":54458,"close":54469,"volume":38,"max":54474,"min":54458},{"time":1785926880,"open":54457,"high":54467,"low":54449,"close":54467,"volume":89,"max":54467,"min":54449},{"time":1785926700,"open":54444,"high":54475,"low":54444,"close":54459,"volume":275,"max":54475,"min":54444},{"time":1785926520,"open":54447,"high":54452,"low":54437,"close":54446,"volume":61,"max":54452,"min":54437},{"time":1785926340,"open":54435,"high":54457,"low":54432,"close":54446,"volume":87,"max":54457,"min":54432},{"time":1785926160,"open":54448,"high":54448,"low":54420,"close":54434,"volume":49,"max":54448,"min":54420},{"time":1785925980,"open":54442,"high":54450,"low":54440,"close":54446,"volume":105,"max":54450,"min":54440},{"time":1785925800,"open":54425,"high":54442,"low":54413,"close":54441,"volume":103,"max":54442,"min":54413},{"time":1785925620,"open":54416,"high":54424,"low":54409,"close":54423,"volume":45,"max":54424,"min":54409},{"time":1785925440,"open":54398,"high":54414,"low":54398,"close":54414,"volume":29,"max":54414,"min":54398},{"time":1785925260,"open":54402,"high":54404,"low":54394,"close":54395,"volume":24,"max":54404,"min":54394},{"time":1785925080,"open":54408,"high":54408,"low":54400,"close":54401,"volume":19,"max":54408,"min":54400},{"time":1785924900,"open":54404,"high":54411,"low":54402,"close":54410,"volume":53,"max":54411,"min":54402},{"time":1785924720,"open":54400,"high":54406,"low":54389,"close":54406,"volume":41,"max":54406,"min":54389},{"time":1785924540,"open":54399,"high":54408,"low":54396,"close":54396,"volume":35,"max":54408,"min":54396},{"time":1785924360,"open":54399,"high":54406,"low":54397,"close":54399,"volume":23,"max":54406,"min":54397},{"time":1785924180,"open":54407,"high":54407,"low":54393,"close":54397,"volume":11,"max":54407,"min":54393},{"time":1785924000,"open":54396,"high":54405,"low":54390,"close":54405,"volume":32,"max":54405,"min":54390},{"time":1785923820,"open":54401,"high":54403,"low":54397,"close":54398,"volume":21,"max":54403,"min":54397},{"time":1785923640,"open":54415,"high":54422,"low":54404,"close":54406,"volume":23,"max":54422,"min":54404},{"time":1785923460,"open":54413,"high":54415,"low":54409,"close":54415,"volume":13,"max":54415,"min":54409},{"time":1785923280,"open":54419,"high":54419,"low":54405,"close":54413,"volume":26,"max":54419,"min":54405},{"time":1785923100,"open":54407,"high":54424,"low":54406,"close":54419,"volume":68,"max":54424,"min":54406},{"time":1785922920,"open":54406,"high":54410,"low":54398,"close":54410,"volume":23,"max":54410,"min":54398},{"time":1785922740,"open":54400,"high":54406,"low":54393,"close":54406,"volume":48,"max":54406,"min":54393},{"time":1785922560,"open":54411,"high":54417,"low":54406,"close":54408,"volume":22,"max":54417,"min":54406},{"time":1785922380,"open":54404,"high":54418,"low":54404,"close":54412,"volume":18,"max":54418,"min":54404},{"time":1785922200,"open":54408,"high":54409,"low":54399,"close":54405,"volume":23,"max":54409,"min":54399},{"time":1785922020,"open":54397,"high":54409,"low":54397,"close":54409,"volume":34,"max":54409,"min":54397},{"time":1785921840,"open":54394,"high":54398,"low":54393,"close":54397,"volume":38,"max":54398,"min":54393},{"time":1785921660,"open":54401,"high":54401,"low":54389,"close":54390,"volume":39,"max":54401,"min":54389},{"time":1785921480,"open":54408,"high":54408,"low":54397,"close":54400,"volume":29,"max":54408,"min":54397},{"time":1785921300,"open":54410,"high":54412,"low":54397,"close":54406,"volume":28,"max":54412,"min":54397},{"time":1785921120,"open":54412,"high":54415,"low":54403,"close":54406,"volume":51,"max":54415,"min":54403},{"time":1785920940,"open":54405,"high":54417,"low":54405,"close":54415,"volume":31,"max":54417,"min":54405},{"time":1785920760,"open":54384,"high":54411,"low":54384,"close":54406,"volume":24,"max":54411,"min":54384},{"time":1785920580,"open":54388,"high":54392,"low":54382,"close":54383,"volume":23,"max":54392,"min":54382},{"time":1785920400,"open":54393,"high":54403,"low":54390,"close":54390,"volume":60,"max":54403,"min":54390},{"time":1785920220,"open":54396,"high":54396,"low":54385,"close":54394,"volume":52,"max":54396,"min":54385},{"time":1785920040,"open":54384,"high":54398,"low":54380,"close":54391,"volume":26,"max":54398,"min":54380},{"time":1785919860,"open":54387,"high":54391,"low":54383,"close":54383,"volume":40,"max":54391,"min":54383},{"time":1785919680,"open":54377,"high":54388,"low":54376,"close":54385,"volume":23,"max":54388,"min":54376},{"time":1785919500,"open":54396,"high":54397,"low":54366,"close":54375,"volume":95,"max":54397,"min":54366},{"time":1785919320,"open":54400,"high":54405,"low":54386,"close":54392,"volume":43,"max":54405,"min":54386},{"time":1785919140,"open":54399,"high":54405,"low":54394,"close":54400,"volume":97,"max":54405,"min":54394},{"time":1785918960,"open":54386,"high":54406,"low":54380,"close":54398,"volume":64,"max":54406,"min":54380},{"time":1785918780,"open":54366,"high":54386,"low":54363,"close":54381,"volume":48,"max":54386,"min":54363},{"time":1785918600,"open":54395,"high":54395,"low":54363,"close":54366,"volume":68,"max":54395,"min":54363},{"time":1785918420,"open":54365,"high":54395,"low":54363,"close":54392,"volume":59,"max":54395,"min":54363},{"time":1785918240,"open":54366,"high":54374,"low":54363,"close":54363,"volume":99,"max":54374,"min":54363},{"time":1785918060,"open":54384,"high":54385,"low":54363,"close":54363,"volume":63,"max":54385,"min":54363},{"time":1785917880,"open":54396,"high":54401,"low":54384,"close":54384,"volume":34,"max":54401,"min":54384},{"time":1785917700,"open":54378,"high":54400,"low":54378,"close":54397,"volume":57,"max":54400,"min":54378},{"time":1785917520,"open":54405,"high":54408,"low":54376,"close":54382,"volume":116,"max":54408,"min":54376},{"time":1785917340,"open":54413,"high":54414,"low":54392,"close":54404,"volume":46,"max":54414,"min":54392},{"time":1785917160,"open":54420,"high":54436,"low":54412,"close":54413,"volume":58,"max":54436,"min":54412},{"time":1785916980,"open":54422,"high":54425,"low":54415,"close":54421,"volume":38,"max":54425,"min":54415},{"time":1785916800,"open":54406,"high":54427,"low":54404,"close":54427,"volume":132,"max":54427,"min":54404},{"time":1785916620,"open":54390,"high":54405,"low":54390,"close":54405,"volume":33,"max":54405,"min":54390},{"time":1785916440,"open":54379,"high":54384,"low":54374,"close":54384,"volume":7,"max":54384,"min":54374},{"time":1785916260,"open":54381,"high":54390,"low":54378,"close":54386,"volume":15,"max":54390,"min":54378},{"time":1785916080,"open":54380,"high":54389,"low":54378,"close":54382,"volume":38,"max":54389,"min":54378},{"time":1785915900,"open":54394,"high":54396,"low":54383,"close":54383,"volume":34,"max":54396,"min":54383},{"time":1785915720,"open":54397,"high":54397,"low":54388,"close":54395,"volume":36,"max":54397,"min":54388},{"time":1785915540,"open":54382,"high":54400,"low":54380,"close":54393,"volume":73,"max":54400,"min":54380},{"time":1785915360,"open":54359,"high":54381,"low":54357,"close":54381,"volume":59,"max":54381,"min":54357},{"time":1785915180,"open":54381,"high":54385,"low":54358,"close":54359,"volume":50,"max":54385,"min":54358},{"time":1785915000,"open":54379,"high":54381,"low":54368,"close":54376,"volume":94,"max":54381,"min":54368},{"time":1785914820,"open":54383,"high":54389,"low":54377,"close":54377,"volume":123,"max":54389,"min":54377},{"time":1785914640,"open":54392,"high":54392,"low":54379,"close":54383,"volume":70,"max":54392,"min":54379},{"time":1785914460,"open":54392,"high":54392,"low":54382,"close":54391,"volume":61,"max":54392,"min":54382},{"time":1785914280,"open":54406,"high":54410,"low":54389,"close":54392,"volume":42,"max":54410,"min":54389},{"time":1785914100,"open":54402,"high":54415,"low":54395,"close":54406,"volume":66,"max":54415,"min":54395},{"time":1785913920,"open":54415,"high":54415,"low":54391,"close":54399,"volume":107,"max":54415,"min":54391},{"time":1785913740,"open":54429,"high":54429,"low":54405,"close":54410,"volume":60,"max":54429,"min":54405},{"time":1785913560,"open":54417,"high":54430,"low":54416,"close":54430,"volume":69,"max":54430,"min":54416},{"time":1785913380,"open":54433,"high":54436,"low":54409,"close":54417,"volume":102,"max":54436,"min":54409},{"time":1785913200,"open":54439,"high":54440,"low":54415,"close":54430,"volume":196,"max":54440,"min":54415},{"time":1785913020,"open":54434,"high":54438,"low":54429,"close":54438,"volume":38,"max":54438,"min":54429},{"time":1785912840,"open":54417,"high":54435,"low":54417,"close":54435,"volume":25,"max":54435,"min":54417},{"time":1785912660,"open":54428,"high":54437,"low":54418,"close":54419,"volume":47,"max":54437,"min":54418},{"time":1785912480,"open":54428,"high":54432,"low":54425,"close":54431,"volume":21,"max":54432,"min":54425},{"time":1785912300,"open":54433,"high":54435,"low":54425,"close":54425,"volume":26,"max":54435,"min":54425},{"time":1785912120,"open":54433,"high":54437,"low":54431,"close":54432,"volume":13,"max":54437,"min":54431},{"time":1785911940,"open":54433,"high":54434,"low":54431,"close":54434,"volume":10,"max":54434,"min":54431},{"time":1785911760,"open":54431,"high":54440,"low":54431,"close":54434,"volume":44,"max":54440,"min":54431},{"time":1785911580,"open":54426,"high":54435,"low":54426,"close":54433,"volume":30,"max":54435,"min":54426},{"time":1785911400,"open":54419,"high":54425,"low":54412,"close":54425,"volume":49,"max":54425,"min":54412},{"time":1785911220,"open":54426,"high":54426,"low":54413,"close":54421,"volume":56,"max":54426,"min":54413},{"time":1785911040,"open":54430,"high":54432,"low":54424,"close":54426,"volume":50,"max":54432,"min":54424},{"time":1785910860,"open":54438,"high":54440,"low":54428,"close":54432,"volume":37,"max":54440,"min":54428},{"time":1785910680,"open":54441,"high":54448,"low":54439,"close":54440,"volume":155,"max":54448,"min":54439},{"time":1785910500,"open":54451,"high":54452,"low":54437,"close":54441,"volume":54,"max":54452,"min":54437},{"time":1785910320,"open":54458,"high":54460,"low":54454,"close":54455,"volume":24,"max":54460,"min":54454},{"time":1785910140,"open":54467,"high":54467,"low":54448,"close":54457,"volume":36,"max":54467,"min":54448},{"time":1785909960,"open":54456,"high":54468,"low":54454,"close":54468,"volume":36,"max":54468,"min":54454},{"time":1785909780,"open":54464,"high":54465,"low":54456,"close":54458,"volume":59,"max":54465,"min":54456},{"time":1785909600,"open":54476,"high":54477,"low":54458,"close":54464,"volume":116,"max":54477,"min":54458},{"time":1785909420,"open":54490,"high":54491,"low":54474,"close":54474,"volume":22,"max":54491,"min":54474},{"time":1785909240,"open":54486,"high":54499,"low":54486,"close":54491,"volume":40,"max":54499,"min":54486},{"time":1785909060,"open":54487,"high":54492,"low":54487,"close":54487,"volume":77,"max":54492,"min":54487},{"time":1785908880,"open":54493,"high":54496,"low":54486,"close":54486,"volume":27,"max":54496,"min":54486},{"time":1785908700,"open":54494,"high":54494,"low":54490,"close":54492,"volume":24,"max":54494,"min":54490},{"time":1785908520,"open":54485,"high":54495,"low":54485,"close":54495,"volume":14,"max":54495,"min":54485},{"time":1785908340,"open":54491,"high":54491,"low":54484,"close":54484,"volume":16,"max":54491,"min":54484},{"time":1785908160,"open":54492,"high":54498,"low":54492,"close":54494,"volume":22,"max":54498,"min":54492},{"time":1785907980,"open":54493,"high":54498,"low":54488,"close":54490,"volume":36,"max":54498,"min":54488},{"time":1785907800,"open":54476,"high":54494,"low":54476,"close":54493,"volume":109,"max":54494,"min":54476},{"time":1785907620,"open":54483,"high":54484,"low":54475,"close":54475,"volume":33,"max":54484,"min":54475},{"time":1785907440,"open":54479,"high":54483,"low":54476,"close":54483,"volume":34,"max":54483,"min":54476},{"time":1785907260,"open":54480,"high":54480,"low":54478,"close":54480,"volume":14,"max":54480,"min":54478},{"time":1785907080,"open":54476,"high":54482,"low":54475,"close":54480,"volume":28,"max":54482,"min":54475},{"time":1785906900,"open":54472,"high":54481,"low":54471,"close":54475,"volume":58,"max":54481,"min":54471},{"time":1785906720,"open":54472,"high":54475,"low":54472,"close":54472,"volume":19,"max":54475,"min":54472},{"time":1785906540,"open":54471,"high":54473,"low":54469,"close":54470,"volume":25,"max":54473,"min":54469},{"time":1785906360,"open":54463,"high":54475,"low":54463,"close":54472,"volume":35,"max":54475,"min":54463},{"time":1785906180,"open":54456,"high":54463,"low":54451,"close":54463,"volume":26,"max":54463,"min":54451},{"time":1785906000,"open":54458,"high":54465,"low":54454,"close":54457,"volume":57,"max":54465,"min":54454},{"time":1785905820,"open":54464,"high":54467,"low":54460,"close":54460,"volume":40,"max":54467,"min":54460},{"time":1785905640,"open":54467,"high":54467,"low":54463,"close":54464,"volume":15,"max":54467,"min":54463},{"time":1785905460,"open":54466,"high":54467,"low":54462,"close":54467,"volume":12,"max":54467,"min":54462},{"time":1785905280,"open":54465,"high":54468,"low":54465,"close":54467,"volume":21,"max":54468,"min":54465},{"time":1785905100,"open":54469,"high":54470,"low":54462,"close":54463,"volume":18,"max":54470,"min":54462},{"time":1785904920,"open":54473,"high":54473,"low":54465,"close":54468,"volume":30,"max":54473,"min":54465},{"time":1785904740,"open":54477,"high":54477,"low":54462,"close":54472,"volume":49,"max":54477,"min":54462},{"time":1785904560,"open":54474,"high":54482,"low":54474,"close":54479,"volume":12,"max":54482,"min":54474},{"time":1785904380,"open":54476,"high":54477,"low":54468,"close":54475,"volume":14,"max":54477,"min":54468},{"time":1785904200,"open":54467,"high":54475,"low":54466,"close":54475,"volume":19,"max":54475,"min":54466},{"time":1785904020,"open":54472,"high":54485,"low":54459,"close":54470,"volume":92,"max":54485,"min":54459},{"time":1785903840,"open":54468,"high":54474,"low":54466,"close":54473,"volume":22,"max":54474,"min":54466},{"time":1785903660,"open":54467,"high":54470,"low":54462,"close":54466,"volume":100,"max":54470,"min":54462},{"time":1785903480,"open":54478,"high":54478,"low":54470,"close":54473,"volume":21,"max":54478,"min":54470},{"time":1785903300,"open":54481,"high":54481,"low":54471,"close":54477,"volume":43,"max":54481,"min":54471},{"time":1785903120,"open":54496,"high":54496,"low":54483,"close":54485,"volume":81,"max":54496,"min":54483},{"time":1785902940,"open":54495,"high":54496,"low":54492,"close":54495,"volume":20,"max":54496,"min":54492},{"time":1785902760,"open":54490,"high":54494,"low":54490,"close":54493,"volume":40,"max":54494,"min":54490},{"time":1785902580,"open":54498,"high":54501,"low":54491,"close":54493,"volume":55,"max":54501,"min":54491},{"time":1785902400,"open":54489,"high":54501,"low":54487,"close":54498,"volume":74,"max":54501,"min":54487},{"time":1785902220,"open":54492,"high":54493,"low":54487,"close":54490,"volume":72,"max":54493,"min":54487},{"time":1785902040,"open":54487,"high":54492,"low":54484,"close":54491,"volume":78,"max":54492,"min":54484},{"time":1785901860,"open":54481,"high":54491,"low":54481,"close":54487,"volume":66,"max":54491,"min":54481},{"time":1785901680,"open":54483,"high":54483,"low":54475,"close":54483,"volume":29,"max":54483,"min":54475},{"time":1785901500,"open":54477,"high":54487,"low":54477,"close":54484,"volume":37,"max":54487,"min":54477},{"time":1785901320,"open":54471,"high":54482,"low":54471,"close":54481,"volume":52,"max":54482,"min":54471},{"time":1785901140,"open":54479,"high":54481,"low":54468,"close":54472,"volume":54,"max":54481,"min":54468},{"time":1785900960,"open":54465,"high":54481,"low":54464,"close":54481,"volume":34,"max":54481,"min":54464},{"time":1785900780,"open":54448,"high":54464,"low":54447,"close":54464,"volume":25,"max":54464,"min":54447},{"time":1785900600,"open":54443,"high":54447,"low":54437,"close":54446,"volume":17,"max":54447,"min":54437},{"time":1785900420,"open":54442,"high":54449,"low":54442,"close":54445,"volume":29,"max":54449,"min":54442},{"time":1785900240,"open":54446,"high":54446,"low":54440,"close":54442,"volume":41,"max":54446,"min":54440},{"time":1785900060,"open":54463,"high":54463,"low":54452,"close":54453,"volume":28,"max":54463,"min":54452},{"time":1785899880,"open":54465,"high":54466,"low":54457,"close":54462,"volume":30,"max":54466,"min":54457},{"time":1785899700,"open":54463,"high":54467,"low":54459,"close":54465,"volume":30,"max":54467,"min":54459},{"time":1785899520,"open":54467,"high":54470,"low":54460,"close":54462,"volume":32,"max":54470,"min":54460},{"time":1785899340,"open":54460,"high":54467,"low":54458,"close":54465,"volume":27,"max":54467,"min":54458},{"time":1785899160,"open":54456,"high":54464,"low":54454,"close":54458,"volume":24,"max":54464,"min":54454},{"time":1785898980,"open":54453,"high":54461,"low":54452,"close":54452,"volume":57,"max":54461,"min":54452},{"time":1785898800,"open":54447,"high":54455,"low":54446,"close":54452,"volume":40,"max":54455,"min":54446},{"time":1785898620,"open":54448,"high":54449,"low":54445,"close":54446,"volume":22,"max":54449,"min":54445},{"time":1785898440,"open":54447,"high":54451,"low":54446,"close":54448,"volume":14,"max":54451,"min":54446},{"time":1785898260,"open":54455,"high":54455,"low":54443,"close":54446,"volume":84,"max":54455,"min":54443},{"time":1785898080,"open":54458,"high":54463,"low":54456,"close":54456,"volume":28,"max":54463,"min":54456},{"time":1785897900,"open":54454,"high":54462,"low":54453,"close":54460,"volume":56,"max":54462,"min":54453},{"time":1785897720,"open":54449,"high":54452,"low":54447,"close":54452,"volume":18,"max":54452,"min":54447},{"time":1785897540,"open":54448,"high":54451,"low":54446,"close":54450,"volume":31,"max":54451,"min":54446},{"time":1785897360,"open":54447,"high":54452,"low":54444,"close":54448,"volume":39,"max":54452,"min":54444},{"time":1785897180,"open":54450,"high":54455,"low":54444,"close":54445,"volume":47,"max":54455,"min":54444},{"time":1785897000,"open":54442,"high":54449,"low":54438,"close":54449,"volume":38,"max":54449,"min":54438},{"time":1785896820,"open":54439,"high":54445,"low":54439,"close":54445,"volume":33,"max":54445,"min":54439},{"time":1785896640,"open":54443,"high":54446,"low":54439,"close":54440,"volume":63,"max":54446,"min":54439},{"time":1785896460,"open":54429,"high":54454,"low":54429,"close":54443,"volume":297,"max":54454,"min":54429},{"time":1785896280,"open":54421,"high":54429,"low":54421,"close":54429,"volume":43,"max":54429,"min":54421},{"time":1785896100,"open":54417,"high":54422,"low":54414,"close":54420,"volume":32,"max":54422,"min":54414},{"time":1785895920,"open":54420,"high":54424,"low":54416,"close":54416,"volume":43,"max":54424,"min":54416},{"time":1785895740,"open":54410,"high":54417,"low":54408,"close":54416,"volume":40,"max":54417,"min":54408},{"time":1785895560,"open":54396,"high":54410,"low":54389,"close":54409,"volume":48,"max":54410,"min":54389},{"time":1785895380,"open":54393,"high":54397,"low":54387,"close":54394,"volume":64,"max":54397,"min":54387},{"time":1785895200,"open":54393,"high":54408,"low":54391,"close":54392,"volume":228,"max":54408,"min":54391},{"time":1785895020,"open":54389,"high":54400,"low":54382,"close":54390,"volume":94,"max":54400,"min":54382},{"time":1785894840,"open":54386,"high":54386,"low":54381,"close":54385,"volume":27,"max":54386,"min":54381},{"time":1785894660,"open":54381,"high":54388,"low":54381,"close":54386,"volume":16,"max":54388,"min":54381},{"time":1785894480,"open":54385,"high":54388,"low":54378,"close":54379,"volume":69,"max":54388,"min":54378},{"time":1785894300,"open":54385,"high":54385,"low":54375,"close":54384,"volume":73,"max":54385,"min":54375},{"time":1785894120,"open":54390,"high":54394,"low":54385,"close":54386,"volume":22,"max":54394,"min":54385},{"time":1785893940,"open":54396,"high":54397,"low":54390,"close":54390,"volume":11,"max":54397,"min":54390},{"time":1785893760,"open":54382,"high":54392,"low":54382,"close":54390,"volume":39,"max":54392,"min":54382},{"time":1785893580,"open":54367,"high":54377,"low":54366,"close":54377,"volume":20,"max":54377,"min":54366},{"time":1785893400,"open":54364,"high":54368,"low":54363,"close":54368,"volume":11,"max":54368,"min":54363},{"time":1785893220,"open":54367,"high":54369,"low":54361,"close":54361,"volume":22,"max":54369,"min":54361},{"time":1785893040,"open":54366,"high":54368,"low":54362,"close":54368,"volume":20,"max":54368,"min":54362},{"time":1785892860,"open":54362,"high":54367,"low":54361,"close":54366,"volume":39,"max":54367,"min":54361},{"time":1785892680,"open":54368,"high":54368,"low":54359,"close":54362,"volume":33,"max":54368,"min":54359},{"time":1785892500,"open":54378,"high":54379,"low":54367,"close":54369,"volume":62,"max":54379,"min":54367},{"time":1785892320,"open":54383,"high":54383,"low":54375,"close":54378,"volume":22,"max":54383,"min":54375},{"time":1785892140,"open":54376,"high":54383,"low":54375,"close":54380,"volume":18,"max":54383,"min":54375},{"time":1785891960,"open":54370,"high":54381,"low":54370,"close":54376,"volume":31,"max":54381,"min":54370},{"time":1785891780,"open":54374,"high":54374,"low":54364,"close":54372,"volume":49,"max":54374,"min":54364},{"time":1785891600,"open":54397,"high":54397,"low":54369,"close":54372,"volume":92,"max":54397,"min":54369},{"time":1785891420,"open":54392,"high":54398,"low":54389,"close":54398,"volume":50,"max":54398,"min":54389},{"time":1785891240,"open":54382,"high":54393,"low":54382,"close":54393,"volume":25,"max":54393,"min":54382},{"time":1785891060,"open":54365,"high":54379,"low":54365,"close":54377,"volume":35,"max":54379,"min":54365},{"time":1785890880,"open":54362,"high":54365,"low":54358,"close":54364,"volume":27,"max":54365,"min":54358},{"time":1785890700,"open":54356,"high":54361,"low":54354,"close":54361,"volume":18,"max":54361,"min":54354},{"time":1785890520,"open":54362,"high":54364,"low":54356,"close":54356,"volume":46,"max":54364,"min":54356},{"time":1785890340,"open":54364,"high":54367,"low":54356,"close":54359,"volume":43,"max":54367,"min":54356},{"time":1785890160,"open":54377,"high":54377,"low":54367,"close":54368,"volume":37,"max":54377,"min":54367},{"time":1785889980,"open":54378,"high":54380,"low":54376,"close":54376,"volume":13,"max":54380,"min":54376},{"time":1785889800,"open":54384,"high":54389,"low":54376,"close":54378,"volume":60,"max":54389,"min":54376},{"time":1785889620,"open":54381,"high":54387,"low":54381,"close":54384,"volume":26,"max":54387,"min":54381},{"time":1785889440,"open":54388,"high":54389,"low":54379,"close":54382,"volume":29,"max":54389,"min":54379},{"time":1785889260,"open":54370,"high":54392,"low":54370,"close":54390,"volume":53,"max":54392,"min":54370},{"time":1785889080,"open":54365,"high":54370,"low":54363,"close":54368,"volume":20,"max":54370,"min":54363},{"time":1785888900,"open":54360,"high":54367,"low":54355,"close":54362,"volume":52,"max":54367,"min":54355},{"time":1785888720,"open":54364,"high":54367,"low":54362,"close":54363,"volume":16,"max":54367,"min":54362},{"time":1785888540,"open":54361,"high":54367,"low":54355,"close":54366,"volume":34,"max":54367,"min":54355},{"time":1785888360,"open":54370,"high":54376,"low":54357,"close":54357,"volume":48,"max":54376,"min":54357},{"time":1785888180,"open":54357,"high":54372,"low":54357,"close":54372,"volume":52,"max":54372,"min":54357},{"time":1785888000,"open":54351,"high":54357,"low":54345,"close":54357,"volume":68,"max":54357,"min":54345},{"time":1785887820,"open":54349,"high":54357,"low":54347,"close":54350,"volume":26,"max":54357,"min":54347},{"time":1785887640,"open":54352,"high":54360,"low":54350,"close":54354,"volume":18,"max":54360,"min":54350},{"time":1785887460,"open":54359,"high":54360,"low":54353,"close":54353,"volume":17,"max":54360,"min":54353},{"time":1785887280,"open":54351,"high":54364,"low":54351,"close":54364,"volume":13,"max":54364,"min":54351},{"time":1785887100,"open":54358,"high":54359,"low":54348,"close":54353,"volume":33,"max":54359,"min":54348},{"time":1785886920,"open":54362,"high":54363,"low":54342,"close":54354,"volume":96,"max":54363,"min":54342},{"time":1785886740,"open":54353,"high":54365,"low":54353,"close":54362,"volume":23,"max":54365,"min":54353},{"time":1785886560,"open":54350,"high":54354,"low":54347,"close":54354,"volume":20,"max":54354,"min":54347},{"time":1785886380,"open":54357,"high":54357,"low":54350,"close":54350,"volume":30,"max":54357,"min":54350},{"time":1785886200,"open":54360,"high":54360,"low":54354,"close":54356,"volume":24,"max":54360,"min":54354},{"time":1785886020,"open":54362,"high":54366,"low":54361,"close":54361,"volume":25,"max":54366,"min":54361},{"time":1785885840,"open":54371,"high":54371,"low":54363,"close":54363,"volume":11,"max":54371,"min":54363},{"time":1785885660,"open":54372,"high":54372,"low":54370,"close":54372,"volume":5,"max":54372,"min":54370},{"time":1785885480,"open":54377,"high":54379,"low":54376,"close":54376,"volume":20,"max":54379,"min":54376},{"time":1785885300,"open":54379,"high":54379,"low":54377,"close":54378,"volume":17,"max":54379,"min":54377},{"time":1785885120,"open":54376,"high":54380,"low":54374,"close":54379,"volume":22,"max":54380,"min":54374},{"time":1785884940,"open":54385,"high":54385,"low":54380,"close":54380,"volume":14,"max":54385,"min":54380},{"time":1785884760,"open":54385,"high":54385,"low":54382,"close":54383,"volume":11,"max":54385,"min":54382},{"time":1785884580,"open":54383,"high":54385,"low":54380,"close":54382,"volume":16,"max":54385,"min":54380},{"time":1785884400,"open":54379,"high":54383,"low":54374,"close":54381,"volume":29,"max":54383,"min":54374},{"time":1785884220,"open":54376,"high":54379,"low":54375,"close":54377,"volume":5,"max":54379,"min":54375},{"time":1785884040,"open":54376,"high":54377,"low":54370,"close":54377,"volume":5,"max":54377,"min":54370},{"time":1785883860,"open":54366,"high":54372,"low":54366,"close":54372,"volume":4,"max":54372,"min":54366},{"time":1785883680,"open":54375,"high":54375,"low":54372,"close":54373,"volume":4,"max":54375,"min":54372},{"time":1785883500,"open":54379,"high":54383,"low":54367,"close":54371,"volume":39,"max":54383,"min":54367},{"time":1785883320,"open":54378,"high":54382,"low":54376,"close":54376,"volume":17,"max":54382,"min":54376},{"time":1785883140,"open":54380,"high":54382,"low":54377,"close":54378,"volume":37,"max":54382,"min":54377},{"time":1785882960,"open":54383,"high":54387,"low":54382,"close":54386,"volume":17,"max":54387,"min":54382},{"time":1785882780,"open":54379,"high":54384,"low":54373,"close":54383,"volume":28,"max":54384,"min":54373},{"time":1785882600,"open":54374,"high":54380,"low":54372,"close":54380,"volume":17,"max":54380,"min":54372},{"time":1785882420,"open":54366,"high":54377,"low":54363,"close":54372,"volume":25,"max":54377,"min":54363},{"time":1785882240,"open":54363,"high":54370,"low":54363,"close":54370,"volume":7,"max":54370,"min":54363},{"time":1785882060,"open":54369,"high":54369,"low":54361,"close":54364,"volume":11,"max":54369,"min":54361},{"time":1785881880,"open":54369,"high":54375,"low":54369,"close":54374,"volume":14,"max":54375,"min":54369},{"time":1785881700,"open":54360,"high":54368,"low":54360,"close":54366,"volume":10,"max":54368,"min":54360},{"time":1785881520,"open":54362,"high":54362,"low":54355,"close":54358,"volume":7,"max":54362,"min":54355},{"time":1785881340,"open":54365,"high":54365,"low":54352,"close":54361,"volume":7,"max":54365,"min":54352},{"time":1785881160,"open":54360,"high":54362,"low":54354,"close":54359,"volume":9,"max":54362,"min":54354},{"time":1785880980,"open":54352,"high":54358,"low":54343,"close":54358,"volume":26,"max":54358,"min":54343},{"time":1785880800,"open":54369,"high":54369,"low":54348,"close":54356,"volume":70,"max":54369,"min":54348},{"time":1785877020,"open":54373,"high":54383,"low":54365,"close":54372,"volume":120,"max":54383,"min":54365},{"time":1785876840,"open":54379,"high":54379,"low":54373,"close":54373,"volume":17,"max":54379,"min":54373},{"time":1785876660,"open":54363,"high":54384,"low":54363,"close":54379,"volume":45,"max":54384,"min":54363},{"time":1785876480,"open":54371,"high":54371,"low":54355,"close":54365,"volume":108,"max":54371,"min":54355},{"time":1785876300,"open":54365,"high":54374,"low":54362,"close":54372,"volume":49,"max":54374,"min":54362},{"time":1785876120,"open":54368,"high":54375,"low":54351,"close":54363,"volume":45,"max":54375,"min":54351},{"time":1785875940,"open":54360,"high":54366,"low":54349,"close":54366,"volume":43,"max":54366,"min":54349},{"time":1785875760,"open":54354,"high":54366,"low":54353,"close":54365,"volume":63,"max":54366,"min":54353},{"time":1785875580,"open":54340,"high":54358,"low":54339,"close":54351,"volume":68,"max":54358,"min":54339},{"time":1785875400,"open":54318,"high":54348,"low":54318,"close":54338,"volume":81,"max":54348,"min":54318},{"time":1785875220,"open":54331,"high":54331,"low":54310,"close":54318,"volume":97,"max":54331,"min":54310},{"time":1785875040,"open":54335,"high":54350,"low":54315,"close":54329,"volume":255,"max":54350,"min":54315},{"time":1785874860,"open":54338,"high":54344,"low":54327,"close":54334,"volume":104,"max":54344,"min":54327},{"time":1785874680,"open":54341,"high":54352,"low":54337,"close":54340,"volume":140,"max":54352,"min":54337},{"time":1785874500,"open":54329,"high":54364,"low":54300,"close":54339,"volume":460,"max":54364,"min":54300},{"time":1785874320,"open":54331,"high":54341,"low":54327,"close":54330,"volume":172,"max":54341,"min":54327},{"time":1785874140,"open":54338,"high":54343,"low":54326,"close":54330,"volume":183,"max":54343,"min":54326},{"time":1785873960,"open":54348,"high":54357,"low":54336,"close":54338,"volume":223,"max":54357,"min":54336},{"time":1785873780,"open":54356,"high":54358,"low":54319,"close":54354,"volume":318,"max":54358,"min":54319},{"time":1785873600,"open":54249,"high":54388,"low":54248,"close":54358,"volume":1557,"max":54388,"min":54248},{"time":1785873420,"open":54272,"high":54332,"low":54237,"close":54250,"volume":4174,"max":54332,"min":54237},{"time":1785873240,"open":54311,"high":54315,"low":54270,"close":54271,"volume":1367,"max":54315,"min":54270},{"time":1785873060,"open":54324,"high":54338,"low":54307,"close":54311,"volume":966,"max":54338,"min":54307},{"time":1785872880,"open":54354,"high":54360,"low":54324,"close":54324,"volume":746,"max":54360,"min":54324},{"time":1785872700,"open":54374,"high":54377,"low":54351,"close":54354,"volume":543,"max":54377,"min":54351},{"time":1785872520,"open":54372,"high":54380,"low":54359,"close":54375,"volume":346,"max":54380,"min":54359},{"time":1785872340,"open":54366,"high":54377,"low":54363,"close":54373,"volume":280,"max":54377,"min":54363},{"time":1785872160,"open":54346,"high":54380,"low":54341,"close":54369,"volume":420,"max":54380,"min":54341},{"time":1785871980,"open":54339,"high":54361,"low":54334,"close":54347,"volume":334,"max":54361,"min":54334},{"time":1785871800,"open":54332,"high":54352,"low":54320,"close":54340,"volume":331,"max":54352,"min":54320},{"time":1785871620,"open":54339,"high":54350,"low":54324,"close":54332,"volume":343,"max":54350,"min":54324},{"time":1785871440,"open":54348,"high":54357,"low":54331,"close":54339,"volume":545,"max":54357,"min":54331},{"time":1785871260,"open":54363,"high":54365,"low":54338,"close":54349,"volume":214,"max":54365,"min":54338},{"time":1785871080,"open":54357,"high":54362,"low":54345,"close":54361,"volume":158,"max":54362,"min":54345},{"time":1785870900,"open":54357,"high":54364,"low":54344,"close":54357,"volume":272,"max":54364,"min":54344},{"time":1785870720,"open":54354,"high":54361,"low":54339,"close":54357,"volume":233,"max":54361,"min":54339},{"time":1785870540,"open":54372,"high":54376,"low":54355,"close":54355,"volume":181,"max":54376,"min":54355},{"time":1785870360,"open":54375,"high":54382,"low":54356,"close":54373,"volume":277,"max":54382,"min":54356},{"time":1785870180,"open":54369,"high":54387,"low":54369,"close":54378,"volume":304,"max":54387,"min":54369},{"time":1785870000,"open":54327,"high":54384,"low":54327,"close":54371,"volume":602,"max":54384,"min":54327},{"time":1785869820,"open":54313,"high":54327,"low":54310,"close":54326,"volume":227,"max":54327,"min":54310},{"time":1785869640,"open":54310,"high":54319,"low":54299,"close":54312,"volume":238,"max":54319,"min":54299},{"time":1785869460,"open":54307,"high":54323,"low":54304,"close":54312,"volume":227,"max":54323,"min":54304},{"time":1785869280,"open":54315,"high":54321,"low":54300,"close":54306,"volume":200,"max":54321,"min":54300},{"time":1785869100,"open":54308,"high":54325,"low":54308,"close":54315,"volume":246,"max":54325,"min":54308},{"time":1785868920,"open":54305,"high":54311,"low":54284,"close":54308,"volume":240,"max":54311,"min":54284},{"time":1785868740,"open":54306,"high":54310,"low":54291,"close":54303,"volume":322,"max":54310,"min":54291},{"time":1785868560,"open":54321,"high":54328,"low":54302,"close":54304,"volume":216,"max":54328,"min":54302},{"time":1785868380,"open":54330,"high":54330,"low":54307,"close":54318,"volume":198,"max":54330,"min":54307},{"time":1785868200,"open":54339,"high":54343,"low":54324,"close":54331,"volume":219,"max":54343,"min":54324},{"time":1785868020,"open":54332,"high":54340,"low":54317,"close":54340,"volume":182,"max":54340,"min":54317},{"time":1785867840,"open":54341,"high":54341,"low":54322,"close":54334,"volume":155,"max":54341,"min":54322},{"time":1785867660,"open":54336,"high":54351,"low":54330,"close":54340,"volume":349,"max":54351,"min":54330},{"time":1785867480,"open":54328,"high":54344,"low":54321,"close":54332,"volume":245,"max":54344,"min":54321},{"time":1785867300,"open":54344,"high":54355,"low":54329,"close":54330,"volume":269,"max":54355,"min":54329},{"time":1785867120,"open":54333,"high":54345,"low":54321,"close":54344,"volume":208,"max":54345,"min":54321},{"time":1785866940,"open":54333,"high":54347,"low":54328,"close":54334,"volume":202,"max":54347,"min":54328},{"time":1785866760,"open":54339,"high":54347,"low":54317,"close":54330,"volume":309,"max":54347,"min":54317},{"time":1785866580,"open":54324,"high":54341,"low":54294,"close":54340,"volume":433,"max":54341,"min":54294},{"time":1785866400,"open":54329,"high":54348,"low":54311,"close":54323,"volume":539,"max":54348,"min":54311},{"time":1785866220,"open":54344,"high":54352,"low":54328,"close":54328,"volume":212,"max":54352,"min":54328},{"time":1785866040,"open":54352,"high":54358,"low":54334,"close":54345,"volume":433,"max":54358,"min":54334},{"time":1785865860,"open":54352,"high":54357,"low":54326,"close":54350,"volume":549,"max":54357,"min":54326},{"time":1785865680,"open":54399,"high":54423,"low":54348,"close":54351,"volume":548,"max":54423,"min":54348},{"time":1785865500,"open":54375,"high":54405,"low":54370,"close":54400,"volume":434,"max":54405,"min":54370},{"time":1785865320,"open":54368,"high":54383,"low":54366,"close":54375,"volume":342,"max":54383,"min":54366},{"time":1785865140,"open":54361,"high":54370,"low":54355,"close":54367,"volume":324,"max":54370,"min":54355},{"time":1785864960,"open":54356,"high":54370,"low":54349,"close":54361,"volume":322,"max":54370,"min":54349},{"time":1785864780,"open":54341,"high":54358,"low":54331,"close":54355,"volume":238,"max":54358,"min":54331},{"time":1785864600,"open":54318,"high":54340,"low":54302,"close":54339,"volume":460,"max":54340,"min":54302},{"time":1785864420,"open":54316,"high":54324,"low":54312,"close":54318,"volume":288,"max":54324,"min":54312},{"time":1785864240,"open":54318,"high":54330,"low":54312,"close":54316,"volume":206,"max":54330,"min":54312},{"time":1785864060,"open":54326,"high":54331,"low":54303,"close":54318,"volume":361,"max":54331,"min":54303},{"time":1785863880,"open":54369,"high":54370,"low":54325,"close":54326,"volume":368,"max":54370,"min":54325},{"time":1785863700,"open":54348,"high":54376,"low":54347,"close":54369,"volume":354,"max":54376,"min":54347},{"time":1785863520,"open":54334,"high":54346,"low":54319,"close":54346,"volume":315,"max":54346,"min":54319},{"time":1785863340,"open":54335,"high":54339,"low":54318,"close":54333,"volume":170,"max":54339,"min":54318},{"time":1785863160,"open":54305,"high":54339,"low":54298,"close":54337,"volume":325,"max":54339,"min":54298},{"time":1785862980,"open":54323,"high":54342,"low":54310,"close":54310,"volume":343,"max":54342,"min":54310},{"time":1785862800,"open":54298,"high":54341,"low":54292,"close":54325,"volume":571,"max":54341,"min":54292},{"time":1785862620,"open":54272,"high":54298,"low":54270,"close":54298,"volume":290,"max":54298,"min":54270},{"time":1785862440,"open":54293,"high":54298,"low":54264,"close":54271,"volume":303,"max":54298,"min":54264},{"time":1785862260,"open":54294,"high":54298,"low":54277,"close":54289,"volume":202,"max":54298,"min":54277},{"time":1785862080,"open":54309,"high":54312,"low":54292,"close":54292,"volume":200,"max":54312,"min":54292},{"time":1785861900,"open":54305,"high":54319,"low":54300,"close":54307,"volume":464,"max":54319,"min":54300},{"time":1785861720,"open":54283,"high":54306,"low":54282,"close":54305,"volume":340,"max":54306,"min":54282},{"time":1785861540,"open":54254,"high":54286,"low":54254,"close":54283,"volume":234,"max":54286,"min":54254},{"time":1785861360,"open":54272,"high":54282,"low":54248,"close":54253,"volume":214,"max":54282,"min":54248},{"time":1785861180,"open":54274,"high":54279,"low":54264,"close":54273,"volume":183,"max":54279,"min":54264},{"time":1785861000,"open":54263,"high":54275,"low":54250,"close":54274,"volume":186,"max":54275,"min":54250},{"time":1785860820,"open":54260,"high":54276,"low":54251,"close":54264,"volume":171,"max":54276,"min":54251},{"time":1785860640,"open":54274,"high":54278,"low":54253,"close":54261,"volume":267,"max":54278,"min":54253},{"time":1785860460,"open":54230,"high":54273,"low":54230,"close":54271,"volume":410,"max":54273,"min":54230},{"time":1785860280,"open":54216,"high":54234,"low":54213,"close":54229,"volume":319,"max":54234,"min":54213},{"time":1785860100,"open":54201,"high":54229,"low":54201,"close":54220,"volume":232,"max":54229,"min":54201},{"time":1785859920,"open":54204,"high":54222,"low":54195,"close":54202,"volume":209,"max":54222,"min":54195},{"time":1785859740,"open":54203,"high":54216,"low":54195,"close":54204,"volume":266,"max":54216,"min":54195},{"time":1785859560,"open":54225,"high":54225,"low":54202,"close":54206,"volume":307,"max":54225,"min":54202},{"time":1785859380,"open":54212,"high":54235,"low":54211,"close":54226,"volume":306,"max":54235,"min":54211},{"time":1785859200,"open":54191,"high":54216,"low":54190,"close":54211,"volume":395,"max":54216,"min":54190},{"time":1785859020,"open":54218,"high":54235,"low":54192,"close":54192,"volume":294,"max":54235,"min":54192},{"time":1785858840,"open":54206,"high":54231,"low":54186,"close":54219,"volume":423,"max":54231,"min":54186},{"time":1785858660,"open":54250,"high":54250,"low":54204,"close":54204,"volume":601,"max":54250,"min":54204},{"time":1785858480,"open":54212,"high":54256,"low":54212,"close":54249,"volume":610,"max":54256,"min":54212},{"time":1785858300,"open":54188,"high":54213,"low":54182,"close":54212,"volume":564,"max":54213,"min":54182},{"time":1785858120,"open":54150,"high":54196,"low":54149,"close":54190,"volume":788,"max":54196,"min":54149},{"time":1785857940,"open":54138,"high":54154,"low":54126,"close":54150,"volume":501,"max":54154,"min":54126},{"time":1785857760,"open":54094,"high":54146,"low":54081,"close":54139,"volume":926,"max":54146,"min":54081},{"time":1785857580,"open":54118,"high":54124,"low":54089,"close":54095,"volume":478,"max":54124,"min":54089},{"time":1785857400,"open":54113,"high":54135,"low":54110,"close":54121,"volume":392,"max":54135,"min":54110},{"time":1785857220,"open":54139,"high":54146,"low":54112,"close":54113,"volume":367,"max":54146,"min":54112},{"time":1785857040,"open":54135,"high":54158,"low":54133,"close":54140,"volume":392,"max":54158,"min":54133},{"time":1785856860,"open":54125,"high":54135,"low":54095,"close":54135,"volume":323,"max":54135,"min":54095},{"time":1785856680,"open":54115,"high":54145,"low":54115,"close":54127,"volume":362,"max":54145,"min":54115},{"time":1785856500,"open":54096,"high":54134,"low":54096,"close":54113,"volume":486,"max":54134,"min":54096},{"time":1785856320,"open":54114,"high":54117,"low":54089,"close":54096,"volume":381,"max":54117,"min":54089},{"time":1785856140,"open":54099,"high":54131,"low":54096,"close":54114,"volume":353,"max":54131,"min":54096},{"time":1785855960,"open":54136,"high":54148,"low":54095,"close":54100,"volume":597,"max":54148,"min":54095},{"time":1785855780,"open":54117,"high":54142,"low":54113,"close":54139,"volume":404,"max":54142,"min":54113},{"time":1785855600,"open":54130,"high":54144,"low":54110,"close":54120,"volume":741,"max":54144,"min":54110},{"time":1785855420,"open":54111,"high":54158,"low":54111,"close":54130,"volume":938,"max":54158,"min":54111},{"time":1785855240,"open":54101,"high":54119,"low":54085,"close":54114,"volume":534,"max":54119,"min":54085},{"time":1785855060,"open":54088,"high":54110,"low":54084,"close":54104,"volume":692,"max":54110,"min":54084},{"time":1785854880,"open":54053,"high":54099,"low":54039,"close":54086,"volume":744,"max":54099,"min":54039},{"time":1785854700,"open":54036,"high":54054,"low":54027,"close":54052,"volume":545,"max":54054,"min":54027},{"time":1785854520,"open":54012,"high":54039,"low":53996,"close":54035,"volume":408,"max":54039,"min":53996},{"time":1785854340,"open":53985,"high":54011,"low":53983,"close":54011,"volume":355,"max":54011,"min":53983},{"time":1785854160,"open":53954,"high":54039,"low":53941,"close":53988,"volume":1105,"max":54039,"min":53941},{"time":1785853980,"open":53941,"high":53963,"low":53919,"close":53953,"volume":616,"max":53963,"min":53919},{"time":1785853800,"open":53865,"high":53938,"low":53856,"close":53938,"volume":624,"max":53938,"min":53856},{"time":1785853620,"open":53932,"high":53940,"low":53860,"close":53864,"volume":901,"max":53940,"min":53860},{"time":1785853440,"open":53973,"high":53981,"low":53931,"close":53933,"volume":716,"max":53981,"min":53931},{"time":1785853260,"open":54018,"high":54018,"low":53965,"close":53974,"volume":1179,"max":54018,"min":53965},{"time":1785853080,"open":54047,"high":54066,"low":54007,"close":54018,"volume":957,"max":54066,"min":54007},{"time":1785852900,"open":53955,"high":54048,"low":53949,"close":54048,"volume":953,"max":54048,"min":53949},{"time":1785852720,"open":53921,"high":53957,"low":53921,"close":53956,"volume":653,"max":53957,"min":53921},{"time":1785852540,"open":53941,"high":53959,"low":53914,"close":53919,"volume":853,"max":53959,"min":53914},{"time":1785852360,"open":53923,"high":53947,"low":53907,"close":53940,"volume":816,"max":53947,"min":53907},{"time":1785852180,"open":53942,"high":53948,"low":53897,"close":53926,"volume":798,"max":53948,"min":53897},{"time":1785852000,"open":53866,"high":53950,"low":53845,"close":53944,"volume":1059,"max":53950,"min":53845},{"time":1785851820,"open":53828,"high":53867,"low":53823,"close":53857,"volume":573,"max":53867,"min":53823},{"time":1785851640,"open":53865,"high":53881,"low":53806,"close":53830,"volume":1160,"max":53881,"min":53806},{"time":1785851460,"open":53890,"high":53892,"low":53846,"close":53870,"volume":921,"max":53892,"min":53846},{"time":1785851280,"open":53811,"high":53889,"low":53804,"close":53889,"volume":1463,"max":53889,"min":53804},{"time":1785851100,"open":53902,"high":53922,"low":53806,"close":53809,"volume":1887,"max":53922,"min":53806},{"time":1785850920,"open":53929,"high":53930,"low":53883,"close":53900,"volume":1579,"max":53930,"min":53883},{"time":1785850740,"open":54029,"high":54056,"low":53921,"close":53928,"volume":1842,"max":54056,"min":53921},{"time":1785850560,"open":53994,"high":54043,"low":53985,"close":54031,"volume":1574,"max":54043,"min":53985},{"time":1785850380,"open":54075,"high":54078,"low":53978,"close":53997,"volume":2803,"max":54078,"min":53978},{"time":1785850200,"open":54001,"high":54120,"low":53965,"close":54072,"volume":3261,"max":54120,"min":53965},{"time":1785850020,"open":54055,"high":54082,"low":53997,"close":54006,"volume":727,"max":54082,"min":53997},{"time":1785849840,"open":54054,"high":54060,"low":54030,"close":54057,"volume":308,"max":54060,"min":54030},{"time":1785849660,"open":54066,"high":54076,"low":54034,"close":54055,"volume":381,"max":54076,"min":54034},{"time":1785849480,"open":54014,"high":54085,"low":53998,"close":54069,"volume":495,"max":54085,"min":53998},{"time":1785849300,"open":54010,"high":54020,"low":53992,"close":54014,"volume":115,"max":54020,"min":53992},{"time":1785849120,"open":53980,"high":54026,"low":53977,"close":54008,"volume":271,"max":54026,"min":53977},{"time":1785848940,"open":53977,"high":53991,"low":53958,"close":53979,"volume":103,"max":53991,"min":53958},{"time":1785848760,"open":53952,"high":53985,"low":53952,"close":53977,"volume":214,"max":53985,"min":53952},{"time":1785848580,"open":53941,"high":53955,"low":53909,"close":53952,"volume":224,"max":53955,"min":53909},{"time":1785848400,"open":53947,"high":53955,"low":53926,"close":53936,"volume":290,"max":53955,"min":53926},{"time":1785848220,"open":53970,"high":53973,"low":53947,"close":53949,"volume":145,"max":53973,"min":53947},{"time":1785848040,"open":53995,"high":53995,"low":53972,"close":53973,"volume":52,"max":53995,"min":53972},{"time":1785847860,"open":53994,"high":53998,"low":53976,"close":53993,"volume":129,"max":53998,"min":53976},{"time":1785847680,"open":53990,"high":53994,"low":53972,"close":53994,"volume":129,"max":53994,"min":53972},{"time":1785847500,"open":54015,"high":54015,"low":53986,"close":53992,"volume":185,"max":54015,"min":53986},{"time":1785847320,"open":54011,"high":54030,"low":54011,"close":54016,"volume":140,"max":54030,"min":54011},{"time":1785847140,"open":54000,"high":54029,"low":53992,"close":54013,"volume":278,"max":54029,"min":53992},{"time":1785846960,"open":54001,"high":54004,"low":53980,"close":54000,"volume":196,"max":54004,"min":53980},{"time":1785846780,"open":53970,"high":54009,"low":53967,"close":53997,"volume":224,"max":54009,"min":53967},{"time":1785846600,"open":53982,"high":53986,"low":53969,"close":53971,"volume":232,"max":53986,"min":53969},{"time":1785846420,"open":53975,"high":53997,"low":53967,"close":53985,"volume":218,"max":53997,"min":53967},{"time":1785846240,"open":53974,"high":53988,"low":53964,"close":53975,"volume":231,"max":53988,"min":53964},{"time":1785846060,"open":53965,"high":53981,"low":53953,"close":53975,"volume":241,"max":53981,"min":53953},{"time":1785845880,"open":53916,"high":53968,"low":53911,"close":53961,"volume":235,"max":53968,"min":53911},{"time":1785845700,"open":53924,"high":53943,"low":53915,"close":53918,"volume":197,"max":53943,"min":53915},{"time":1785845520,"open":53985,"high":53990,"low":53921,"close":53928,"volume":280,"max":53990,"min":53921},{"time":1785845340,"open":53953,"high":53984,"low":53939,"close":53984,"volume":306,"max":53984,"min":53939},{"time":1785845160,"open":53924,"high":53966,"low":53904,"close":53951,"volume":394,"max":53966,"min":53904},{"time":1785844980,"open":53925,"high":53937,"low":53908,"close":53923,"volume":257,"max":53937,"min":53908},{"time":1785844800,"open":53910,"high":53940,"low":53895,"close":53926,"volume":342,"max":53940,"min":53895},{"time":1785844620,"open":53915,"high":53925,"low":53894,"close":53910,"volume":221,"max":53925,"min":53894},{"time":1785844440,"open":53919,"high":53924,"low":53904,"close":53911,"volume":289,"max":53924,"min":53904}],"oil_trend":{"direction":null,"price":null,"timestamp":null},"dow_jones_trend":{"direction":null,"price":null,"timestamp":null},"lastGoldData":null,"silver_data":{},"nasdaq_data":{},"vix_data":{},"lastVix":{"description":"CBOE Volatility Index","price":16.86,"currency":"USD","timestamp":1785937981896,"volume":0,"prevClose":17.05,"open":16.97,"high":16.97,"low":16.85},"dateVix":[{"time":1785937860,"open":16.97,"high":16.97,"low":16.85,"close":16.86,"volume":0,"max":16.97,"min":16.85},{"time":1785937680,"open":17.25,"high":17.25,"low":17.05,"close":17.05,"volume":0,"max":17.25,"min":17.05},{"time":1785937500,"open":17.37,"high":17.45,"low":17.26,"close":17.26,"volume":0,"max":17.45,"min":17.26},{"time":1785937320,"open":17.48,"high":17.48,"low":17.4,"close":17.4,"volume":0,"max":17.48,"min":17.4},{"time":1785937140,"open":17.48,"high":17.5,"low":17.44,"close":17.47,"volume":0,"max":17.5,"min":17.44},{"time":1785936960,"open":17.32,"high":17.44,"low":17.32,"close":17.44,"volume":0,"max":17.44,"min":17.32},{"time":1785936780,"open":17.16,"high":17.33,"low":17.16,"close":17.33,"volume":0,"max":17.33,"min":17.16},{"time":1785936600,"open":17.21,"high":17.22,"low":17.18,"close":17.18,"volume":0,"max":17.22,"min":17.18},{"time":1785936240,"open":16.95,"high":16.96,"low":16.95,"close":16.96,"volume":0,"max":16.96,"min":16.95},{"time":1785936060,"open":16.94,"high":16.94,"low":16.94,"close":16.94,"volume":0,"max":16.94,"min":16.94},{"time":1785935880,"open":16.92,"high":16.93,"low":16.92,"close":16.93,"volume":0,"max":16.93,"min":16.92},{"time":1785935700,"open":16.94,"high":16.94,"low":16.93,"close":16.93,"volume":0,"max":16.94,"min":16.93},{"time":1785935520,"open":16.93,"high":16.93,"low":16.93,"close":16.93,"volume":0,"max":16.93,"min":16.93},{"time":1785935340,"open":16.92,"high":16.92,"low":16.92,"close":16.92,"volume":0,"max":16.92,"min":16.92},{"time":1785935160,"open":16.87,"high":16.91,"low":16.87,"close":16.91,"volume":0,"max":16.91,"min":16.87},{"time":1785934980,"open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":0,"max":16.86,"min":16.86},{"time":1785934800,"open":16.87,"high":16.88,"low":16.86,"close":16.88,"volume":0,"max":16.88,"min":16.86},{"time":1785934620,"open":16.85,"high":16.86,"low":16.85,"close":16.86,"volume":0,"max":16.86,"min":16.85},{"time":1785934440,"open":16.85,"high":16.86,"low":16.84,"close":16.86,"volume":0,"max":16.86,"min":16.84},{"time":1785934260,"open":16.84,"high":16.85,"low":16.84,"close":16.84,"volume":0,"max":16.85,"min":16.84},{"time":1785934080,"open":16.84,"high":16.85,"low":16.84,"close":16.85,"volume":0,"max":16.85,"min":16.84},{"time":1785933900,"open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":0,"max":16.85,"min":16.85},{"time":1785933720,"open":16.84,"high":16.84,"low":16.84,"close":16.84,"volume":0,"max":16.84,"min":16.84},{"time":1785933540,"open":16.83,"high":16.84,"low":16.83,"close":16.83,"volume":0,"max":16.84,"min":16.83},{"time":1785933360,"open":16.8,"high":16.82,"low":16.8,"close":16.82,"volume":0,"max":16.82,"min":16.8},{"time":1785933180,"open":16.77,"high":16.81,"low":16.77,"close":16.81,"volume":0,"max":16.81,"min":16.77},{"time":1785933000,"open":16.72,"high":16.78,"low":16.72,"close":16.76,"volume":0,"max":16.78,"min":16.72},{"time":1785932820,"open":16.78,"high":16.78,"low":16.78,"close":16.78,"volume":0,"max":16.78,"min":16.78},{"time":1785932640,"open":16.78,"high":16.79,"low":16.71,"close":16.79,"volume":0,"max":16.79,"min":16.71},{"time":1785932460,"open":16.79,"high":16.79,"low":16.77,"close":16.77,"volume":0,"max":16.79,"min":16.77},{"time":1785932280,"open":16.78,"high":16.78,"low":16.78,"close":16.78,"volume":0,"max":16.78,"min":16.78},{"time":1785932100,"open":16.69,"high":16.79,"low":16.69,"close":16.79,"volume":0,"max":16.79,"min":16.69},{"time":1785931920,"open":16.75,"high":16.78,"low":16.75,"close":16.78,"volume":0,"max":16.78,"min":16.75},{"time":1785931740,"open":16.76,"high":16.76,"low":16.76,"close":16.76,"volume":0,"max":16.76,"min":16.76},{"time":1785931560,"open":16.74,"high":16.75,"low":16.74,"close":16.75,"volume":0,"max":16.75,"min":16.74},{"time":1785931380,"open":16.66,"high":16.75,"low":16.66,"close":16.75,"volume":0,"max":16.75,"min":16.66},{"time":1785931200,"open":16.73,"high":16.73,"low":16.73,"close":16.73,"volume":0,"max":16.73,"min":16.73},{"time":1785931020,"open":16.66,"high":16.66,"low":16.66,"close":16.66,"volume":0,"max":16.66,"min":16.66},{"time":1785930840,"open":16.67,"high":16.67,"low":16.67,"close":16.67,"volume":0,"max":16.67,"min":16.67},{"time":1785930660,"open":16.67,"high":16.68,"low":16.67,"close":16.68,"volume":0,"max":16.68,"min":16.67},{"time":1785930480,"open":16.66,"high":16.67,"low":16.66,"close":16.66,"volume":0,"max":16.67,"min":16.66},{"time":1785930300,"open":16.67,"high":16.67,"low":16.66,"close":16.67,"volume":0,"max":16.67,"min":16.66},{"time":1785929940,"open":16.66,"high":16.67,"low":16.66,"close":16.66,"volume":0,"max":16.67,"min":16.66},{"time":1785929760,"open":16.68,"high":16.68,"low":16.67,"close":16.67,"volume":0,"max":16.68,"min":16.67},{"time":1785929580,"open":16.67,"high":16.67,"low":16.67,"close":16.67,"volume":0,"max":16.67,"min":16.67},{"time":1785929400,"open":16.68,"high":16.68,"low":16.67,"close":16.68,"volume":0,"max":16.68,"min":16.67},{"time":1785929220,"open":16.65,"high":16.66,"low":16.65,"close":16.66,"volume":0,"max":16.66,"min":16.65},{"time":1785929040,"open":16.66,"high":16.66,"low":16.66,"close":16.66,"volume":0,"max":16.66,"min":16.66},{"time":1785928500,"open":16.62,"high":16.65,"low":16.62,"close":16.65,"volume":0,"max":16.65,"min":16.62},{"time":1785928320,"open":16.6,"high":16.61,"low":16.59,"close":16.61,"volume":0,"max":16.61,"min":16.59},{"time":1785928140,"open":16.56,"high":16.59,"low":16.56,"close":16.59,"volume":0,"max":16.59,"min":16.56},{"time":1785927960,"open":16.59,"high":16.59,"low":16.58,"close":16.58,"volume":0,"max":16.59,"min":16.58},{"time":1785927600,"open":16.58,"high":16.59,"low":16.58,"close":16.58,"volume":0,"max":16.59,"min":16.58},{"time":1785927420,"open":16.59,"high":16.59,"low":16.59,"close":16.59,"volume":0,"max":16.59,"min":16.59},{"time":1785927240,"open":16.58,"high":16.58,"low":16.57,"close":16.58,"volume":0,"max":16.58,"min":16.57},{"time":1785927060,"open":16.58,"high":16.58,"low":16.57,"close":16.57,"volume":0,"max":16.58,"min":16.57},{"time":1785926880,"open":16.54,"high":16.57,"low":16.54,"close":16.57,"volume":0,"max":16.57,"min":16.54},{"time":1785926700,"open":16.52,"high":16.53,"low":16.52,"close":16.53,"volume":0,"max":16.53,"min":16.52},{"time":1785926520,"open":16.5,"high":16.5,"low":16.5,"close":16.5,"volume":0,"max":16.5,"min":16.5},{"time":1785926340,"open":16.5,"high":16.5,"low":16.49,"close":16.49,"volume":0,"max":16.5,"min":16.49},{"time":1785926160,"open":16.49,"high":16.49,"low":16.48,"close":16.49,"volume":0,"max":16.49,"min":16.48},{"time":1785925980,"open":16.48,"high":16.49,"low":16.48,"close":16.48,"volume":0,"max":16.49,"min":16.48},{"time":1785925800,"open":16.4,"high":16.47,"low":16.4,"close":16.47,"volume":0,"max":16.47,"min":16.4},{"time":1785925620,"open":16.35,"high":16.38,"low":16.35,"close":16.37,"volume":0,"max":16.38,"min":16.35},{"time":1785925440,"open":16.35,"high":16.35,"low":16.34,"close":16.34,"volume":0,"max":16.35,"min":16.34},{"time":1785925260,"open":16.37,"high":16.37,"low":16.36,"close":16.36,"volume":0,"max":16.37,"min":16.36},{"time":1785925080,"open":16.35,"high":16.36,"low":16.35,"close":16.36,"volume":0,"max":16.36,"min":16.35},{"time":1785924900,"open":16.36,"high":16.36,"low":16.35,"close":16.36,"volume":0,"max":16.36,"min":16.35},{"time":1785924720,"open":16.36,"high":16.36,"low":16.35,"close":16.35,"volume":0,"max":16.36,"min":16.35},{"time":1785924360,"open":16.34,"high":16.35,"low":16.34,"close":16.35,"volume":0,"max":16.35,"min":16.34},{"time":1785924000,"open":16.35,"high":16.35,"low":16.34,"close":16.35,"volume":0,"max":16.35,"min":16.34},{"time":1785923820,"open":16.33,"high":16.34,"low":16.33,"close":16.34,"volume":0,"max":16.34,"min":16.33},{"time":1785923640,"open":16.32,"high":16.32,"low":16.32,"close":16.32,"volume":0,"max":16.32,"min":16.32},{"time":1785923460,"open":16.31,"high":16.31,"low":16.31,"close":16.31,"volume":0,"max":16.31,"min":16.31},{"time":1785923280,"open":16.31,"high":16.31,"low":16.3,"close":16.3,"volume":0,"max":16.31,"min":16.3},{"time":1785923100,"open":16.3,"high":16.31,"low":16.3,"close":16.3,"volume":0,"max":16.31,"min":16.3},{"time":1785922920,"open":16.3,"high":16.31,"low":16.3,"close":16.31,"volume":0,"max":16.31,"min":16.3},{"time":1785922740,"open":16.26,"high":16.27,"low":16.26,"close":16.27,"volume":0,"max":16.27,"min":16.26},{"time":1785922560,"open":16.25,"high":16.25,"low":16.25,"close":16.25,"volume":0,"max":16.25,"min":16.25},{"time":1785922380,"open":16.22,"high":16.24,"low":16.21,"close":16.24,"volume":0,"max":16.24,"min":16.21},{"time":1785922200,"open":16.2,"high":16.21,"low":16.2,"close":16.21,"volume":0,"max":16.21,"min":16.2},{"time":1785922020,"open":16.17,"high":16.21,"low":16.17,"close":16.21,"volume":0,"max":16.21,"min":16.17},{"time":1785921840,"open":16.15,"high":16.16,"low":16.14,"close":16.16,"volume":0,"max":16.16,"min":16.14},{"time":1785921660,"open":16.15,"high":16.16,"low":16.14,"close":16.14,"volume":0,"max":16.16,"min":16.14},{"time":1785921480,"open":16.17,"high":16.17,"low":16.16,"close":16.16,"volume":0,"max":16.17,"min":16.16},{"time":1785921300,"open":16.14,"high":16.16,"low":16.14,"close":16.16,"volume":0,"max":16.16,"min":16.14},{"time":1785921120,"open":16.13,"high":16.14,"low":16.13,"close":16.13,"volume":0,"max":16.14,"min":16.13},{"time":1785920580,"open":16.12,"high":16.13,"low":16.12,"close":16.12,"volume":0,"max":16.13,"min":16.12},{"time":1785920400,"open":16.12,"high":16.13,"low":16.12,"close":16.13,"volume":0,"max":16.13,"min":16.12},{"time":1785920220,"open":16.12,"high":16.13,"low":16.12,"close":16.13,"volume":0,"max":16.13,"min":16.12},{"time":1785920040,"open":16.14,"high":16.14,"low":16.11,"close":16.11,"volume":0,"max":16.14,"min":16.11},{"time":1785919860,"open":16.15,"high":16.15,"low":16.13,"close":16.13,"volume":0,"max":16.15,"min":16.13},{"time":1785919680,"open":16.15,"high":16.16,"low":16.14,"close":16.14,"volume":0,"max":16.16,"min":16.14},{"time":1785919500,"open":16.14,"high":16.16,"low":16.13,"close":16.16,"volume":0,"max":16.16,"min":16.13},{"time":1785919320,"open":16.13,"high":16.13,"low":16.13,"close":16.13,"volume":0,"max":16.13,"min":16.13},{"time":1785919140,"open":16.12,"high":16.12,"low":16.11,"close":16.12,"volume":0,"max":16.12,"min":16.11},{"time":1785918960,"open":16.07,"high":16.11,"low":16.07,"close":16.11,"volume":0,"max":16.11,"min":16.07},{"time":1785918780,"open":16.03,"high":16.05,"low":16.03,"close":16.05,"volume":0,"max":16.05,"min":16.03},{"time":1785918600,"open":15.99,"high":16.02,"low":15.99,"close":16.02,"volume":0,"max":16.02,"min":15.99},{"time":1785918420,"open":16,"high":16,"low":16,"close":16,"volume":0,"max":16,"min":16},{"time":1785918240,"open":16.01,"high":16.02,"low":16.01,"close":16.01,"volume":0,"max":16.02,"min":16.01},{"time":1785918060,"open":15.99,"high":16,"low":15.99,"close":16,"volume":0,"max":16,"min":15.99},{"time":1785917880,"open":15.95,"high":15.98,"low":15.95,"close":15.98,"volume":0,"max":15.98,"min":15.95},{"time":1785917700,"open":15.96,"high":15.97,"low":15.92,"close":15.94,"volume":0,"max":15.97,"min":15.92},{"time":1785917520,"open":15.97,"high":15.97,"low":15.96,"close":15.97,"volume":0,"max":15.97,"min":15.96},{"time":1785917340,"open":15.97,"high":15.98,"low":15.96,"close":15.98,"volume":0,"max":15.98,"min":15.96},{"time":1785917160,"open":15.95,"high":15.96,"low":15.95,"close":15.96,"volume":0,"max":15.96,"min":15.95},{"time":1785916980,"open":15.93,"high":15.96,"low":15.92,"close":15.96,"volume":0,"max":15.96,"min":15.92},{"time":1785916800,"open":15.89,"high":15.92,"low":15.89,"close":15.92,"volume":0,"max":15.92,"min":15.89},{"time":1785916620,"open":15.91,"high":15.92,"low":15.9,"close":15.91,"volume":0,"max":15.92,"min":15.9},{"time":1785916440,"open":15.93,"high":15.93,"low":15.92,"close":15.92,"volume":0,"max":15.93,"min":15.92},{"time":1785916260,"open":15.94,"high":15.95,"low":15.94,"close":15.94,"volume":0,"max":15.95,"min":15.94},{"time":1785916080,"open":15.97,"high":15.97,"low":15.95,"close":15.95,"volume":0,"max":15.97,"min":15.95},{"time":1785915900,"open":15.98,"high":15.98,"low":15.96,"close":15.96,"volume":0,"max":15.98,"min":15.96},{"time":1785915720,"open":16.02,"high":16.02,"low":16,"close":16,"volume":0,"max":16.02,"min":16},{"time":1785915540,"open":16.04,"high":16.05,"low":16.03,"close":16.03,"volume":0,"max":16.05,"min":16.03},{"time":1785915360,"open":16.08,"high":16.08,"low":16.06,"close":16.06,"volume":0,"max":16.08,"min":16.06},{"time":1785915180,"open":16.08,"high":16.09,"low":16.08,"close":16.09,"volume":0,"max":16.09,"min":16.08},{"time":1785915000,"open":16.11,"high":16.11,"low":16.07,"close":16.07,"volume":0,"max":16.11,"min":16.07},{"time":1785914820,"open":16.14,"high":16.14,"low":16.12,"close":16.12,"volume":0,"max":16.14,"min":16.12},{"time":1785914640,"open":16.13,"high":16.13,"low":16.13,"close":16.13,"volume":0,"max":16.13,"min":16.13},{"time":1785914460,"open":16.14,"high":16.14,"low":16.14,"close":16.14,"volume":0,"max":16.14,"min":16.14},{"time":1785914280,"open":16.14,"high":16.15,"low":16.13,"close":16.13,"volume":0,"max":16.15,"min":16.13},{"time":1785914100,"open":16.15,"high":16.15,"low":16.14,"close":16.15,"volume":0,"max":16.15,"min":16.14},{"time":1785874320,"open":16.46,"high":16.51,"low":16.45,"close":16.5,"volume":0,"max":16.51,"min":16.45},{"time":1785874140,"open":16.48,"high":16.49,"low":16.47,"close":16.47,"volume":0,"max":16.49,"min":16.47},{"time":1785873960,"open":16.41,"high":16.47,"low":16.41,"close":16.47,"volume":0,"max":16.47,"min":16.41},{"time":1785873780,"open":16.4,"high":16.4,"low":16.34,"close":16.4,"volume":0,"max":16.4,"min":16.34},{"time":1785873600,"open":16.36,"high":16.42,"low":16.35,"close":16.35,"volume":0,"max":16.42,"min":16.35},{"time":1785873420,"open":16.43,"high":16.43,"low":16.38,"close":16.42,"volume":0,"max":16.43,"min":16.38},{"time":1785873240,"open":16.47,"high":16.48,"low":16.42,"close":16.44,"volume":0,"max":16.48,"min":16.42},{"time":1785873060,"open":16.44,"high":16.47,"low":16.44,"close":16.46,"volume":0,"max":16.47,"min":16.44},{"time":1785872880,"open":16.46,"high":16.48,"low":16.41,"close":16.45,"volume":0,"max":16.48,"min":16.41},{"time":1785872700,"open":16.44,"high":16.47,"low":16.44,"close":16.47,"volume":0,"max":16.47,"min":16.44},{"time":1785872520,"open":16.41,"high":16.45,"low":16.41,"close":16.43,"volume":0,"max":16.45,"min":16.41},{"time":1785872340,"open":16.46,"high":16.47,"low":16.44,"close":16.45,"volume":0,"max":16.47,"min":16.44},{"time":1785872160,"open":16.41,"high":16.47,"low":16.41,"close":16.42,"volume":0,"max":16.47,"min":16.41},{"time":1785871980,"open":16.4,"high":16.42,"low":16.4,"close":16.4,"volume":0,"max":16.42,"min":16.4},{"time":1785871800,"open":16.47,"high":16.47,"low":16.35,"close":16.39,"volume":0,"max":16.47,"min":16.35},{"time":1785871620,"open":16.46,"high":16.48,"low":16.45,"close":16.45,"volume":0,"max":16.48,"min":16.45},{"time":1785871440,"open":16.46,"high":16.47,"low":16.45,"close":16.45,"volume":0,"max":16.47,"min":16.45},{"time":1785871260,"open":16.47,"high":16.48,"low":16.46,"close":16.47,"volume":0,"max":16.48,"min":16.46},{"time":1785871080,"open":16.48,"high":16.49,"low":16.44,"close":16.48,"volume":0,"max":16.49,"min":16.44},{"time":1785870900,"open":16.47,"high":16.48,"low":16.47,"close":16.47,"volume":0,"max":16.48,"min":16.47},{"time":1785870720,"open":16.45,"high":16.46,"low":16.45,"close":16.46,"volume":0,"max":16.46,"min":16.45},{"time":1785870540,"open":16.44,"high":16.45,"low":16.43,"close":16.44,"volume":0,"max":16.45,"min":16.43},{"time":1785870360,"open":16.4,"high":16.44,"low":16.39,"close":16.43,"volume":0,"max":16.44,"min":16.39},{"time":1785870180,"open":16.35,"high":16.39,"low":16.34,"close":16.39,"volume":0,"max":16.39,"min":16.34},{"time":1785870000,"open":16.32,"high":16.34,"low":16.31,"close":16.33,"volume":0,"max":16.34,"min":16.31},{"time":1785869820,"open":16.35,"high":16.35,"low":16.33,"close":16.33,"volume":0,"max":16.35,"min":16.33},{"time":1785869640,"open":16.33,"high":16.35,"low":16.33,"close":16.34,"volume":0,"max":16.35,"min":16.33},{"time":1785869460,"open":16.34,"high":16.35,"low":16.3,"close":16.34,"volume":0,"max":16.35,"min":16.3},{"time":1785869280,"open":16.36,"high":16.36,"low":16.35,"close":16.35,"volume":0,"max":16.36,"min":16.35},{"time":1785869100,"open":16.38,"high":16.38,"low":16.36,"close":16.37,"volume":0,"max":16.38,"min":16.36},{"time":1785868920,"open":16.41,"high":16.42,"low":16.4,"close":16.4,"volume":0,"max":16.42,"min":16.4},{"time":1785868740,"open":16.53,"high":16.53,"low":16.42,"close":16.43,"volume":0,"max":16.53,"min":16.42},{"time":1785868560,"open":16.5,"high":16.52,"low":16.5,"close":16.52,"volume":0,"max":16.52,"min":16.5},{"time":1785868380,"open":16.52,"high":16.53,"low":16.51,"close":16.51,"volume":0,"max":16.53,"min":16.51},{"time":1785868200,"open":16.54,"high":16.54,"low":16.51,"close":16.51,"volume":0,"max":16.54,"min":16.51},{"time":1785868020,"open":16.53,"high":16.53,"low":16.52,"close":16.53,"volume":0,"max":16.53,"min":16.52},{"time":1785867840,"open":16.52,"high":16.52,"low":16.51,"close":16.52,"volume":0,"max":16.52,"min":16.51},{"time":1785867660,"open":16.53,"high":16.53,"low":16.53,"close":16.53,"volume":0,"max":16.53,"min":16.53},{"time":1785867480,"open":16.52,"high":16.54,"low":16.52,"close":16.54,"volume":0,"max":16.54,"min":16.52},{"time":1785867300,"open":16.52,"high":16.52,"low":16.51,"close":16.51,"volume":0,"max":16.52,"min":16.51},{"time":1785867120,"open":16.52,"high":16.53,"low":16.52,"close":16.53,"volume":0,"max":16.53,"min":16.52},{"time":1785866940,"open":16.52,"high":16.53,"low":16.52,"close":16.53,"volume":0,"max":16.53,"min":16.52},{"time":1785866760,"open":16.56,"high":16.56,"low":16.53,"close":16.53,"volume":0,"max":16.56,"min":16.53},{"time":1785866580,"open":16.53,"high":16.57,"low":16.53,"close":16.55,"volume":0,"max":16.57,"min":16.53},{"time":1785866400,"open":16.56,"high":16.56,"low":16.54,"close":16.55,"volume":0,"max":16.56,"min":16.54},{"time":1785866220,"open":16.54,"high":16.54,"low":16.53,"close":16.54,"volume":0,"max":16.54,"min":16.53},{"time":1785866040,"open":16.53,"high":16.55,"low":16.53,"close":16.55,"volume":0,"max":16.55,"min":16.53},{"time":1785865860,"open":16.6,"high":16.61,"low":16.54,"close":16.54,"volume":0,"max":16.61,"min":16.54},{"time":1785865680,"open":16.62,"high":16.65,"low":16.59,"close":16.59,"volume":0,"max":16.65,"min":16.59},{"time":1785865500,"open":16.58,"high":16.6,"low":16.58,"close":16.6,"volume":0,"max":16.6,"min":16.58},{"time":1785865320,"open":16.57,"high":16.59,"low":16.57,"close":16.59,"volume":0,"max":16.59,"min":16.57},{"time":1785865140,"open":16.56,"high":16.56,"low":16.56,"close":16.56,"volume":0,"max":16.56,"min":16.56},{"time":1785864960,"open":16.53,"high":16.55,"low":16.53,"close":16.55,"volume":0,"max":16.55,"min":16.53},{"time":1785864780,"open":16.53,"high":16.54,"low":16.52,"close":16.52,"volume":0,"max":16.54,"min":16.52},{"time":1785864600,"open":16.51,"high":16.54,"low":16.51,"close":16.54,"volume":0,"max":16.54,"min":16.51},{"time":1785864420,"open":16.51,"high":16.56,"low":16.51,"close":16.55,"volume":0,"max":16.56,"min":16.51},{"time":1785864240,"open":16.48,"high":16.5,"low":16.47,"close":16.5,"volume":0,"max":16.5,"min":16.47},{"time":1785864060,"open":16.48,"high":16.48,"low":16.47,"close":16.47,"volume":0,"max":16.48,"min":16.47},{"time":1785863880,"open":16.48,"high":16.49,"low":16.48,"close":16.49,"volume":0,"max":16.49,"min":16.48},{"time":1785863700,"open":16.43,"high":16.47,"low":16.43,"close":16.47,"volume":0,"max":16.47,"min":16.43},{"time":1785863520,"open":16.39,"high":16.42,"low":16.39,"close":16.42,"volume":0,"max":16.42,"min":16.39},{"time":1785863340,"open":16.36,"high":16.38,"low":16.36,"close":16.38,"volume":0,"max":16.38,"min":16.36},{"time":1785863160,"open":16.34,"high":16.36,"low":16.33,"close":16.35,"volume":0,"max":16.36,"min":16.33},{"time":1785862980,"open":16.32,"high":16.35,"low":16.32,"close":16.35,"volume":0,"max":16.35,"min":16.32},{"time":1785862800,"open":16.3,"high":16.31,"low":16.3,"close":16.31,"volume":0,"max":16.31,"min":16.3},{"time":1785862620,"open":16.26,"high":16.28,"low":16.26,"close":16.27,"volume":0,"max":16.28,"min":16.26},{"time":1785862440,"open":16.24,"high":16.25,"low":16.24,"close":16.25,"volume":0,"max":16.25,"min":16.24},{"time":1785862260,"open":16.25,"high":16.25,"low":16.24,"close":16.25,"volume":0,"max":16.25,"min":16.24},{"time":1785862080,"open":16.23,"high":16.24,"low":16.22,"close":16.24,"volume":0,"max":16.24,"min":16.22},{"time":1785861900,"open":16.21,"high":16.23,"low":16.21,"close":16.22,"volume":0,"max":16.23,"min":16.21},{"time":1785861720,"open":16.19,"high":16.22,"low":16.18,"close":16.22,"volume":0,"max":16.22,"min":16.18},{"time":1785861540,"open":16.18,"high":16.18,"low":16.18,"close":16.18,"volume":0,"max":16.18,"min":16.18},{"time":1785861360,"open":16.2,"high":16.2,"low":16.17,"close":16.17,"volume":0,"max":16.2,"min":16.17},{"time":1785861180,"open":16.2,"high":16.2,"low":16.19,"close":16.19,"volume":0,"max":16.2,"min":16.19},{"time":1785861000,"open":16.18,"high":16.21,"low":16.17,"close":16.21,"volume":0,"max":16.21,"min":16.17},{"time":1785860820,"open":16.17,"high":16.17,"low":16.16,"close":16.17,"volume":0,"max":16.17,"min":16.16},{"time":1785860640,"open":16.18,"high":16.18,"low":16.16,"close":16.16,"volume":0,"max":16.18,"min":16.16},{"time":1785860460,"open":16.12,"high":16.18,"low":16.12,"close":16.17,"volume":0,"max":16.18,"min":16.12},{"time":1785860280,"open":16.11,"high":16.15,"low":16.11,"close":16.13,"volume":0,"max":16.15,"min":16.11},{"time":1785860100,"open":16.11,"high":16.12,"low":16.1,"close":16.1,"volume":0,"max":16.12,"min":16.1},{"time":1785859920,"open":16.19,"high":16.19,"low":16.1,"close":16.1,"volume":0,"max":16.19,"min":16.1},{"time":1785859740,"open":16.23,"high":16.23,"low":16.2,"close":16.2,"volume":0,"max":16.23,"min":16.2},{"time":1785859560,"open":16.29,"high":16.29,"low":16.25,"close":16.25,"volume":0,"max":16.29,"min":16.25},{"time":1785859380,"open":16.27,"high":16.27,"low":16.27,"close":16.27,"volume":0,"max":16.27,"min":16.27},{"time":1785859200,"open":16.36,"high":16.37,"low":16.27,"close":16.28,"volume":0,"max":16.37,"min":16.27},{"time":1785859020,"open":16.37,"high":16.38,"low":16.37,"close":16.38,"volume":0,"max":16.38,"min":16.37},{"time":1785858840,"open":16.36,"high":16.38,"low":16.36,"close":16.38,"volume":0,"max":16.38,"min":16.36},{"time":1785858660,"open":16.29,"high":16.35,"low":16.29,"close":16.35,"volume":0,"max":16.35,"min":16.29},{"time":1785858480,"open":16.21,"high":16.28,"low":16.21,"close":16.28,"volume":0,"max":16.28,"min":16.21},{"time":1785858300,"open":16.17,"high":16.2,"low":16.16,"close":16.2,"volume":0,"max":16.2,"min":16.16},{"time":1785858120,"open":16.2,"high":16.2,"low":16.16,"close":16.16,"volume":0,"max":16.2,"min":16.16},{"time":1785857940,"open":16.18,"high":16.21,"low":16.18,"close":16.18,"volume":0,"max":16.21,"min":16.18},{"time":1785857760,"open":16.2,"high":16.2,"low":16.14,"close":16.15,"volume":0,"max":16.2,"min":16.14},{"time":1785857580,"open":16.24,"high":16.24,"low":16.22,"close":16.22,"volume":0,"max":16.24,"min":16.22},{"time":1785857400,"open":16.27,"high":16.27,"low":16.23,"close":16.23,"volume":0,"max":16.27,"min":16.23},{"time":1785857220,"open":16.29,"high":16.29,"low":16.26,"close":16.26,"volume":0,"max":16.29,"min":16.26},{"time":1785857040,"open":16.23,"high":16.28,"low":16.23,"close":16.28,"volume":0,"max":16.28,"min":16.23},{"time":1785856860,"open":16.25,"high":16.25,"low":16.22,"close":16.22,"volume":0,"max":16.25,"min":16.22},{"time":1785856680,"open":16.26,"high":16.26,"low":16.23,"close":16.23,"volume":0,"max":16.26,"min":16.23},{"time":1785856500,"open":16.21,"high":16.26,"low":16.21,"close":16.25,"volume":0,"max":16.26,"min":16.21},{"time":1785856320,"open":16.12,"high":16.18,"low":16.12,"close":16.18,"volume":0,"max":16.18,"min":16.12},{"time":1785856140,"open":16.1,"high":16.14,"low":16.09,"close":16.13,"volume":0,"max":16.14,"min":16.09},{"time":1785855960,"open":15.98,"high":16.07,"low":15.98,"close":16.05,"volume":0,"max":16.07,"min":15.98},{"time":1785855780,"open":15.95,"high":15.97,"low":15.95,"close":15.97,"volume":0,"max":15.97,"min":15.95},{"time":1785855600,"open":15.9,"high":15.96,"low":15.9,"close":15.96,"volume":0,"max":15.96,"min":15.9},{"time":1785855420,"open":15.93,"high":15.93,"low":15.91,"close":15.91,"volume":0,"max":15.93,"min":15.91},{"time":1785855240,"open":15.96,"high":15.96,"low":15.94,"close":15.94,"volume":0,"max":15.96,"min":15.94},{"time":1785855060,"open":15.93,"high":15.95,"low":15.93,"close":15.95,"volume":0,"max":15.95,"min":15.93},{"time":1785854880,"open":15.88,"high":15.92,"low":15.88,"close":15.92,"volume":0,"max":15.92,"min":15.88},{"time":1785854700,"open":15.87,"high":15.88,"low":15.87,"close":15.87,"volume":0,"max":15.88,"min":15.87},{"time":1785854520,"open":15.81,"high":15.86,"low":15.81,"close":15.86,"volume":0,"max":15.86,"min":15.81},{"time":1785854340,"open":15.79,"high":15.8,"low":15.77,"close":15.8,"volume":0,"max":15.8,"min":15.77},{"time":1785854160,"open":15.79,"high":15.79,"low":15.77,"close":15.78,"volume":0,"max":15.79,"min":15.77},{"time":1785853980,"open":15.78,"high":15.8,"low":15.78,"close":15.8,"volume":0,"max":15.8,"min":15.78},{"time":1785853800,"open":15.8,"high":15.8,"low":15.75,"close":15.75,"volume":0,"max":15.8,"min":15.75},{"time":1785853620,"open":15.85,"high":15.89,"low":15.78,"close":15.81,"volume":0,"max":15.89,"min":15.78},{"time":1785853440,"open":15.91,"high":15.91,"low":15.82,"close":15.82,"volume":0,"max":15.91,"min":15.82},{"time":1785853260,"open":16.14,"high":16.14,"low":15.92,"close":15.92,"volume":0,"max":16.14,"min":15.92},{"time":1785853080,"open":16.25,"high":16.25,"low":16.16,"close":16.16,"volume":0,"max":16.25,"min":16.16},{"time":1785852900,"open":16.24,"high":16.26,"low":16.24,"close":16.24,"volume":0,"max":16.26,"min":16.24},{"time":1785852720,"open":16.26,"high":16.26,"low":16.25,"close":16.26,"volume":0,"max":16.26,"min":16.25},{"time":1785852540,"open":16.23,"high":16.25,"low":16.21,"close":16.25,"volume":0,"max":16.25,"min":16.21},{"time":1785852360,"open":16.18,"high":16.22,"low":16.17,"close":16.21,"volume":0,"max":16.22,"min":16.17},{"time":1785852180,"open":16.04,"high":16.14,"low":16.04,"close":16.14,"volume":0,"max":16.14,"min":16.04},{"time":1785852000,"open":16,"high":16.03,"low":15.97,"close":16.03,"volume":0,"max":16.03,"min":15.97},{"time":1785851820,"open":16,"high":16.01,"low":15.98,"close":15.98,"volume":0,"max":16.01,"min":15.98},{"time":1785851640,"open":16.03,"high":16.03,"low":15.99,"close":15.99,"volume":0,"max":16.03,"min":15.99},{"time":1785851460,"open":16.03,"high":16.03,"low":16.02,"close":16.02,"volume":0,"max":16.03,"min":16.02},{"time":1785851280,"open":16.04,"high":16.04,"low":15.99,"close":16.01,"volume":0,"max":16.04,"min":15.99},{"time":1785851100,"open":15.98,"high":16.07,"low":15.97,"close":16.05,"volume":0,"max":16.07,"min":15.97},{"time":1785850920,"open":15.89,"high":15.97,"low":15.89,"close":15.97,"volume":0,"max":15.97,"min":15.89},{"time":1785850740,"open":15.76,"high":15.88,"low":15.75,"close":15.88,"volume":0,"max":15.88,"min":15.75},{"time":1785850560,"open":15.68,"high":15.75,"low":15.67,"close":15.75,"volume":0,"max":15.75,"min":15.67},{"time":1785850380,"open":15.61,"high":15.67,"low":15.61,"close":15.67,"volume":0,"max":15.67,"min":15.61},{"time":1785850200,"open":15.57,"high":15.62,"low":15.57,"close":15.62,"volume":0,"max":15.62,"min":15.57},{"time":1785849840,"open":15.56,"high":15.57,"low":15.56,"close":15.56,"volume":0,"max":15.57,"min":15.56},{"time":1785849660,"open":15.51,"high":15.56,"low":15.51,"close":15.55,"volume":0,"max":15.56,"min":15.51},{"time":1785849480,"open":15.56,"high":15.58,"low":15.56,"close":15.56,"volume":0,"max":15.58,"min":15.56},{"time":1785849300,"open":15.56,"high":15.56,"low":15.55,"close":15.55,"volume":0,"max":15.56,"min":15.55},{"time":1785848940,"open":15.56,"high":15.57,"low":15.56,"close":15.57,"volume":0,"max":15.57,"min":15.56},{"time":1785848760,"open":15.57,"high":15.58,"low":15.57,"close":15.57,"volume":0,"max":15.58,"min":15.57},{"time":1785848580,"open":15.58,"high":15.58,"low":15.58,"close":15.58,"volume":0,"max":15.58,"min":15.58},{"time":1785848400,"open":15.6,"high":15.6,"low":15.59,"close":15.59,"volume":0,"max":15.6,"min":15.59},{"time":1785848220,"open":15.58,"high":15.59,"low":15.58,"close":15.59,"volume":0,"max":15.59,"min":15.58},{"time":1785847860,"open":15.58,"high":15.59,"low":15.58,"close":15.59,"volume":0,"max":15.59,"min":15.58},{"time":1785847680,"open":15.6,"high":15.62,"low":15.59,"close":15.59,"volume":0,"max":15.62,"min":15.59},{"time":1785847500,"open":15.61,"high":15.61,"low":15.6,"close":15.61,"volume":0,"max":15.61,"min":15.6},{"time":1785847320,"open":15.61,"high":15.61,"low":15.6,"close":15.6,"volume":0,"max":15.61,"min":15.6},{"time":1785847140,"open":15.62,"high":15.62,"low":15.61,"close":15.62,"volume":0,"max":15.62,"min":15.61},{"time":1785846960,"open":15.61,"high":15.61,"low":15.61,"close":15.61,"volume":0,"max":15.61,"min":15.61},{"time":1785846780,"open":15.64,"high":15.64,"low":15.62,"close":15.62,"volume":0,"max":15.64,"min":15.62},{"time":1785846600,"open":15.66,"high":15.66,"low":15.65,"close":15.65,"volume":0,"max":15.66,"min":15.65},{"time":1785846420,"open":15.62,"high":15.65,"low":15.62,"close":15.64,"volume":0,"max":15.65,"min":15.62},{"time":1785846240,"open":15.63,"high":15.63,"low":15.63,"close":15.63,"volume":0,"max":15.63,"min":15.63},{"time":1785846060,"open":15.64,"high":15.64,"low":15.64,"close":15.64,"volume":0,"max":15.64,"min":15.64},{"time":1785845880,"open":15.66,"high":15.66,"low":15.65,"close":15.65,"volume":0,"max":15.66,"min":15.65},{"time":1785845700,"open":15.69,"high":15.69,"low":15.67,"close":15.67,"volume":0,"max":15.69,"min":15.67},{"time":1785845520,"open":15.69,"high":15.7,"low":15.68,"close":15.7,"volume":0,"max":15.7,"min":15.68},{"time":1785845340,"open":15.67,"high":15.68,"low":15.67,"close":15.68,"volume":0,"max":15.68,"min":15.67},{"time":1785845160,"open":15.69,"high":15.7,"low":15.68,"close":15.68,"volume":0,"max":15.7,"min":15.68},{"time":1785844980,"open":15.68,"high":15.68,"low":15.68,"close":15.68,"volume":0,"max":15.68,"min":15.68},{"time":1785844800,"open":15.7,"high":15.7,"low":15.69,"close":15.69,"volume":0,"max":15.7,"min":15.69},{"time":1785844620,"open":15.7,"high":15.71,"low":15.69,"close":15.69,"volume":0,"max":15.71,"min":15.69},{"time":1785844440,"open":15.68,"high":15.69,"low":15.67,"close":15.69,"volume":0,"max":15.69,"min":15.67},{"time":1785844260,"open":15.61,"high":15.63,"low":15.6,"close":15.63,"volume":0,"max":15.63,"min":15.6},{"time":1785844080,"open":15.63,"high":15.63,"low":15.62,"close":15.62,"volume":0,"max":15.63,"min":15.62},{"time":1785843900,"open":15.62,"high":15.63,"low":15.61,"close":15.62,"volume":0,"max":15.63,"min":15.61},{"time":1785843720,"open":15.64,"high":15.65,"low":15.57,"close":15.59,"volume":0,"max":15.65,"min":15.57},{"time":1785843540,"open":15.65,"high":15.65,"low":15.65,"close":15.65,"volume":0,"max":15.65,"min":15.65},{"time":1785843180,"open":15.64,"high":15.64,"low":15.64,"close":15.64,"volume":0,"max":15.64,"min":15.64},{"time":1785843000,"open":15.64,"high":15.64,"low":15.63,"close":15.63,"volume":0,"max":15.64,"min":15.63},{"time":1785842820,"open":15.65,"high":15.65,"low":15.63,"close":15.63,"volume":0,"max":15.65,"min":15.63},{"time":1785842640,"open":15.62,"high":15.63,"low":15.62,"close":15.63,"volume":0,"max":15.63,"min":15.62},{"time":1785842460,"open":15.62,"high":15.63,"low":15.62,"close":15.63,"volume":0,"max":15.63,"min":15.62},{"time":1785842280,"open":15.64,"high":15.65,"low":15.63,"close":15.63,"volume":0,"max":15.65,"min":15.63},{"time":1785842100,"open":15.65,"high":15.65,"low":15.65,"close":15.65,"volume":0,"max":15.65,"min":15.65},{"time":1785841920,"open":15.66,"high":15.66,"low":15.64,"close":15.64,"volume":0,"max":15.66,"min":15.64},{"time":1785841740,"open":15.66,"high":15.67,"low":15.66,"close":15.67,"volume":0,"max":15.67,"min":15.66},{"time":1785841560,"open":15.65,"high":15.66,"low":15.65,"close":15.65,"volume":0,"max":15.66,"min":15.65},{"time":1785841380,"open":15.6,"high":15.61,"low":15.6,"close":15.61,"volume":0,"max":15.61,"min":15.6},{"time":1785841200,"open":15.62,"high":15.63,"low":15.6,"close":15.61,"volume":0,"max":15.63,"min":15.6},{"time":1785841020,"open":15.62,"high":15.62,"low":15.61,"close":15.61,"volume":0,"max":15.62,"min":15.61},{"time":1785840840,"open":15.6,"high":15.62,"low":15.6,"close":15.61,"volume":0,"max":15.62,"min":15.6},{"time":1785840660,"open":15.59,"high":15.59,"low":15.56,"close":15.58,"volume":0,"max":15.59,"min":15.56},{"time":1785840480,"open":15.57,"high":15.59,"low":15.56,"close":15.58,"volume":0,"max":15.59,"min":15.56},{"time":1785840300,"open":15.61,"high":15.61,"low":15.57,"close":15.58,"volume":0,"max":15.61,"min":15.57},{"time":1785840120,"open":15.7,"high":15.7,"low":15.62,"close":15.62,"volume":0,"max":15.7,"min":15.62},{"time":1785839760,"open":15.71,"high":15.71,"low":15.69,"close":15.69,"volume":0,"max":15.71,"min":15.69},{"time":1785839580,"open":15.64,"high":15.66,"low":15.64,"close":15.66,"volume":0,"max":15.66,"min":15.64},{"time":1785839400,"open":15.65,"high":15.65,"low":15.64,"close":15.65,"volume":0,"max":15.65,"min":15.64},{"time":1785839220,"open":15.71,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1785839040,"open":15.71,"high":15.71,"low":15.7,"close":15.7,"volume":0,"max":15.71,"min":15.7},{"time":1785838860,"open":15.71,"high":15.71,"low":15.7,"close":15.7,"volume":0,"max":15.71,"min":15.7},{"time":1785838680,"open":15.73,"high":15.73,"low":15.72,"close":15.72,"volume":0,"max":15.73,"min":15.72},{"time":1785838500,"open":15.73,"high":15.74,"low":15.73,"close":15.74,"volume":0,"max":15.74,"min":15.73},{"time":1785838320,"open":15.72,"high":15.73,"low":15.72,"close":15.72,"volume":0,"max":15.73,"min":15.72},{"time":1785838140,"open":15.72,"high":15.72,"low":15.71,"close":15.71,"volume":0,"max":15.72,"min":15.71},{"time":1785837960,"open":15.71,"high":15.72,"low":15.71,"close":15.71,"volume":0,"max":15.72,"min":15.71},{"time":1785837780,"open":15.71,"high":15.72,"low":15.7,"close":15.72,"volume":0,"max":15.72,"min":15.7},{"time":1785837600,"open":15.71,"high":15.72,"low":15.7,"close":15.7,"volume":0,"max":15.72,"min":15.7},{"time":1785837420,"open":15.71,"high":15.73,"low":15.71,"close":15.72,"volume":0,"max":15.73,"min":15.71},{"time":1785837240,"open":15.77,"high":15.77,"low":15.73,"close":15.73,"volume":0,"max":15.77,"min":15.73},{"time":1785837060,"open":15.76,"high":15.76,"low":15.75,"close":15.76,"volume":0,"max":15.76,"min":15.75},{"time":1785836880,"open":15.7,"high":15.75,"low":15.7,"close":15.75,"volume":0,"max":15.75,"min":15.7},{"time":1785836700,"open":15.71,"high":15.72,"low":15.7,"close":15.71,"volume":0,"max":15.72,"min":15.7},{"time":1785836520,"open":15.75,"high":15.75,"low":15.74,"close":15.75,"volume":0,"max":15.75,"min":15.74},{"time":1785836340,"open":15.74,"high":15.74,"low":15.74,"close":15.74,"volume":0,"max":15.74,"min":15.74},{"time":1785836160,"open":15.75,"high":15.75,"low":15.75,"close":15.75,"volume":0,"max":15.75,"min":15.75},{"time":1785835980,"open":15.77,"high":15.77,"low":15.76,"close":15.76,"volume":0,"max":15.77,"min":15.76},{"time":1785835800,"open":15.79,"high":15.79,"low":15.78,"close":15.78,"volume":0,"max":15.79,"min":15.78},{"time":1785835620,"open":15.81,"high":15.82,"low":15.8,"close":15.8,"volume":0,"max":15.82,"min":15.8},{"time":1785835440,"open":15.83,"high":15.83,"low":15.82,"close":15.82,"volume":0,"max":15.83,"min":15.82},{"time":1785835260,"open":15.82,"high":15.83,"low":15.82,"close":15.82,"volume":0,"max":15.83,"min":15.82},{"time":1785835080,"open":15.84,"high":15.84,"low":15.82,"close":15.83,"volume":0,"max":15.84,"min":15.82},{"time":1785834900,"open":15.83,"high":15.84,"low":15.82,"close":15.83,"volume":0,"max":15.84,"min":15.82},{"time":1785834720,"open":15.83,"high":15.84,"low":15.82,"close":15.82,"volume":0,"max":15.84,"min":15.82},{"time":1785834540,"open":15.83,"high":15.83,"low":15.82,"close":15.82,"volume":0,"max":15.83,"min":15.82},{"time":1785834360,"open":15.83,"high":15.83,"low":15.82,"close":15.82,"volume":0,"max":15.83,"min":15.82},{"time":1785834180,"open":15.84,"high":15.84,"low":15.82,"close":15.82,"volume":0,"max":15.84,"min":15.82},{"time":1785834000,"open":15.83,"high":15.83,"low":15.81,"close":15.83,"volume":0,"max":15.83,"min":15.81},{"time":1785833820,"open":15.82,"high":15.82,"low":15.81,"close":15.82,"volume":0,"max":15.82,"min":15.81},{"time":1785833640,"open":15.82,"high":15.82,"low":15.81,"close":15.81,"volume":0,"max":15.82,"min":15.81},{"time":1785833460,"open":15.83,"high":15.84,"low":15.83,"close":15.83,"volume":0,"max":15.84,"min":15.83},{"time":1785833280,"open":15.83,"high":15.84,"low":15.83,"close":15.84,"volume":0,"max":15.84,"min":15.83},{"time":1785833100,"open":15.83,"high":15.84,"low":15.83,"close":15.84,"volume":0,"max":15.84,"min":15.83},{"time":1785832920,"open":15.83,"high":15.84,"low":15.82,"close":15.82,"volume":0,"max":15.84,"min":15.82},{"time":1785832740,"open":15.8,"high":15.81,"low":15.8,"close":15.8,"volume":0,"max":15.81,"min":15.8},{"time":1785832560,"open":15.82,"high":15.82,"low":15.81,"close":15.81,"volume":0,"max":15.82,"min":15.81},{"time":1785832380,"open":15.81,"high":15.82,"low":15.81,"close":15.81,"volume":0,"max":15.82,"min":15.81},{"time":1785832200,"open":15.77,"high":15.8,"low":15.77,"close":15.8,"volume":0,"max":15.8,"min":15.77},{"time":1785832020,"open":15.77,"high":15.78,"low":15.76,"close":15.76,"volume":0,"max":15.78,"min":15.76},{"time":1785831840,"open":15.73,"high":15.78,"low":15.72,"close":15.78,"volume":0,"max":15.78,"min":15.72},{"time":1785831660,"open":15.7,"high":15.72,"low":15.7,"close":15.72,"volume":0,"max":15.72,"min":15.7},{"time":1785831480,"open":15.72,"high":15.72,"low":15.71,"close":15.71,"volume":0,"max":15.72,"min":15.71},{"time":1785831300,"open":15.71,"high":15.71,"low":15.71,"close":15.71,"volume":0,"max":15.71,"min":15.71},{"time":1785830940,"open":15.72,"high":15.72,"low":15.72,"close":15.72,"volume":0,"max":15.72,"min":15.72},{"time":1785830760,"open":15.7,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1785830580,"open":15.7,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1785830400,"open":15.72,"high":15.72,"low":15.71,"close":15.71,"volume":0,"max":15.72,"min":15.71},{"time":1785830040,"open":15.7,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1785829860,"open":15.69,"high":15.7,"low":15.69,"close":15.69,"volume":0,"max":15.7,"min":15.69},{"time":1785829680,"open":15.68,"high":15.68,"low":15.67,"close":15.68,"volume":0,"max":15.68,"min":15.67},{"time":1785829500,"open":15.69,"high":15.69,"low":15.69,"close":15.69,"volume":0,"max":15.69,"min":15.69},{"time":1785829320,"open":15.7,"high":15.7,"low":15.69,"close":15.7,"volume":0,"max":15.7,"min":15.69},{"time":1785829140,"open":15.69,"high":15.69,"low":15.69,"close":15.69,"volume":0,"max":15.69,"min":15.69},{"time":1785828960,"open":15.69,"high":15.7,"low":15.69,"close":15.7,"volume":0,"max":15.7,"min":15.69},{"time":1785828780,"open":15.7,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1785828600,"open":15.7,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1785828420,"open":15.7,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1785828240,"open":15.71,"high":15.72,"low":15.71,"close":15.71,"volume":0,"max":15.72,"min":15.71},{"time":1785828060,"open":15.73,"high":15.73,"low":15.72,"close":15.72,"volume":0,"max":15.73,"min":15.72},{"time":1785827700,"open":15.76,"high":15.76,"low":15.74,"close":15.74,"volume":0,"max":15.76,"min":15.74},{"time":1785787920,"open":15.85,"high":15.87,"low":15.85,"close":15.86,"volume":0,"max":15.87,"min":15.85},{"time":1785787740,"open":15.82,"high":15.85,"low":15.82,"close":15.84,"volume":0,"max":15.85,"min":15.82},{"time":1785787560,"open":15.78,"high":15.81,"low":15.78,"close":15.8,"volume":0,"max":15.81,"min":15.78},{"time":1785787380,"open":15.77,"high":15.78,"low":15.77,"close":15.77,"volume":0,"max":15.78,"min":15.77},{"time":1785787200,"open":15.73,"high":15.81,"low":15.73,"close":15.79,"volume":0,"max":15.81,"min":15.73},{"time":1785787020,"open":15.73,"high":15.76,"low":15.73,"close":15.76,"volume":0,"max":15.76,"min":15.73},{"time":1785786840,"open":15.72,"high":15.75,"low":15.72,"close":15.74,"volume":0,"max":15.75,"min":15.72},{"time":1785786660,"open":15.71,"high":15.71,"low":15.69,"close":15.7,"volume":0,"max":15.71,"min":15.69},{"time":1785786480,"open":15.69,"high":15.71,"low":15.67,"close":15.7,"volume":0,"max":15.71,"min":15.67},{"time":1785786300,"open":15.71,"high":15.72,"low":15.7,"close":15.7,"volume":0,"max":15.72,"min":15.7},{"time":1785786120,"open":15.77,"high":15.77,"low":15.73,"close":15.73,"volume":0,"max":15.77,"min":15.73},{"time":1785785940,"open":15.79,"high":15.79,"low":15.77,"close":15.78,"volume":0,"max":15.79,"min":15.77},{"time":1785785760,"open":15.81,"high":15.82,"low":15.8,"close":15.8,"volume":0,"max":15.82,"min":15.8},{"time":1785785580,"open":15.81,"high":15.84,"low":15.81,"close":15.82,"volume":0,"max":15.84,"min":15.81},{"time":1785785400,"open":15.82,"high":15.83,"low":15.81,"close":15.82,"volume":0,"max":15.83,"min":15.81},{"time":1785785220,"open":15.81,"high":15.83,"low":15.81,"close":15.83,"volume":0,"max":15.83,"min":15.81},{"time":1785785040,"open":15.83,"high":15.83,"low":15.81,"close":15.82,"volume":0,"max":15.83,"min":15.81},{"time":1785784860,"open":15.82,"high":15.83,"low":15.8,"close":15.82,"volume":0,"max":15.83,"min":15.8},{"time":1785784680,"open":15.79,"high":15.8,"low":15.78,"close":15.8,"volume":0,"max":15.8,"min":15.78},{"time":1785784500,"open":15.78,"high":15.78,"low":15.77,"close":15.78,"volume":0,"max":15.78,"min":15.77},{"time":1785784320,"open":15.78,"high":15.79,"low":15.78,"close":15.79,"volume":0,"max":15.79,"min":15.78},{"time":1785784140,"open":15.77,"high":15.78,"low":15.77,"close":15.77,"volume":0,"max":15.78,"min":15.77},{"time":1785783960,"open":15.77,"high":15.78,"low":15.76,"close":15.78,"volume":0,"max":15.78,"min":15.76},{"time":1785783780,"open":15.79,"high":15.8,"low":15.78,"close":15.78,"volume":0,"max":15.8,"min":15.78},{"time":1785783600,"open":15.77,"high":15.78,"low":15.76,"close":15.78,"volume":0,"max":15.78,"min":15.76},{"time":1785783420,"open":15.78,"high":15.79,"low":15.77,"close":15.78,"volume":0,"max":15.79,"min":15.77},{"time":1785783240,"open":15.79,"high":15.82,"low":15.79,"close":15.79,"volume":0,"max":15.82,"min":15.79},{"time":1785783060,"open":15.76,"high":15.78,"low":15.75,"close":15.78,"volume":0,"max":15.78,"min":15.75},{"time":1785782880,"open":15.75,"high":15.75,"low":15.75,"close":15.75,"volume":0,"max":15.75,"min":15.75},{"time":1785782700,"open":15.76,"high":15.77,"low":15.76,"close":15.76,"volume":0,"max":15.77,"min":15.76},{"time":1785782520,"open":15.74,"high":15.75,"low":15.74,"close":15.74,"volume":0,"max":15.75,"min":15.74},{"time":1785782340,"open":15.76,"high":15.76,"low":15.75,"close":15.75,"volume":0,"max":15.76,"min":15.75},{"time":1785782160,"open":15.74,"high":15.76,"low":15.74,"close":15.75,"volume":0,"max":15.76,"min":15.74},{"time":1785781980,"open":15.76,"high":15.78,"low":15.75,"close":15.75,"volume":0,"max":15.78,"min":15.75},{"time":1785781800,"open":15.76,"high":15.77,"low":15.76,"close":15.77,"volume":0,"max":15.77,"min":15.76},{"time":1785781620,"open":15.73,"high":15.75,"low":15.73,"close":15.75,"volume":0,"max":15.75,"min":15.73},{"time":1785781440,"open":15.71,"high":15.72,"low":15.71,"close":15.72,"volume":0,"max":15.72,"min":15.71},{"time":1785781260,"open":15.73,"high":15.73,"low":15.71,"close":15.72,"volume":0,"max":15.73,"min":15.71},{"time":1785781080,"open":15.78,"high":15.78,"low":15.74,"close":15.74,"volume":0,"max":15.78,"min":15.74},{"time":1785780900,"open":15.81,"high":15.82,"low":15.79,"close":15.79,"volume":0,"max":15.82,"min":15.79},{"time":1785780720,"open":15.83,"high":15.83,"low":15.79,"close":15.79,"volume":0,"max":15.83,"min":15.79},{"time":1785780540,"open":15.83,"high":15.86,"low":15.83,"close":15.86,"volume":0,"max":15.86,"min":15.83},{"time":1785780360,"open":15.84,"high":15.85,"low":15.83,"close":15.84,"volume":0,"max":15.85,"min":15.83},{"time":1785780180,"open":15.84,"high":15.84,"low":15.83,"close":15.83,"volume":0,"max":15.84,"min":15.83},{"time":1785780000,"open":15.84,"high":15.85,"low":15.84,"close":15.85,"volume":0,"max":15.85,"min":15.84},{"time":1785779820,"open":15.84,"high":15.84,"low":15.81,"close":15.83,"volume":0,"max":15.84,"min":15.81},{"time":1785779640,"open":15.81,"high":15.84,"low":15.8,"close":15.83,"volume":0,"max":15.84,"min":15.8},{"time":1785779460,"open":15.79,"high":15.8,"low":15.79,"close":15.8,"volume":0,"max":15.8,"min":15.79},{"time":1785779280,"open":15.8,"high":15.8,"low":15.79,"close":15.8,"volume":0,"max":15.8,"min":15.79},{"time":1785779100,"open":15.81,"high":15.81,"low":15.8,"close":15.81,"volume":0,"max":15.81,"min":15.8},{"time":1785778920,"open":15.78,"high":15.8,"low":15.78,"close":15.8,"volume":0,"max":15.8,"min":15.78},{"time":1785778740,"open":15.76,"high":15.77,"low":15.75,"close":15.77,"volume":0,"max":15.77,"min":15.75},{"time":1785778560,"open":15.72,"high":15.74,"low":15.72,"close":15.74,"volume":0,"max":15.74,"min":15.72},{"time":1785778380,"open":15.68,"high":15.71,"low":15.68,"close":15.71,"volume":0,"max":15.71,"min":15.68},{"time":1785778200,"open":15.65,"high":15.69,"low":15.65,"close":15.69,"volume":0,"max":15.69,"min":15.65},{"time":1785778020,"open":15.6,"high":15.63,"low":15.59,"close":15.63,"volume":0,"max":15.63,"min":15.59},{"time":1785777840,"open":15.58,"high":15.62,"low":15.58,"close":15.61,"volume":0,"max":15.62,"min":15.58},{"time":1785777660,"open":15.58,"high":15.59,"low":15.58,"close":15.59,"volume":0,"max":15.59,"min":15.58},{"time":1785777480,"open":15.59,"high":15.59,"low":15.59,"close":15.59,"volume":0,"max":15.59,"min":15.59},{"time":1785777300,"open":15.55,"high":15.59,"low":15.55,"close":15.58,"volume":0,"max":15.59,"min":15.55},{"time":1785777120,"open":15.55,"high":15.57,"low":15.55,"close":15.56,"volume":0,"max":15.57,"min":15.55},{"time":1785776940,"open":15.56,"high":15.58,"low":15.54,"close":15.54,"volume":0,"max":15.58,"min":15.54},{"time":1785776760,"open":15.57,"high":15.58,"low":15.56,"close":15.57,"volume":0,"max":15.58,"min":15.56},{"time":1785776580,"open":15.56,"high":15.57,"low":15.54,"close":15.56,"volume":0,"max":15.57,"min":15.54},{"time":1785776400,"open":15.59,"high":15.6,"low":15.57,"close":15.57,"volume":0,"max":15.6,"min":15.57},{"time":1785776220,"open":15.6,"high":15.6,"low":15.58,"close":15.6,"volume":0,"max":15.6,"min":15.58},{"time":1785776040,"open":15.62,"high":15.62,"low":15.6,"close":15.61,"volume":0,"max":15.62,"min":15.6},{"time":1785775860,"open":15.61,"high":15.62,"low":15.6,"close":15.6,"volume":0,"max":15.62,"min":15.6},{"time":1785775680,"open":15.6,"high":15.61,"low":15.6,"close":15.6,"volume":0,"max":15.61,"min":15.6},{"time":1785775500,"open":15.56,"high":15.59,"low":15.56,"close":15.59,"volume":0,"max":15.59,"min":15.56},{"time":1785775320,"open":15.58,"high":15.58,"low":15.56,"close":15.57,"volume":0,"max":15.58,"min":15.56},{"time":1785775140,"open":15.57,"high":15.59,"low":15.57,"close":15.59,"volume":0,"max":15.59,"min":15.57},{"time":1785774960,"open":15.59,"high":15.59,"low":15.57,"close":15.58,"volume":0,"max":15.59,"min":15.57},{"time":1785774780,"open":15.58,"high":15.58,"low":15.55,"close":15.58,"volume":0,"max":15.58,"min":15.55},{"time":1785774600,"open":15.57,"high":15.57,"low":15.55,"close":15.57,"volume":0,"max":15.57,"min":15.55},{"time":1785774420,"open":15.56,"high":15.57,"low":15.54,"close":15.56,"volume":0,"max":15.57,"min":15.54},{"time":1785774240,"open":15.57,"high":15.57,"low":15.57,"close":15.57,"volume":0,"max":15.57,"min":15.57},{"time":1785774060,"open":15.57,"high":15.57,"low":15.56,"close":15.56,"volume":0,"max":15.57,"min":15.56},{"time":1785773880,"open":15.55,"high":15.56,"low":15.54,"close":15.56,"volume":0,"max":15.56,"min":15.54},{"time":1785773700,"open":15.58,"high":15.58,"low":15.56,"close":15.56,"volume":0,"max":15.58,"min":15.56},{"time":1785773520,"open":15.6,"high":15.61,"low":15.59,"close":15.59,"volume":0,"max":15.61,"min":15.59},{"time":1785773340,"open":15.61,"high":15.62,"low":15.6,"close":15.61,"volume":0,"max":15.62,"min":15.6},{"time":1785773160,"open":15.62,"high":15.62,"low":15.6,"close":15.6,"volume":0,"max":15.62,"min":15.6},{"time":1785772980,"open":15.6,"high":15.61,"low":15.6,"close":15.6,"volume":0,"max":15.61,"min":15.6},{"time":1785772800,"open":15.62,"high":15.62,"low":15.6,"close":15.61,"volume":0,"max":15.62,"min":15.6},{"time":1785772620,"open":15.66,"high":15.66,"low":15.62,"close":15.63,"volume":0,"max":15.66,"min":15.62},{"time":1785772440,"open":15.64,"high":15.67,"low":15.63,"close":15.67,"volume":0,"max":15.67,"min":15.63},{"time":1785772260,"open":15.66,"high":15.66,"low":15.65,"close":15.65,"volume":0,"max":15.66,"min":15.65},{"time":1785772080,"open":15.67,"high":15.67,"low":15.64,"close":15.65,"volume":0,"max":15.67,"min":15.64},{"time":1785771900,"open":15.66,"high":15.66,"low":15.63,"close":15.65,"volume":0,"max":15.66,"min":15.63},{"time":1785771720,"open":15.59,"high":15.65,"low":15.59,"close":15.65,"volume":0,"max":15.65,"min":15.59},{"time":1785771540,"open":15.56,"high":15.58,"low":15.55,"close":15.58,"volume":0,"max":15.58,"min":15.55},{"time":1785771360,"open":15.59,"high":15.59,"low":15.57,"close":15.57,"volume":0,"max":15.59,"min":15.57},{"time":1785771180,"open":15.61,"high":15.61,"low":15.59,"close":15.61,"volume":0,"max":15.61,"min":15.59},{"time":1785771000,"open":15.61,"high":15.62,"low":15.6,"close":15.62,"volume":0,"max":15.62,"min":15.6},{"time":1785770820,"open":15.59,"high":15.63,"low":15.59,"close":15.62,"volume":0,"max":15.63,"min":15.59},{"time":1785770640,"open":15.59,"high":15.59,"low":15.56,"close":15.56,"volume":0,"max":15.59,"min":15.56},{"time":1785770460,"open":15.58,"high":15.61,"low":15.58,"close":15.61,"volume":0,"max":15.61,"min":15.58},{"time":1785770280,"open":15.62,"high":15.63,"low":15.59,"close":15.59,"volume":0,"max":15.63,"min":15.59},{"time":1785770100,"open":15.66,"high":15.66,"low":15.62,"close":15.63,"volume":0,"max":15.66,"min":15.62},{"time":1785769920,"open":15.7,"high":15.72,"low":15.67,"close":15.67,"volume":0,"max":15.72,"min":15.67},{"time":1785769740,"open":15.7,"high":15.72,"low":15.7,"close":15.71,"volume":0,"max":15.72,"min":15.7},{"time":1785769560,"open":15.75,"high":15.75,"low":15.69,"close":15.71,"volume":0,"max":15.75,"min":15.69},{"time":1785769380,"open":15.73,"high":15.73,"low":15.72,"close":15.73,"volume":0,"max":15.73,"min":15.72},{"time":1785769200,"open":15.71,"high":15.73,"low":15.7,"close":15.72,"volume":0,"max":15.73,"min":15.7},{"time":1785769020,"open":15.7,"high":15.72,"low":15.7,"close":15.7,"volume":0,"max":15.72,"min":15.7},{"time":1785768840,"open":15.73,"high":15.75,"low":15.69,"close":15.69,"volume":0,"max":15.75,"min":15.69},{"time":1785768660,"open":15.74,"high":15.75,"low":15.73,"close":15.75,"volume":0,"max":15.75,"min":15.73},{"time":1785768480,"open":15.76,"high":15.77,"low":15.75,"close":15.75,"volume":0,"max":15.77,"min":15.75},{"time":1785768300,"open":15.75,"high":15.77,"low":15.74,"close":15.75,"volume":0,"max":15.77,"min":15.74},{"time":1785768120,"open":15.71,"high":15.75,"low":15.71,"close":15.74,"volume":0,"max":15.75,"min":15.71},{"time":1785767940,"open":15.76,"high":15.76,"low":15.7,"close":15.72,"volume":0,"max":15.76,"min":15.7},{"time":1785767760,"open":15.76,"high":15.77,"low":15.75,"close":15.77,"volume":0,"max":15.77,"min":15.75},{"time":1785767580,"open":15.78,"high":15.8,"low":15.77,"close":15.77,"volume":0,"max":15.8,"min":15.77},{"time":1785767400,"open":15.77,"high":15.79,"low":15.76,"close":15.79,"volume":0,"max":15.79,"min":15.76},{"time":1785767220,"open":15.79,"high":15.81,"low":15.76,"close":15.76,"volume":0,"max":15.81,"min":15.76},{"time":1785767040,"open":15.8,"high":15.8,"low":15.79,"close":15.8,"volume":0,"max":15.8,"min":15.79},{"time":1785766860,"open":15.85,"high":15.85,"low":15.8,"close":15.81,"volume":0,"max":15.85,"min":15.8},{"time":1785766680,"open":15.85,"high":15.87,"low":15.83,"close":15.84,"volume":0,"max":15.87,"min":15.83},{"time":1785766500,"open":15.9,"high":15.9,"low":15.82,"close":15.82,"volume":0,"max":15.9,"min":15.82},{"time":1785766320,"open":15.96,"high":15.96,"low":15.92,"close":15.92,"volume":0,"max":15.96,"min":15.92},{"time":1785766140,"open":16.03,"high":16.03,"low":15.96,"close":15.97,"volume":0,"max":16.03,"min":15.96},{"time":1785765960,"open":16.03,"high":16.07,"low":16.01,"close":16.01,"volume":0,"max":16.07,"min":16.01},{"time":1785765780,"open":16,"high":16.08,"low":16,"close":16.06,"volume":0,"max":16.08,"min":16}]}