{"lastData":{"description":"Crude Oil Futures","price":90.54,"currency":"USD","timestamp":1780707588817,"volume":217111,"prevClose":93.04,"open":92.82,"high":93.63,"low":89.68},"date":[{"time":1780693020,"open":90.18,"high":90.31,"low":90.18,"close":90.25,"volume":212,"max":90.31,"min":90.18},{"time":1780692840,"open":90.19,"high":90.26,"low":90.17,"close":90.19,"volume":88,"max":90.26,"min":90.17},{"time":1780692660,"open":90.2,"high":90.22,"low":90.17,"close":90.19,"volume":59,"max":90.22,"min":90.17},{"time":1780692480,"open":90.25,"high":90.3,"low":90.17,"close":90.19,"volume":144,"max":90.3,"min":90.17},{"time":1780692300,"open":90.26,"high":90.28,"low":90.22,"close":90.22,"volume":132,"max":90.28,"min":90.22},{"time":1780692120,"open":90.26,"high":90.33,"low":90.23,"close":90.26,"volume":105,"max":90.33,"min":90.23},{"time":1780691940,"open":90.32,"high":90.32,"low":90.25,"close":90.25,"volume":73,"max":90.32,"min":90.25},{"time":1780691760,"open":90.33,"high":90.35,"low":90.29,"close":90.32,"volume":64,"max":90.35,"min":90.29},{"time":1780691580,"open":90.34,"high":90.35,"low":90.3,"close":90.35,"volume":54,"max":90.35,"min":90.3},{"time":1780691400,"open":90.37,"high":90.38,"low":90.29,"close":90.31,"volume":66,"max":90.38,"min":90.29},{"time":1780691220,"open":90.32,"high":90.39,"low":90.32,"close":90.37,"volume":84,"max":90.39,"min":90.32},{"time":1780691040,"open":90.26,"high":90.32,"low":90.26,"close":90.32,"volume":68,"max":90.32,"min":90.26},{"time":1780690860,"open":90.28,"high":90.3,"low":90.21,"close":90.25,"volume":87,"max":90.3,"min":90.21},{"time":1780690680,"open":90.23,"high":90.32,"low":90.22,"close":90.28,"volume":93,"max":90.32,"min":90.22},{"time":1780690500,"open":90.38,"high":90.39,"low":90.21,"close":90.23,"volume":142,"max":90.39,"min":90.21},{"time":1780690320,"open":90.42,"high":90.44,"low":90.33,"close":90.39,"volume":66,"max":90.44,"min":90.33},{"time":1780690140,"open":90.35,"high":90.41,"low":90.32,"close":90.41,"volume":102,"max":90.41,"min":90.32},{"time":1780689960,"open":90.23,"high":90.35,"low":90.22,"close":90.34,"volume":95,"max":90.35,"min":90.22},{"time":1780689780,"open":90.28,"high":90.28,"low":90.19,"close":90.24,"volume":167,"max":90.28,"min":90.19},{"time":1780689600,"open":90.23,"high":90.37,"low":90.21,"close":90.29,"volume":210,"max":90.37,"min":90.21},{"time":1780689420,"open":90.25,"high":90.31,"low":90.22,"close":90.24,"volume":173,"max":90.31,"min":90.22},{"time":1780689240,"open":90.34,"high":90.35,"low":90.19,"close":90.24,"volume":193,"max":90.35,"min":90.19},{"time":1780689060,"open":90.37,"high":90.38,"low":90.27,"close":90.35,"volume":209,"max":90.38,"min":90.27},{"time":1780688880,"open":90.32,"high":90.42,"low":90.32,"close":90.38,"volume":243,"max":90.42,"min":90.32},{"time":1780688700,"open":90.33,"high":90.36,"low":90.3,"close":90.32,"volume":85,"max":90.36,"min":90.3},{"time":1780688520,"open":90.34,"high":90.35,"low":90.3,"close":90.32,"volume":129,"max":90.35,"min":90.3},{"time":1780688340,"open":90.3,"high":90.35,"low":90.26,"close":90.33,"volume":211,"max":90.35,"min":90.26},{"time":1780688160,"open":90.22,"high":90.32,"low":90.21,"close":90.28,"volume":256,"max":90.32,"min":90.21},{"time":1780687980,"open":90.15,"high":90.22,"low":90.15,"close":90.21,"volume":138,"max":90.22,"min":90.15},{"time":1780687800,"open":90.17,"high":90.22,"low":90.09,"close":90.15,"volume":205,"max":90.22,"min":90.09},{"time":1780687620,"open":90.19,"high":90.19,"low":90.12,"close":90.15,"volume":197,"max":90.19,"min":90.12},{"time":1780687440,"open":90.16,"high":90.21,"low":90.16,"close":90.19,"volume":100,"max":90.21,"min":90.16},{"time":1780687260,"open":90.21,"high":90.21,"low":90,"close":90.16,"volume":389,"max":90.21,"min":90},{"time":1780687080,"open":90.24,"high":90.27,"low":90.19,"close":90.21,"volume":153,"max":90.27,"min":90.19},{"time":1780686900,"open":90.15,"high":90.28,"low":90.15,"close":90.23,"volume":297,"max":90.28,"min":90.15},{"time":1780686720,"open":90.07,"high":90.18,"low":90.05,"close":90.13,"volume":161,"max":90.18,"min":90.05},{"time":1780686540,"open":90.16,"high":90.17,"low":90.04,"close":90.06,"volume":188,"max":90.17,"min":90.04},{"time":1780686360,"open":90.11,"high":90.19,"low":90.07,"close":90.17,"volume":233,"max":90.19,"min":90.07},{"time":1780686180,"open":90.18,"high":90.2,"low":90.1,"close":90.11,"volume":256,"max":90.2,"min":90.1},{"time":1780686000,"open":90.31,"high":90.37,"low":90.15,"close":90.17,"volume":390,"max":90.37,"min":90.15},{"time":1780685820,"open":90.36,"high":90.51,"low":90.23,"close":90.3,"volume":855,"max":90.51,"min":90.23},{"time":1780685640,"open":90.53,"high":90.61,"low":90.04,"close":90.35,"volume":990,"max":90.61,"min":90.04},{"time":1780685460,"open":90.54,"high":90.58,"low":90.49,"close":90.52,"volume":175,"max":90.58,"min":90.49},{"time":1780685280,"open":90.56,"high":90.59,"low":90.49,"close":90.54,"volume":219,"max":90.59,"min":90.49},{"time":1780685100,"open":90.66,"high":90.71,"low":90.55,"close":90.56,"volume":256,"max":90.71,"min":90.55},{"time":1780684920,"open":90.59,"high":90.72,"low":90.59,"close":90.67,"volume":625,"max":90.72,"min":90.59},{"time":1780684740,"open":90.61,"high":90.64,"low":90.54,"close":90.58,"volume":255,"max":90.64,"min":90.54},{"time":1780684560,"open":90.49,"high":90.65,"low":90.45,"close":90.61,"volume":427,"max":90.65,"min":90.45},{"time":1780684380,"open":90.58,"high":90.59,"low":90.46,"close":90.48,"volume":437,"max":90.59,"min":90.46},{"time":1780684200,"open":90.57,"high":90.63,"low":90.41,"close":90.59,"volume":1616,"max":90.63,"min":90.41},{"time":1780684020,"open":90.3,"high":90.65,"low":90.26,"close":90.57,"volume":6005,"max":90.65,"min":90.26},{"time":1780683840,"open":90.17,"high":90.32,"low":90.15,"close":90.29,"volume":968,"max":90.32,"min":90.15},{"time":1780683660,"open":90.05,"high":90.18,"low":90,"close":90.17,"volume":1090,"max":90.18,"min":90},{"time":1780683480,"open":90.3,"high":90.33,"low":89.97,"close":90.05,"volume":1227,"max":90.33,"min":89.97},{"time":1780683300,"open":90.23,"high":90.35,"low":90.22,"close":90.31,"volume":783,"max":90.35,"min":90.22},{"time":1780683120,"open":90.24,"high":90.26,"low":90.14,"close":90.23,"volume":467,"max":90.26,"min":90.14},{"time":1780682940,"open":90.13,"high":90.25,"low":90.08,"close":90.25,"volume":572,"max":90.25,"min":90.08},{"time":1780682760,"open":90.06,"high":90.2,"low":90.03,"close":90.12,"volume":444,"max":90.2,"min":90.03},{"time":1780682580,"open":89.99,"high":90.05,"low":89.9,"close":90.04,"volume":521,"max":90.05,"min":89.9},{"time":1780682400,"open":90.02,"high":90.11,"low":89.93,"close":89.98,"volume":788,"max":90.11,"min":89.93},{"time":1780682220,"open":90.06,"high":90.06,"low":89.96,"close":90.03,"volume":421,"max":90.06,"min":89.96},{"time":1780682040,"open":90.09,"high":90.1,"low":89.98,"close":90.06,"volume":380,"max":90.1,"min":89.98},{"time":1780681860,"open":90,"high":90.09,"low":89.95,"close":90.08,"volume":518,"max":90.09,"min":89.95},{"time":1780681680,"open":90.1,"high":90.36,"low":89.99,"close":89.99,"volume":1055,"max":90.36,"min":89.99},{"time":1780681500,"open":90.15,"high":90.17,"low":90.08,"close":90.09,"volume":378,"max":90.17,"min":90.08},{"time":1780681320,"open":90.3,"high":90.3,"low":90.13,"close":90.15,"volume":515,"max":90.3,"min":90.13},{"time":1780681140,"open":90.09,"high":90.34,"low":90.07,"close":90.31,"volume":516,"max":90.34,"min":90.07},{"time":1780680960,"open":90.05,"high":90.12,"low":90.01,"close":90.1,"volume":332,"max":90.12,"min":90.01},{"time":1780680780,"open":90.06,"high":90.12,"low":90.03,"close":90.05,"volume":227,"max":90.12,"min":90.03},{"time":1780680600,"open":90.11,"high":90.19,"low":90,"close":90.06,"volume":413,"max":90.19,"min":90},{"time":1780680420,"open":90.05,"high":90.19,"low":90.03,"close":90.11,"volume":525,"max":90.19,"min":90.03},{"time":1780680240,"open":90.07,"high":90.11,"low":90.04,"close":90.05,"volume":301,"max":90.11,"min":90.04},{"time":1780680060,"open":90.02,"high":90.09,"low":89.99,"close":90.07,"volume":340,"max":90.09,"min":89.99},{"time":1780679880,"open":90.03,"high":90.05,"low":89.96,"close":90.02,"volume":380,"max":90.05,"min":89.96},{"time":1780679700,"open":90.02,"high":90.11,"low":89.98,"close":90.04,"volume":386,"max":90.11,"min":89.98},{"time":1780679520,"open":90.04,"high":90.06,"low":89.96,"close":90.03,"volume":305,"max":90.06,"min":89.96},{"time":1780679340,"open":89.95,"high":90.05,"low":89.92,"close":90.04,"volume":466,"max":90.05,"min":89.92},{"time":1780679160,"open":90.02,"high":90.08,"low":89.94,"close":89.96,"volume":350,"max":90.08,"min":89.94},{"time":1780678980,"open":90.09,"high":90.14,"low":90.01,"close":90.03,"volume":413,"max":90.14,"min":90.01},{"time":1780678800,"open":90.08,"high":90.23,"low":90.07,"close":90.09,"volume":685,"max":90.23,"min":90.07},{"time":1780678620,"open":89.99,"high":90.09,"low":89.93,"close":90.08,"volume":387,"max":90.09,"min":89.93},{"time":1780678440,"open":89.77,"high":90.01,"low":89.76,"close":89.99,"volume":528,"max":90.01,"min":89.76},{"time":1780678260,"open":89.75,"high":89.81,"low":89.73,"close":89.78,"volume":448,"max":89.81,"min":89.73},{"time":1780678080,"open":89.82,"high":89.9,"low":89.68,"close":89.75,"volume":624,"max":89.9,"min":89.68},{"time":1780677900,"open":89.96,"high":90.04,"low":89.83,"close":89.84,"volume":466,"max":90.04,"min":89.83},{"time":1780677720,"open":90.04,"high":90.12,"low":89.95,"close":89.95,"volume":506,"max":90.12,"min":89.95},{"time":1780677540,"open":89.87,"high":90.06,"low":89.81,"close":90.04,"volume":527,"max":90.06,"min":89.81},{"time":1780677360,"open":89.89,"high":89.99,"low":89.84,"close":89.86,"volume":469,"max":89.99,"min":89.84},{"time":1780677180,"open":90,"high":90.03,"low":89.77,"close":89.89,"volume":900,"max":90.03,"min":89.77},{"time":1780677000,"open":90.11,"high":90.18,"low":89.98,"close":89.99,"volume":700,"max":90.18,"min":89.98},{"time":1780676820,"open":90.07,"high":90.16,"low":89.94,"close":90.1,"volume":950,"max":90.16,"min":89.94},{"time":1780676640,"open":90.24,"high":90.27,"low":90.04,"close":90.06,"volume":872,"max":90.27,"min":90.04},{"time":1780676460,"open":90.49,"high":90.49,"low":90.21,"close":90.23,"volume":774,"max":90.49,"min":90.21},{"time":1780676280,"open":90.46,"high":90.49,"low":90.3,"close":90.49,"volume":727,"max":90.49,"min":90.3},{"time":1780676100,"open":90.47,"high":90.56,"low":90.41,"close":90.46,"volume":486,"max":90.56,"min":90.41},{"time":1780675920,"open":90.7,"high":90.71,"low":90.4,"close":90.46,"volume":774,"max":90.71,"min":90.4},{"time":1780675740,"open":90.82,"high":90.86,"low":90.67,"close":90.71,"volume":501,"max":90.86,"min":90.67},{"time":1780675560,"open":90.8,"high":90.89,"low":90.74,"close":90.82,"volume":463,"max":90.89,"min":90.74},{"time":1780675380,"open":90.89,"high":90.92,"low":90.77,"close":90.81,"volume":746,"max":90.92,"min":90.77},{"time":1780675200,"open":90.77,"high":91.02,"low":90.77,"close":90.89,"volume":995,"max":91.02,"min":90.77},{"time":1780675020,"open":90.71,"high":90.83,"low":90.65,"close":90.77,"volume":556,"max":90.83,"min":90.65},{"time":1780674840,"open":90.73,"high":90.74,"low":90.66,"close":90.71,"volume":345,"max":90.74,"min":90.66},{"time":1780674660,"open":90.69,"high":90.8,"low":90.65,"close":90.74,"volume":480,"max":90.8,"min":90.65},{"time":1780674480,"open":90.7,"high":90.76,"low":90.64,"close":90.69,"volume":442,"max":90.76,"min":90.64},{"time":1780674300,"open":90.55,"high":90.73,"low":90.47,"close":90.72,"volume":817,"max":90.73,"min":90.47},{"time":1780674120,"open":90.66,"high":90.67,"low":90.54,"close":90.56,"volume":486,"max":90.67,"min":90.54},{"time":1780673940,"open":90.72,"high":90.78,"low":90.57,"close":90.67,"volume":726,"max":90.78,"min":90.57},{"time":1780673760,"open":90.66,"high":90.75,"low":90.5,"close":90.72,"volume":1035,"max":90.75,"min":90.5},{"time":1780673580,"open":90.84,"high":90.86,"low":90.66,"close":90.66,"volume":706,"max":90.86,"min":90.66},{"time":1780673400,"open":91.1,"high":91.18,"low":90.71,"close":90.84,"volume":1124,"max":91.18,"min":90.71},{"time":1780673220,"open":91.12,"high":91.24,"low":91.03,"close":91.1,"volume":772,"max":91.24,"min":91.03},{"time":1780673040,"open":91.19,"high":91.21,"low":91.06,"close":91.14,"volume":592,"max":91.21,"min":91.06},{"time":1780672860,"open":91.48,"high":91.5,"low":90.89,"close":91.21,"volume":1272,"max":91.5,"min":90.89},{"time":1780672680,"open":91.27,"high":91.51,"low":91.27,"close":91.49,"volume":569,"max":91.51,"min":91.27},{"time":1780672500,"open":91.17,"high":91.35,"low":91.08,"close":91.28,"volume":460,"max":91.35,"min":91.08},{"time":1780672320,"open":91.17,"high":91.21,"low":90.96,"close":91.16,"volume":655,"max":91.21,"min":90.96},{"time":1780672140,"open":91.18,"high":91.29,"low":91.12,"close":91.15,"volume":351,"max":91.29,"min":91.12},{"time":1780671960,"open":91.38,"high":91.39,"low":91.14,"close":91.2,"volume":430,"max":91.39,"min":91.14},{"time":1780671780,"open":91.32,"high":91.38,"low":91.18,"close":91.38,"volume":306,"max":91.38,"min":91.18},{"time":1780671600,"open":91.32,"high":91.35,"low":91.21,"close":91.32,"volume":323,"max":91.35,"min":91.21},{"time":1780671420,"open":91.32,"high":91.34,"low":91.25,"close":91.31,"volume":402,"max":91.34,"min":91.25},{"time":1780671240,"open":91.33,"high":91.37,"low":91.18,"close":91.33,"volume":454,"max":91.37,"min":91.18},{"time":1780671060,"open":91.24,"high":91.34,"low":91.23,"close":91.32,"volume":310,"max":91.34,"min":91.23},{"time":1780670880,"open":91.19,"high":91.27,"low":91.03,"close":91.23,"volume":507,"max":91.27,"min":91.03},{"time":1780670700,"open":91.35,"high":91.35,"low":91.1,"close":91.21,"volume":527,"max":91.35,"min":91.1},{"time":1780670520,"open":91.46,"high":91.49,"low":91.32,"close":91.34,"volume":396,"max":91.49,"min":91.32},{"time":1780670340,"open":91.5,"high":91.56,"low":91.41,"close":91.45,"volume":331,"max":91.56,"min":91.41},{"time":1780670160,"open":91.45,"high":91.66,"low":91.35,"close":91.5,"volume":883,"max":91.66,"min":91.35},{"time":1780669980,"open":91.23,"high":91.48,"low":91.18,"close":91.45,"volume":434,"max":91.48,"min":91.18},{"time":1780669800,"open":91.32,"high":91.33,"low":91.14,"close":91.24,"volume":444,"max":91.33,"min":91.14},{"time":1780669620,"open":91.53,"high":91.53,"low":91.28,"close":91.32,"volume":407,"max":91.53,"min":91.28},{"time":1780669440,"open":91.41,"high":91.67,"low":91.35,"close":91.52,"volume":921,"max":91.67,"min":91.35},{"time":1780669260,"open":91.23,"high":91.47,"low":91.22,"close":91.4,"volume":593,"max":91.47,"min":91.22},{"time":1780669080,"open":91.22,"high":91.42,"low":91.15,"close":91.23,"volume":985,"max":91.42,"min":91.15},{"time":1780668900,"open":91.02,"high":91.24,"low":91.01,"close":91.21,"volume":751,"max":91.24,"min":91.01},{"time":1780668720,"open":91.16,"high":91.27,"low":91.01,"close":91.03,"volume":835,"max":91.27,"min":91.01},{"time":1780668540,"open":91.37,"high":91.4,"low":90.92,"close":91.18,"volume":1164,"max":91.4,"min":90.92},{"time":1780668360,"open":91.09,"high":91.52,"low":91.06,"close":91.38,"volume":1694,"max":91.52,"min":91.06},{"time":1780668180,"open":90.75,"high":91.18,"low":90.55,"close":91.08,"volume":2515,"max":91.18,"min":90.55},{"time":1780668000,"open":91.48,"high":91.57,"low":90.6,"close":90.74,"volume":2916,"max":91.57,"min":90.6},{"time":1780667820,"open":91.45,"high":91.49,"low":91.38,"close":91.48,"volume":656,"max":91.49,"min":91.38},{"time":1780667640,"open":91.45,"high":91.56,"low":91.31,"close":91.44,"volume":620,"max":91.56,"min":91.31},{"time":1780667460,"open":91.44,"high":91.82,"low":91.26,"close":91.46,"volume":1876,"max":91.82,"min":91.26},{"time":1780667280,"open":91.58,"high":91.62,"low":91.38,"close":91.45,"volume":671,"max":91.62,"min":91.38},{"time":1780667100,"open":91.52,"high":91.62,"low":91.35,"close":91.59,"volume":631,"max":91.62,"min":91.35},{"time":1780666920,"open":91.69,"high":91.72,"low":91.51,"close":91.53,"volume":502,"max":91.72,"min":91.51},{"time":1780666740,"open":91.66,"high":91.7,"low":91.33,"close":91.69,"volume":1175,"max":91.7,"min":91.33},{"time":1780666560,"open":91.66,"high":91.75,"low":91.62,"close":91.65,"volume":416,"max":91.75,"min":91.62},{"time":1780666380,"open":91.5,"high":91.71,"low":91.48,"close":91.67,"volume":542,"max":91.71,"min":91.48},{"time":1780666200,"open":91.87,"high":91.94,"low":91.45,"close":91.52,"volume":1427,"max":91.94,"min":91.45},{"time":1780666020,"open":91.96,"high":92.09,"low":91.84,"close":91.87,"volume":823,"max":92.09,"min":91.84},{"time":1780665840,"open":92.02,"high":92.19,"low":91.96,"close":91.96,"volume":801,"max":92.19,"min":91.96},{"time":1780665660,"open":91.9,"high":92.02,"low":91.7,"close":92.01,"volume":763,"max":92.02,"min":91.7},{"time":1780665480,"open":91.86,"high":91.94,"low":91.72,"close":91.91,"volume":713,"max":91.94,"min":91.72},{"time":1780665300,"open":91.92,"high":91.97,"low":91.77,"close":91.86,"volume":664,"max":91.97,"min":91.77},{"time":1780665120,"open":91.79,"high":92.03,"low":91.51,"close":91.92,"volume":1176,"max":92.03,"min":91.51},{"time":1780664940,"open":92.03,"high":92.03,"low":91.78,"close":91.78,"volume":831,"max":92.03,"min":91.78},{"time":1780664760,"open":92.19,"high":92.34,"low":92,"close":92.03,"volume":689,"max":92.34,"min":92},{"time":1780664580,"open":92.22,"high":92.26,"low":92.02,"close":92.2,"volume":715,"max":92.26,"min":92.02},{"time":1780664400,"open":92.4,"high":92.59,"low":92.06,"close":92.25,"volume":1263,"max":92.59,"min":92.06},{"time":1780664220,"open":92.62,"high":92.63,"low":92.34,"close":92.39,"volume":397,"max":92.63,"min":92.34},{"time":1780664040,"open":92.6,"high":92.62,"low":92.49,"close":92.61,"volume":268,"max":92.62,"min":92.49},{"time":1780663860,"open":92.53,"high":92.7,"low":92.53,"close":92.59,"volume":426,"max":92.7,"min":92.53},{"time":1780663680,"open":92.57,"high":92.58,"low":92.43,"close":92.52,"volume":294,"max":92.58,"min":92.43},{"time":1780663500,"open":92.63,"high":92.68,"low":92.49,"close":92.55,"volume":345,"max":92.68,"min":92.49},{"time":1780663320,"open":92.79,"high":92.81,"low":92.63,"close":92.63,"volume":186,"max":92.81,"min":92.63},{"time":1780663140,"open":92.85,"high":92.9,"low":92.71,"close":92.79,"volume":300,"max":92.9,"min":92.71},{"time":1780662960,"open":92.85,"high":93,"low":92.84,"close":92.86,"volume":270,"max":93,"min":92.84},{"time":1780662780,"open":92.95,"high":92.95,"low":92.8,"close":92.85,"volume":234,"max":92.95,"min":92.8},{"time":1780662600,"open":92.85,"high":93.04,"low":92.78,"close":92.94,"volume":564,"max":93.04,"min":92.78},{"time":1780662420,"open":92.79,"high":92.94,"low":92.76,"close":92.85,"volume":141,"max":92.94,"min":92.76},{"time":1780662240,"open":92.56,"high":92.79,"low":92.56,"close":92.79,"volume":154,"max":92.79,"min":92.56},{"time":1780662060,"open":92.56,"high":92.61,"low":92.52,"close":92.56,"volume":172,"max":92.61,"min":92.52},{"time":1780661880,"open":92.8,"high":92.82,"low":92.53,"close":92.56,"volume":200,"max":92.82,"min":92.53},{"time":1780661700,"open":92.66,"high":92.8,"low":92.64,"close":92.78,"volume":158,"max":92.8,"min":92.64},{"time":1780661520,"open":92.71,"high":92.85,"low":92.68,"close":92.68,"volume":246,"max":92.85,"min":92.68},{"time":1780661340,"open":92.73,"high":92.76,"low":92.67,"close":92.71,"volume":215,"max":92.76,"min":92.67},{"time":1780661160,"open":93.01,"high":93.03,"low":92.72,"close":92.73,"volume":305,"max":93.03,"min":92.72},{"time":1780660980,"open":93.1,"high":93.15,"low":93,"close":93.02,"volume":301,"max":93.15,"min":93},{"time":1780660800,"open":92.91,"high":93.13,"low":92.84,"close":93.12,"volume":408,"max":93.13,"min":92.84},{"time":1780660620,"open":92.87,"high":92.94,"low":92.84,"close":92.89,"volume":116,"max":92.94,"min":92.84},{"time":1780660440,"open":92.8,"high":92.9,"low":92.76,"close":92.85,"volume":153,"max":92.9,"min":92.76},{"time":1780660260,"open":92.71,"high":92.82,"low":92.71,"close":92.8,"volume":221,"max":92.82,"min":92.71},{"time":1780660080,"open":92.68,"high":92.71,"low":92.62,"close":92.71,"volume":177,"max":92.71,"min":92.62},{"time":1780659900,"open":92.73,"high":92.74,"low":92.59,"close":92.67,"volume":288,"max":92.74,"min":92.59},{"time":1780659720,"open":92.71,"high":92.77,"low":92.6,"close":92.72,"volume":268,"max":92.77,"min":92.6},{"time":1780659540,"open":92.74,"high":92.97,"low":92.66,"close":92.71,"volume":653,"max":92.97,"min":92.66},{"time":1780659360,"open":92.86,"high":92.89,"low":92.7,"close":92.73,"volume":192,"max":92.89,"min":92.7},{"time":1780659180,"open":92.92,"high":93,"low":92.77,"close":92.87,"volume":333,"max":93,"min":92.77},{"time":1780659000,"open":93,"high":93.07,"low":92.87,"close":92.94,"volume":260,"max":93.07,"min":92.87},{"time":1780658820,"open":93.29,"high":93.32,"low":92.96,"close":92.98,"volume":304,"max":93.32,"min":92.96},{"time":1780658640,"open":93.26,"high":93.63,"low":93.21,"close":93.31,"volume":1494,"max":93.63,"min":93.21},{"time":1780658460,"open":93.21,"high":93.33,"low":93.16,"close":93.25,"volume":307,"max":93.33,"min":93.16},{"time":1780658280,"open":93.06,"high":93.36,"low":93.01,"close":93.21,"volume":591,"max":93.36,"min":93.01},{"time":1780658100,"open":92.98,"high":93.12,"low":92.98,"close":93.06,"volume":171,"max":93.12,"min":92.98},{"time":1780657920,"open":92.94,"high":92.99,"low":92.9,"close":92.98,"volume":82,"max":92.99,"min":92.9},{"time":1780657740,"open":93.03,"high":93.04,"low":92.84,"close":92.92,"volume":211,"max":93.04,"min":92.84},{"time":1780657560,"open":93.03,"high":93.16,"low":92.99,"close":93.03,"volume":175,"max":93.16,"min":92.99},{"time":1780657380,"open":93.09,"high":93.1,"low":92.96,"close":93.03,"volume":183,"max":93.1,"min":92.96},{"time":1780657200,"open":92.87,"high":93.18,"low":92.87,"close":93.1,"volume":505,"max":93.18,"min":92.87},{"time":1780657020,"open":93.03,"high":93.04,"low":92.81,"close":92.86,"volume":210,"max":93.04,"min":92.81},{"time":1780656840,"open":93,"high":93.04,"low":92.96,"close":93.03,"volume":136,"max":93.04,"min":92.96},{"time":1780656660,"open":92.98,"high":93.02,"low":92.95,"close":92.99,"volume":123,"max":93.02,"min":92.95},{"time":1780656480,"open":93,"high":93.14,"low":92.95,"close":92.97,"volume":311,"max":93.14,"min":92.95},{"time":1780656300,"open":92.85,"high":93.02,"low":92.8,"close":92.98,"volume":177,"max":93.02,"min":92.8},{"time":1780656120,"open":92.92,"high":92.97,"low":92.82,"close":92.85,"volume":99,"max":92.97,"min":92.82},{"time":1780655940,"open":92.76,"high":92.95,"low":92.75,"close":92.92,"volume":266,"max":92.95,"min":92.75},{"time":1780655760,"open":92.52,"high":92.78,"low":92.51,"close":92.77,"volume":159,"max":92.78,"min":92.51},{"time":1780655580,"open":92.65,"high":92.7,"low":92.52,"close":92.52,"volume":157,"max":92.7,"min":92.52},{"time":1780655400,"open":92.62,"high":92.72,"low":92.61,"close":92.64,"volume":161,"max":92.72,"min":92.61},{"time":1780655220,"open":92.71,"high":92.71,"low":92.58,"close":92.62,"volume":84,"max":92.71,"min":92.58},{"time":1780655040,"open":92.55,"high":92.7,"low":92.47,"close":92.7,"volume":121,"max":92.7,"min":92.47},{"time":1780654860,"open":92.73,"high":92.76,"low":92.53,"close":92.54,"volume":226,"max":92.76,"min":92.53},{"time":1780654680,"open":92.84,"high":92.85,"low":92.69,"close":92.71,"volume":118,"max":92.85,"min":92.69},{"time":1780654500,"open":92.79,"high":92.87,"low":92.75,"close":92.84,"volume":138,"max":92.87,"min":92.75},{"time":1780654320,"open":92.76,"high":92.93,"low":92.75,"close":92.8,"volume":214,"max":92.93,"min":92.75},{"time":1780654140,"open":92.71,"high":92.77,"low":92.64,"close":92.76,"volume":163,"max":92.77,"min":92.64},{"time":1780653960,"open":92.74,"high":92.84,"low":92.67,"close":92.71,"volume":267,"max":92.84,"min":92.67},{"time":1780653780,"open":92.77,"high":92.84,"low":92.73,"close":92.74,"volume":168,"max":92.84,"min":92.73},{"time":1780653600,"open":92.84,"high":92.88,"low":92.76,"close":92.77,"volume":172,"max":92.88,"min":92.76},{"time":1780653420,"open":92.93,"high":92.97,"low":92.82,"close":92.85,"volume":168,"max":92.97,"min":92.82},{"time":1780653240,"open":92.72,"high":92.94,"low":92.71,"close":92.94,"volume":154,"max":92.94,"min":92.71},{"time":1780653060,"open":92.67,"high":92.72,"low":92.58,"close":92.72,"volume":80,"max":92.72,"min":92.58},{"time":1780652880,"open":92.62,"high":92.71,"low":92.58,"close":92.67,"volume":100,"max":92.71,"min":92.58},{"time":1780652700,"open":92.85,"high":92.85,"low":92.61,"close":92.63,"volume":192,"max":92.85,"min":92.61},{"time":1780652520,"open":92.72,"high":92.9,"low":92.69,"close":92.87,"volume":239,"max":92.9,"min":92.69},{"time":1780652340,"open":92.71,"high":92.75,"low":92.64,"close":92.73,"volume":134,"max":92.75,"min":92.64},{"time":1780652160,"open":92.65,"high":92.73,"low":92.56,"close":92.7,"volume":237,"max":92.73,"min":92.56},{"time":1780651980,"open":92.52,"high":92.66,"low":92.41,"close":92.61,"volume":576,"max":92.66,"min":92.41},{"time":1780651800,"open":92.46,"high":92.53,"low":92.38,"close":92.52,"volume":248,"max":92.53,"min":92.38},{"time":1780651620,"open":92.23,"high":92.55,"low":92.21,"close":92.48,"volume":251,"max":92.55,"min":92.21},{"time":1780651440,"open":92.21,"high":92.25,"low":91.94,"close":92.23,"volume":751,"max":92.25,"min":91.94},{"time":1780651260,"open":92.4,"high":92.41,"low":92.2,"close":92.21,"volume":413,"max":92.41,"min":92.2},{"time":1780651080,"open":92.55,"high":92.63,"low":92.32,"close":92.39,"volume":578,"max":92.63,"min":92.32},{"time":1780650900,"open":92.44,"high":92.73,"low":92.39,"close":92.55,"volume":1054,"max":92.73,"min":92.39},{"time":1780650720,"open":93.12,"high":93.15,"low":92.1,"close":92.45,"volume":2410,"max":93.15,"min":92.1},{"time":1780650540,"open":93,"high":93.12,"low":92.99,"close":93.11,"volume":384,"max":93.12,"min":92.99},{"time":1780650360,"open":92.78,"high":93.07,"low":92.74,"close":93.03,"volume":392,"max":93.07,"min":92.74},{"time":1780650180,"open":92.72,"high":92.95,"low":92.65,"close":92.76,"volume":196,"max":92.95,"min":92.65},{"time":1780650000,"open":92.84,"high":92.94,"low":92.71,"close":92.72,"volume":244,"max":92.94,"min":92.71},{"time":1780649820,"open":92.86,"high":92.99,"low":92.75,"close":92.84,"volume":356,"max":92.99,"min":92.75},{"time":1780649640,"open":92.65,"high":92.9,"low":92.63,"close":92.86,"volume":383,"max":92.9,"min":92.63},{"time":1780649460,"open":92.54,"high":92.75,"low":92.52,"close":92.64,"volume":385,"max":92.75,"min":92.52},{"time":1780649280,"open":92.35,"high":92.55,"low":92.31,"close":92.54,"volume":282,"max":92.55,"min":92.31},{"time":1780649100,"open":92.13,"high":92.38,"low":92.13,"close":92.36,"volume":255,"max":92.38,"min":92.13},{"time":1780648920,"open":92.07,"high":92.24,"low":92.07,"close":92.13,"volume":247,"max":92.24,"min":92.07},{"time":1780648740,"open":92.1,"high":92.18,"low":92.03,"close":92.06,"volume":404,"max":92.18,"min":92.03},{"time":1780648560,"open":92.07,"high":92.11,"low":91.88,"close":92.11,"volume":248,"max":92.11,"min":91.88},{"time":1780648380,"open":91.91,"high":92.08,"low":91.87,"close":92.06,"volume":354,"max":92.08,"min":91.87},{"time":1780648200,"open":91.55,"high":91.97,"low":91.55,"close":91.92,"volume":928,"max":91.97,"min":91.55},{"time":1780648020,"open":91.96,"high":92.2,"low":91.5,"close":91.53,"volume":1282,"max":92.2,"min":91.5},{"time":1780647840,"open":92.28,"high":92.3,"low":91.84,"close":91.97,"volume":993,"max":92.3,"min":91.84},{"time":1780647660,"open":92.56,"high":92.56,"low":92.2,"close":92.26,"volume":315,"max":92.56,"min":92.2},{"time":1780647480,"open":92.66,"high":92.66,"low":92.47,"close":92.54,"volume":172,"max":92.66,"min":92.47},{"time":1780647300,"open":92.66,"high":92.7,"low":92.58,"close":92.65,"volume":222,"max":92.7,"min":92.58},{"time":1780647120,"open":92.49,"high":92.83,"low":92.46,"close":92.68,"volume":281,"max":92.83,"min":92.46},{"time":1780646940,"open":92.59,"high":92.59,"low":92.46,"close":92.49,"volume":172,"max":92.59,"min":92.46},{"time":1780646760,"open":92.58,"high":92.72,"low":92.5,"close":92.59,"volume":301,"max":92.72,"min":92.5},{"time":1780646580,"open":92.66,"high":92.69,"low":92.56,"close":92.57,"volume":154,"max":92.69,"min":92.56},{"time":1780646400,"open":92.7,"high":92.89,"low":92.65,"close":92.67,"volume":325,"max":92.89,"min":92.65},{"time":1780646220,"open":92.47,"high":92.79,"low":92.44,"close":92.69,"volume":266,"max":92.79,"min":92.44},{"time":1780646040,"open":92.3,"high":92.45,"low":92.3,"close":92.45,"volume":121,"max":92.45,"min":92.3},{"time":1780645860,"open":92.38,"high":92.38,"low":92.2,"close":92.28,"volume":115,"max":92.38,"min":92.2},{"time":1780645680,"open":92.42,"high":92.45,"low":92.37,"close":92.38,"volume":56,"max":92.45,"min":92.37},{"time":1780645500,"open":92.49,"high":92.52,"low":92.34,"close":92.41,"volume":126,"max":92.52,"min":92.34},{"time":1780645320,"open":92.34,"high":92.56,"low":92.34,"close":92.49,"volume":261,"max":92.56,"min":92.34},{"time":1780645140,"open":92.34,"high":92.39,"low":92.31,"close":92.36,"volume":106,"max":92.39,"min":92.31},{"time":1780644960,"open":92.2,"high":92.45,"low":92.19,"close":92.32,"volume":322,"max":92.45,"min":92.19},{"time":1780644780,"open":92.24,"high":92.25,"low":92.14,"close":92.2,"volume":117,"max":92.25,"min":92.14},{"time":1780644600,"open":92.12,"high":92.24,"low":92.02,"close":92.24,"volume":364,"max":92.24,"min":92.02},{"time":1780644420,"open":92.22,"high":92.24,"low":92.07,"close":92.09,"volume":287,"max":92.24,"min":92.07},{"time":1780644240,"open":92.28,"high":92.34,"low":92.17,"close":92.24,"volume":306,"max":92.34,"min":92.17},{"time":1780644060,"open":92.41,"high":92.43,"low":92.26,"close":92.28,"volume":134,"max":92.43,"min":92.26},{"time":1780643880,"open":92.4,"high":92.45,"low":92.33,"close":92.4,"volume":200,"max":92.45,"min":92.33},{"time":1780643700,"open":92.4,"high":92.44,"low":92.27,"close":92.39,"volume":254,"max":92.44,"min":92.27},{"time":1780643520,"open":92.56,"high":92.58,"low":92.36,"close":92.39,"volume":217,"max":92.58,"min":92.36},{"time":1780643340,"open":92.58,"high":92.59,"low":92.5,"close":92.56,"volume":71,"max":92.59,"min":92.5},{"time":1780643160,"open":92.48,"high":92.59,"low":92.45,"close":92.59,"volume":163,"max":92.59,"min":92.45},{"time":1780642980,"open":92.68,"high":92.68,"low":92.41,"close":92.48,"volume":434,"max":92.68,"min":92.41},{"time":1780642800,"open":92.76,"high":92.85,"low":92.68,"close":92.68,"volume":202,"max":92.85,"min":92.68},{"time":1780642620,"open":92.82,"high":92.86,"low":92.72,"close":92.76,"volume":84,"max":92.86,"min":92.72},{"time":1780642440,"open":92.87,"high":92.89,"low":92.8,"close":92.8,"volume":45,"max":92.89,"min":92.8},{"time":1780642260,"open":92.85,"high":92.93,"low":92.83,"close":92.87,"volume":91,"max":92.93,"min":92.83},{"time":1780642080,"open":92.84,"high":92.89,"low":92.74,"close":92.81,"volume":259,"max":92.89,"min":92.74},{"time":1780641900,"open":92.78,"high":92.92,"low":92.75,"close":92.84,"volume":147,"max":92.92,"min":92.75},{"time":1780641720,"open":92.81,"high":92.86,"low":92.69,"close":92.77,"volume":85,"max":92.86,"min":92.69},{"time":1780641540,"open":92.79,"high":92.81,"low":92.74,"close":92.8,"volume":48,"max":92.81,"min":92.74},{"time":1780641360,"open":92.71,"high":92.83,"low":92.7,"close":92.8,"volume":108,"max":92.83,"min":92.7},{"time":1780641180,"open":92.78,"high":92.78,"low":92.66,"close":92.71,"volume":79,"max":92.78,"min":92.66},{"time":1780641000,"open":92.82,"high":92.82,"low":92.71,"close":92.76,"volume":143,"max":92.82,"min":92.71},{"time":1780640820,"open":92.83,"high":92.9,"low":92.82,"close":92.82,"volume":41,"max":92.9,"min":92.82},{"time":1780640640,"open":92.87,"high":92.88,"low":92.8,"close":92.83,"volume":84,"max":92.88,"min":92.8},{"time":1780640460,"open":92.95,"high":92.99,"low":92.84,"close":92.87,"volume":102,"max":92.99,"min":92.84},{"time":1780640280,"open":92.87,"high":93,"low":92.85,"close":92.95,"volume":156,"max":93,"min":92.85},{"time":1780640100,"open":92.7,"high":92.87,"low":92.7,"close":92.87,"volume":179,"max":92.87,"min":92.7},{"time":1780639920,"open":92.83,"high":92.85,"low":92.58,"close":92.7,"volume":312,"max":92.85,"min":92.58},{"time":1780639740,"open":92.97,"high":93,"low":92.81,"close":92.82,"volume":179,"max":93,"min":92.81},{"time":1780639560,"open":93.09,"high":93.11,"low":92.97,"close":92.97,"volume":74,"max":93.11,"min":92.97},{"time":1780639380,"open":93.06,"high":93.13,"low":93.03,"close":93.06,"volume":118,"max":93.13,"min":93.03},{"time":1780639200,"open":92.96,"high":93.09,"low":92.87,"close":93.07,"volume":168,"max":93.09,"min":92.87},{"time":1780639020,"open":93.08,"high":93.08,"low":92.94,"close":92.94,"volume":83,"max":93.08,"min":92.94},{"time":1780638840,"open":93.07,"high":93.12,"low":93,"close":93.11,"volume":56,"max":93.12,"min":93},{"time":1780638660,"open":92.96,"high":93.08,"low":92.96,"close":93.08,"volume":50,"max":93.08,"min":92.96},{"time":1780638480,"open":93.09,"high":93.12,"low":92.97,"close":92.97,"volume":46,"max":93.12,"min":92.97},{"time":1780638300,"open":93.11,"high":93.13,"low":93.07,"close":93.1,"volume":24,"max":93.13,"min":93.07},{"time":1780638120,"open":93.17,"high":93.17,"low":93.1,"close":93.14,"volume":22,"max":93.17,"min":93.1},{"time":1780637940,"open":93.19,"high":93.22,"low":93.1,"close":93.18,"volume":114,"max":93.22,"min":93.1},{"time":1780637760,"open":93.1,"high":93.22,"low":93.08,"close":93.18,"volume":128,"max":93.22,"min":93.08},{"time":1780637580,"open":93.02,"high":93.12,"low":92.99,"close":93.1,"volume":87,"max":93.12,"min":92.99},{"time":1780637400,"open":93.02,"high":93.08,"low":92.94,"close":93,"volume":134,"max":93.08,"min":92.94},{"time":1780637220,"open":93.11,"high":93.13,"low":93.02,"close":93.02,"volume":40,"max":93.13,"min":93.02},{"time":1780637040,"open":93.14,"high":93.16,"low":93.08,"close":93.1,"volume":28,"max":93.16,"min":93.08},{"time":1780636860,"open":93.17,"high":93.17,"low":93.13,"close":93.16,"volume":17,"max":93.17,"min":93.13},{"time":1780636680,"open":93.13,"high":93.19,"low":93.12,"close":93.16,"volume":55,"max":93.19,"min":93.12},{"time":1780636500,"open":93.09,"high":93.13,"low":93.06,"close":93.13,"volume":27,"max":93.13,"min":93.06},{"time":1780636320,"open":93.14,"high":93.16,"low":93.1,"close":93.1,"volume":31,"max":93.16,"min":93.1},{"time":1780636140,"open":93.13,"high":93.14,"low":93.1,"close":93.13,"volume":31,"max":93.14,"min":93.1},{"time":1780635960,"open":93.1,"high":93.19,"low":93.08,"close":93.13,"volume":66,"max":93.19,"min":93.08},{"time":1780635780,"open":93.06,"high":93.17,"low":93.04,"close":93.09,"volume":117,"max":93.17,"min":93.04},{"time":1780635600,"open":93.03,"high":93.09,"low":93.02,"close":93.06,"volume":45,"max":93.09,"min":93.02},{"time":1780635420,"open":93.06,"high":93.06,"low":93.02,"close":93.03,"volume":17,"max":93.06,"min":93.02},{"time":1780635240,"open":93.06,"high":93.09,"low":92.96,"close":93.08,"volume":137,"max":93.09,"min":92.96},{"time":1780635060,"open":93.11,"high":93.18,"low":93.09,"close":93.09,"volume":85,"max":93.18,"min":93.09},{"time":1780634880,"open":93.15,"high":93.16,"low":93.1,"close":93.1,"volume":38,"max":93.16,"min":93.1},{"time":1780634700,"open":93.1,"high":93.14,"low":93.08,"close":93.14,"volume":19,"max":93.14,"min":93.08},{"time":1780634520,"open":93.12,"high":93.12,"low":93.09,"close":93.09,"volume":6,"max":93.12,"min":93.09},{"time":1780634340,"open":93.08,"high":93.1,"low":93.05,"close":93.06,"volume":13,"max":93.1,"min":93.05},{"time":1780634160,"open":93.11,"high":93.13,"low":93.1,"close":93.1,"volume":13,"max":93.13,"min":93.1},{"time":1780633980,"open":93.1,"high":93.14,"low":93.1,"close":93.14,"volume":6,"max":93.14,"min":93.1},{"time":1780633800,"open":93.12,"high":93.16,"low":93.09,"close":93.11,"volume":30,"max":93.16,"min":93.09},{"time":1780633620,"open":93.08,"high":93.13,"low":93.08,"close":93.12,"volume":16,"max":93.13,"min":93.08},{"time":1780633440,"open":93.08,"high":93.08,"low":93.05,"close":93.08,"volume":20,"max":93.08,"min":93.05},{"time":1780633260,"open":93.07,"high":93.1,"low":93.05,"close":93.06,"volume":26,"max":93.1,"min":93.05},{"time":1780633080,"open":93.03,"high":93.13,"low":93.02,"close":93.07,"volume":73,"max":93.13,"min":93.02},{"time":1780632900,"open":93.09,"high":93.09,"low":93.04,"close":93.04,"volume":13,"max":93.09,"min":93.04},{"time":1780632720,"open":93.09,"high":93.1,"low":93.05,"close":93.08,"volume":37,"max":93.1,"min":93.05},{"time":1780632540,"open":93.04,"high":93.1,"low":93.04,"close":93.07,"volume":24,"max":93.1,"min":93.04},{"time":1780632360,"open":92.97,"high":93.07,"low":92.97,"close":93.04,"volume":43,"max":93.07,"min":92.97},{"time":1780632180,"open":93.18,"high":93.2,"low":92.95,"close":92.95,"volume":187,"max":93.2,"min":92.95},{"time":1780632000,"open":93.18,"high":93.19,"low":93.16,"close":93.19,"volume":23,"max":93.19,"min":93.16},{"time":1780631820,"open":93.15,"high":93.18,"low":93.14,"close":93.18,"volume":24,"max":93.18,"min":93.14},{"time":1780631640,"open":93.14,"high":93.15,"low":93.12,"close":93.15,"volume":13,"max":93.15,"min":93.12},{"time":1780631460,"open":93.12,"high":93.17,"low":93.11,"close":93.15,"volume":22,"max":93.17,"min":93.11},{"time":1780631280,"open":93.19,"high":93.19,"low":93.06,"close":93.12,"volume":55,"max":93.19,"min":93.06},{"time":1780631100,"open":93.19,"high":93.22,"low":93.14,"close":93.19,"volume":46,"max":93.22,"min":93.14},{"time":1780630920,"open":93.06,"high":93.21,"low":93.06,"close":93.2,"volume":77,"max":93.21,"min":93.06},{"time":1780630740,"open":93.03,"high":93.05,"low":93,"close":93.04,"volume":40,"max":93.05,"min":93},{"time":1780630560,"open":93.12,"high":93.12,"low":93.01,"close":93.03,"volume":104,"max":93.12,"min":93.01},{"time":1780630380,"open":93.17,"high":93.17,"low":93.11,"close":93.12,"volume":52,"max":93.17,"min":93.11},{"time":1780630200,"open":93.22,"high":93.22,"low":93.11,"close":93.17,"volume":60,"max":93.22,"min":93.11},{"time":1780630020,"open":93.21,"high":93.25,"low":93.21,"close":93.23,"volume":43,"max":93.25,"min":93.21},{"time":1780629840,"open":93.21,"high":93.22,"low":93.16,"close":93.18,"volume":28,"max":93.22,"min":93.16},{"time":1780629660,"open":93.26,"high":93.27,"low":93.22,"close":93.22,"volume":45,"max":93.27,"min":93.22},{"time":1780629480,"open":93.18,"high":93.26,"low":93.16,"close":93.25,"volume":103,"max":93.26,"min":93.16},{"time":1780629300,"open":93.25,"high":93.27,"low":93.08,"close":93.17,"volume":157,"max":93.27,"min":93.08},{"time":1780629120,"open":93.26,"high":93.26,"low":93.21,"close":93.26,"volume":101,"max":93.26,"min":93.21},{"time":1780628940,"open":93.34,"high":93.34,"low":93.23,"close":93.27,"volume":177,"max":93.34,"min":93.23},{"time":1780628760,"open":93.41,"high":93.44,"low":93.3,"close":93.3,"volume":132,"max":93.44,"min":93.3},{"time":1780628580,"open":93.46,"high":93.48,"low":93.41,"close":93.41,"volume":51,"max":93.48,"min":93.41},{"time":1780628400,"open":93.4,"high":93.47,"low":93.34,"close":93.47,"volume":76,"max":93.47,"min":93.34},{"time":1780628220,"open":93.45,"high":93.46,"low":93.4,"close":93.42,"volume":44,"max":93.46,"min":93.4},{"time":1780628040,"open":93.43,"high":93.48,"low":93.42,"close":93.45,"volume":49,"max":93.48,"min":93.42},{"time":1780627860,"open":93.51,"high":93.51,"low":93.44,"close":93.45,"volume":55,"max":93.51,"min":93.44},{"time":1780627680,"open":93.46,"high":93.54,"low":93.44,"close":93.51,"volume":87,"max":93.54,"min":93.44},{"time":1780627500,"open":93.43,"high":93.5,"low":93.43,"close":93.47,"volume":92,"max":93.5,"min":93.43},{"time":1780627320,"open":93.42,"high":93.47,"low":93.41,"close":93.44,"volume":36,"max":93.47,"min":93.41},{"time":1780627140,"open":93.4,"high":93.42,"low":93.36,"close":93.39,"volume":64,"max":93.42,"min":93.36},{"time":1780626960,"open":93.43,"high":93.44,"low":93.4,"close":93.42,"volume":75,"max":93.44,"min":93.4},{"time":1780626780,"open":93.49,"high":93.5,"low":93.41,"close":93.41,"volume":87,"max":93.5,"min":93.41},{"time":1780626600,"open":93.39,"high":93.5,"low":93.38,"close":93.46,"volume":169,"max":93.5,"min":93.38},{"time":1780626420,"open":93.33,"high":93.39,"low":93.33,"close":93.38,"volume":36,"max":93.39,"min":93.33},{"time":1780626240,"open":93.32,"high":93.36,"low":93.28,"close":93.33,"volume":158,"max":93.36,"min":93.28},{"time":1780626060,"open":93.45,"high":93.47,"low":93.32,"close":93.33,"volume":81,"max":93.47,"min":93.32},{"time":1780625880,"open":93.2,"high":93.5,"low":93.18,"close":93.45,"volume":525,"max":93.5,"min":93.18},{"time":1780625700,"open":93.16,"high":93.29,"low":93.1,"close":93.22,"volume":121,"max":93.29,"min":93.1},{"time":1780625520,"open":93.27,"high":93.29,"low":93.16,"close":93.18,"volume":89,"max":93.29,"min":93.16},{"time":1780625340,"open":93.2,"high":93.27,"low":93.16,"close":93.27,"volume":56,"max":93.27,"min":93.16},{"time":1780625160,"open":93.19,"high":93.27,"low":93.18,"close":93.21,"volume":214,"max":93.27,"min":93.18},{"time":1780624980,"open":93.16,"high":93.19,"low":93.14,"close":93.16,"volume":40,"max":93.19,"min":93.14},{"time":1780624800,"open":93.13,"high":93.2,"low":93.1,"close":93.16,"volume":139,"max":93.2,"min":93.1},{"time":1780624620,"open":93.1,"high":93.19,"low":93.1,"close":93.14,"volume":140,"max":93.19,"min":93.1},{"time":1780624440,"open":93.09,"high":93.09,"low":93.05,"close":93.08,"volume":35,"max":93.09,"min":93.05},{"time":1780624260,"open":93.08,"high":93.11,"low":93.06,"close":93.09,"volume":39,"max":93.11,"min":93.06},{"time":1780624080,"open":93.1,"high":93.15,"low":93.07,"close":93.08,"volume":34,"max":93.15,"min":93.07},{"time":1780623900,"open":93.09,"high":93.17,"low":93.07,"close":93.1,"volume":82,"max":93.17,"min":93.07},{"time":1780623720,"open":93.07,"high":93.14,"low":93.06,"close":93.11,"volume":116,"max":93.14,"min":93.06},{"time":1780623540,"open":93,"high":93.08,"low":92.97,"close":93.08,"volume":56,"max":93.08,"min":92.97},{"time":1780623360,"open":93.02,"high":93.05,"low":92.93,"close":92.98,"volume":62,"max":93.05,"min":92.93},{"time":1780623180,"open":93.01,"high":93.03,"low":92.99,"close":93.03,"volume":33,"max":93.03,"min":92.99},{"time":1780623000,"open":93.09,"high":93.1,"low":93,"close":93.05,"volume":59,"max":93.1,"min":93},{"time":1780622820,"open":93.05,"high":93.13,"low":92.95,"close":93.1,"volume":138,"max":93.13,"min":92.95},{"time":1780622640,"open":93.02,"high":93.14,"low":93.02,"close":93.08,"volume":151,"max":93.14,"min":93.02},{"time":1780622460,"open":92.93,"high":93.08,"low":92.92,"close":93.01,"volume":216,"max":93.08,"min":92.92},{"time":1780622280,"open":92.8,"high":92.92,"low":92.8,"close":92.91,"volume":79,"max":92.92,"min":92.8},{"time":1780622100,"open":92.7,"high":92.81,"low":92.69,"close":92.8,"volume":80,"max":92.81,"min":92.69},{"time":1780621920,"open":92.68,"high":92.73,"low":92.68,"close":92.69,"volume":29,"max":92.73,"min":92.68},{"time":1780621740,"open":92.57,"high":92.71,"low":92.57,"close":92.69,"volume":62,"max":92.71,"min":92.57},{"time":1780621560,"open":92.61,"high":92.61,"low":92.52,"close":92.58,"volume":76,"max":92.61,"min":92.52},{"time":1780621380,"open":92.7,"high":92.76,"low":92.6,"close":92.62,"volume":79,"max":92.76,"min":92.6},{"time":1780621200,"open":92.68,"high":92.74,"low":92.52,"close":92.68,"volume":172,"max":92.74,"min":92.52},{"time":1780621020,"open":92.69,"high":92.69,"low":92.62,"close":92.69,"volume":100,"max":92.69,"min":92.62},{"time":1780620840,"open":92.78,"high":92.79,"low":92.69,"close":92.7,"volume":44,"max":92.79,"min":92.69},{"time":1780620660,"open":92.75,"high":92.93,"low":92.71,"close":92.77,"volume":134,"max":92.93,"min":92.71},{"time":1780620480,"open":92.73,"high":92.76,"low":92.72,"close":92.75,"volume":24,"max":92.76,"min":92.72},{"time":1780620300,"open":92.74,"high":92.74,"low":92.72,"close":92.73,"volume":9,"max":92.74,"min":92.72},{"time":1780620120,"open":92.74,"high":92.76,"low":92.73,"close":92.73,"volume":14,"max":92.76,"min":92.73},{"time":1780619940,"open":92.73,"high":92.76,"low":92.71,"close":92.74,"volume":14,"max":92.76,"min":92.71},{"time":1780619760,"open":92.71,"high":92.76,"low":92.71,"close":92.73,"volume":46,"max":92.76,"min":92.71},{"time":1780619580,"open":92.73,"high":92.76,"low":92.71,"close":92.71,"volume":74,"max":92.76,"min":92.71},{"time":1780619400,"open":92.71,"high":92.78,"low":92.64,"close":92.74,"volume":100,"max":92.78,"min":92.64},{"time":1780619220,"open":92.72,"high":92.74,"low":92.7,"close":92.71,"volume":55,"max":92.74,"min":92.7},{"time":1780619040,"open":92.88,"high":92.9,"low":92.7,"close":92.72,"volume":132,"max":92.9,"min":92.7},{"time":1780618860,"open":92.98,"high":93.01,"low":92.89,"close":92.89,"volume":32,"max":93.01,"min":92.89},{"time":1780618680,"open":93.01,"high":93.02,"low":92.95,"close":92.98,"volume":27,"max":93.02,"min":92.95},{"time":1780618500,"open":92.99,"high":93.02,"low":92.94,"close":93.01,"volume":50,"max":93.02,"min":92.94},{"time":1780618320,"open":92.93,"high":93.02,"low":92.92,"close":93,"volume":75,"max":93.02,"min":92.92},{"time":1780618140,"open":92.94,"high":93,"low":92.91,"close":92.95,"volume":145,"max":93,"min":92.91},{"time":1780617960,"open":92.95,"high":92.98,"low":92.92,"close":92.94,"volume":55,"max":92.98,"min":92.92},{"time":1780617780,"open":92.94,"high":92.98,"low":92.91,"close":92.95,"volume":54,"max":92.98,"min":92.91},{"time":1780617600,"open":92.97,"high":93.02,"low":92.87,"close":92.95,"volume":214,"max":93.02,"min":92.87},{"time":1780617420,"open":93.02,"high":93.02,"low":92.97,"close":92.97,"volume":17,"max":93.02,"min":92.97},{"time":1780617240,"open":93.03,"high":93.03,"low":92.99,"close":93.01,"volume":23,"max":93.03,"min":92.99},{"time":1780617060,"open":92.91,"high":93.03,"low":92.9,"close":93.03,"volume":68,"max":93.03,"min":92.9},{"time":1780616880,"open":92.93,"high":92.93,"low":92.9,"close":92.9,"volume":23,"max":92.93,"min":92.9},{"time":1780616700,"open":92.94,"high":92.96,"low":92.91,"close":92.92,"volume":31,"max":92.96,"min":92.91},{"time":1780616520,"open":92.87,"high":92.96,"low":92.87,"close":92.94,"volume":48,"max":92.96,"min":92.87},{"time":1780616340,"open":92.86,"high":92.86,"low":92.85,"close":92.85,"volume":11,"max":92.86,"min":92.85},{"time":1780616160,"open":92.88,"high":92.88,"low":92.84,"close":92.87,"volume":16,"max":92.88,"min":92.84},{"time":1780615980,"open":92.85,"high":92.87,"low":92.85,"close":92.87,"volume":6,"max":92.87,"min":92.85},{"time":1780615800,"open":92.85,"high":92.86,"low":92.84,"close":92.84,"volume":5,"max":92.86,"min":92.84},{"time":1780615620,"open":92.89,"high":92.89,"low":92.86,"close":92.87,"volume":15,"max":92.89,"min":92.86},{"time":1780615440,"open":92.87,"high":92.9,"low":92.87,"close":92.88,"volume":22,"max":92.9,"min":92.87},{"time":1780615260,"open":92.87,"high":92.87,"low":92.87,"close":92.87,"volume":2,"max":92.87,"min":92.87},{"time":1780615080,"open":92.85,"high":92.86,"low":92.85,"close":92.86,"volume":12,"max":92.86,"min":92.85},{"time":1780614720,"open":92.86,"high":92.88,"low":92.82,"close":92.88,"volume":28,"max":92.88,"min":92.82},{"time":1780614540,"open":92.86,"high":92.86,"low":92.86,"close":92.86,"volume":3,"max":92.86,"min":92.86},{"time":1780614360,"open":92.86,"high":92.89,"low":92.85,"close":92.87,"volume":9,"max":92.89,"min":92.85},{"time":1780614180,"open":92.86,"high":92.86,"low":92.86,"close":92.86,"volume":2,"max":92.86,"min":92.86},{"time":1780614000,"open":92.88,"high":92.88,"low":92.85,"close":92.85,"volume":34,"max":92.88,"min":92.85},{"time":1780613820,"open":92.89,"high":92.9,"low":92.89,"close":92.9,"volume":4,"max":92.9,"min":92.89},{"time":1780613640,"open":92.88,"high":92.88,"low":92.86,"close":92.88,"volume":5,"max":92.88,"min":92.86},{"time":1780613460,"open":92.88,"high":92.88,"low":92.84,"close":92.88,"volume":7,"max":92.88,"min":92.84},{"time":1780613280,"open":92.85,"high":92.88,"low":92.84,"close":92.86,"volume":13,"max":92.88,"min":92.84},{"time":1780613100,"open":92.87,"high":92.87,"low":92.84,"close":92.87,"volume":9,"max":92.87,"min":92.84},{"time":1780612920,"open":92.84,"high":92.87,"low":92.81,"close":92.83,"volume":11,"max":92.87,"min":92.81},{"time":1780612740,"open":92.81,"high":92.81,"low":92.81,"close":92.81,"volume":1,"max":92.81,"min":92.81},{"time":1780612560,"open":92.82,"high":92.86,"low":92.78,"close":92.84,"volume":34,"max":92.86,"min":92.78},{"time":1780612380,"open":92.79,"high":92.81,"low":92.78,"close":92.81,"volume":4,"max":92.81,"min":92.78},{"time":1780612200,"open":92.81,"high":92.84,"low":92.8,"close":92.83,"volume":12,"max":92.84,"min":92.8},{"time":1780612020,"open":92.8,"high":92.84,"low":92.78,"close":92.78,"volume":18,"max":92.84,"min":92.78},{"time":1780611840,"open":92.75,"high":92.8,"low":92.64,"close":92.8,"volume":59,"max":92.8,"min":92.64},{"time":1780611660,"open":92.79,"high":92.79,"low":92.79,"close":92.79,"volume":1,"max":92.79,"min":92.79},{"time":1780611480,"open":92.65,"high":92.77,"low":92.65,"close":92.77,"volume":32,"max":92.77,"min":92.65},{"time":1780611300,"open":92.67,"high":92.7,"low":92.63,"close":92.64,"volume":61,"max":92.7,"min":92.63},{"time":1780611120,"open":92.66,"high":92.72,"low":92.66,"close":92.66,"volume":17,"max":92.72,"min":92.66},{"time":1780610940,"open":92.77,"high":92.77,"low":92.64,"close":92.69,"volume":46,"max":92.77,"min":92.64},{"time":1780610760,"open":92.82,"high":92.87,"low":92.77,"close":92.77,"volume":18,"max":92.87,"min":92.77},{"time":1780610580,"open":92.85,"high":92.85,"low":92.79,"close":92.79,"volume":9,"max":92.85,"min":92.79},{"time":1780610400,"open":92.82,"high":92.94,"low":92.52,"close":92.91,"volume":149,"max":92.94,"min":92.52},{"time":1780606620,"open":92.88,"high":92.91,"low":92.85,"close":92.91,"volume":150,"max":92.91,"min":92.85},{"time":1780606440,"open":92.92,"high":92.92,"low":92.87,"close":92.9,"volume":211,"max":92.92,"min":92.87},{"time":1780606260,"open":92.99,"high":93.01,"low":92.91,"close":92.93,"volume":97,"max":93.01,"min":92.91},{"time":1780606080,"open":93.03,"high":93.04,"low":92.98,"close":93.01,"volume":54,"max":93.04,"min":92.98},{"time":1780605900,"open":93.01,"high":93.03,"low":92.97,"close":93,"volume":97,"max":93.03,"min":92.97},{"time":1780605720,"open":92.99,"high":93.01,"low":92.98,"close":93.01,"volume":34,"max":93.01,"min":92.98},{"time":1780605540,"open":92.99,"high":93.01,"low":92.97,"close":92.97,"volume":27,"max":93.01,"min":92.97},{"time":1780605360,"open":93.03,"high":93.03,"low":92.97,"close":92.97,"volume":38,"max":93.03,"min":92.97},{"time":1780605180,"open":93.06,"high":93.06,"low":93.02,"close":93.02,"volume":34,"max":93.06,"min":93.02},{"time":1780605000,"open":93.01,"high":93.08,"low":93.01,"close":93.06,"volume":23,"max":93.08,"min":93.01},{"time":1780604820,"open":93.03,"high":93.13,"low":92.98,"close":93.01,"volume":220,"max":93.13,"min":92.98},{"time":1780604640,"open":93,"high":93.05,"low":92.98,"close":93.03,"volume":79,"max":93.05,"min":92.98},{"time":1780604460,"open":93,"high":93.03,"low":92.96,"close":92.98,"volume":87,"max":93.03,"min":92.96},{"time":1780604280,"open":93.03,"high":93.03,"low":92.99,"close":93.01,"volume":43,"max":93.03,"min":92.99},{"time":1780604100,"open":93.07,"high":93.07,"low":92.97,"close":93.02,"volume":79,"max":93.07,"min":92.97},{"time":1780603920,"open":93.09,"high":93.12,"low":93.07,"close":93.07,"volume":60,"max":93.12,"min":93.07},{"time":1780603740,"open":93.05,"high":93.1,"low":93.01,"close":93.09,"volume":65,"max":93.1,"min":93.01},{"time":1780603560,"open":93.13,"high":93.13,"low":93.04,"close":93.07,"volume":83,"max":93.13,"min":93.04},{"time":1780603380,"open":93.17,"high":93.19,"low":93.11,"close":93.12,"volume":56,"max":93.19,"min":93.11},{"time":1780603200,"open":93.15,"high":93.21,"low":93.07,"close":93.18,"volume":163,"max":93.21,"min":93.07},{"time":1780603020,"open":93.2,"high":93.25,"low":93.14,"close":93.17,"volume":339,"max":93.25,"min":93.14},{"time":1780602840,"open":93.19,"high":93.25,"low":93.17,"close":93.2,"volume":247,"max":93.25,"min":93.17},{"time":1780602660,"open":93.16,"high":93.21,"low":93.15,"close":93.19,"volume":270,"max":93.21,"min":93.15},{"time":1780602480,"open":93.05,"high":93.17,"low":93.05,"close":93.16,"volume":196,"max":93.17,"min":93.05},{"time":1780602300,"open":93.14,"high":93.14,"low":93.05,"close":93.05,"volume":116,"max":93.14,"min":93.05},{"time":1780602120,"open":93.1,"high":93.17,"low":93.08,"close":93.14,"volume":122,"max":93.17,"min":93.08},{"time":1780601940,"open":93.07,"high":93.13,"low":93.07,"close":93.09,"volume":97,"max":93.13,"min":93.07},{"time":1780601760,"open":93.03,"high":93.08,"low":93,"close":93.08,"volume":113,"max":93.08,"min":93},{"time":1780601580,"open":93,"high":93.05,"low":92.98,"close":93.02,"volume":113,"max":93.05,"min":92.98},{"time":1780601400,"open":93.13,"high":93.15,"low":92.99,"close":93,"volume":368,"max":93.15,"min":92.99},{"time":1780601220,"open":93.11,"high":93.15,"low":93.11,"close":93.12,"volume":71,"max":93.15,"min":93.11},{"time":1780601040,"open":93.11,"high":93.17,"low":93.08,"close":93.11,"volume":347,"max":93.17,"min":93.08},{"time":1780600860,"open":93.17,"high":93.2,"low":93.11,"close":93.12,"volume":136,"max":93.2,"min":93.11},{"time":1780600680,"open":93.17,"high":93.2,"low":93.16,"close":93.16,"volume":60,"max":93.2,"min":93.16},{"time":1780600500,"open":93.23,"high":93.27,"low":93.16,"close":93.16,"volume":51,"max":93.27,"min":93.16},{"time":1780600320,"open":93.14,"high":93.26,"low":93.11,"close":93.23,"volume":130,"max":93.26,"min":93.11},{"time":1780600140,"open":93.21,"high":93.24,"low":93.1,"close":93.14,"volume":172,"max":93.24,"min":93.1},{"time":1780599960,"open":93.29,"high":93.3,"low":93.2,"close":93.22,"volume":100,"max":93.3,"min":93.2},{"time":1780599780,"open":93.29,"high":93.36,"low":93.26,"close":93.3,"volume":191,"max":93.36,"min":93.26},{"time":1780599600,"open":93.34,"high":93.35,"low":93.21,"close":93.28,"volume":168,"max":93.35,"min":93.21},{"time":1780599420,"open":93.25,"high":93.44,"low":93.18,"close":93.33,"volume":533,"max":93.44,"min":93.18}],"lastSP":{"description":"E-mini S&P 500 Futures","price":7368,"currency":"USD","timestamp":1780693248831,"volume":2427,"prevClose":7367.75,"open":7368,"high":7368.5,"low":7366},"dateSP":[{"time":1780693020,"open":7368,"high":7368.5,"low":7366,"close":7368,"volume":2427,"max":7368.5,"min":7366},{"time":1780692840,"open":7367.75,"high":7370,"low":7367.5,"close":7367.75,"volume":1828,"max":7370,"min":7367.5},{"time":1780692660,"open":7366.75,"high":7371.5,"low":7366.25,"close":7367.5,"volume":2320,"max":7371.5,"min":7366.25},{"time":1780692480,"open":7365.5,"high":7367.5,"low":7361,"close":7366.75,"volume":2587,"max":7367.5,"min":7361},{"time":1780692300,"open":7364.25,"high":7366.5,"low":7362,"close":7365.5,"volume":1912,"max":7366.5,"min":7362},{"time":1780692120,"open":7362,"high":7364.75,"low":7361.25,"close":7364.25,"volume":1715,"max":7364.75,"min":7361.25},{"time":1780691940,"open":7363.25,"high":7365,"low":7361.75,"close":7362,"volume":1738,"max":7365,"min":7361.75},{"time":1780691760,"open":7362.5,"high":7365,"low":7359,"close":7363.25,"volume":1703,"max":7365,"min":7359},{"time":1780691580,"open":7363.5,"high":7365,"low":7361.25,"close":7362.5,"volume":2758,"max":7365,"min":7361.25},{"time":1780691400,"open":7369.75,"high":7370,"low":7363,"close":7363.5,"volume":1706,"max":7370,"min":7363},{"time":1780691220,"open":7367.25,"high":7371.5,"low":7366,"close":7369.75,"volume":3251,"max":7371.5,"min":7366},{"time":1780691040,"open":7367,"high":7369.5,"low":7365.25,"close":7367.25,"volume":2382,"max":7369.5,"min":7365.25},{"time":1780690860,"open":7366,"high":7367.75,"low":7364,"close":7367,"volume":2716,"max":7367.75,"min":7364},{"time":1780690680,"open":7363.5,"high":7366.5,"low":7360.75,"close":7366.25,"volume":4422,"max":7366.5,"min":7360.75},{"time":1780690500,"open":7368.25,"high":7370.5,"low":7362,"close":7363.5,"volume":5532,"max":7370.5,"min":7362},{"time":1780690320,"open":7367,"high":7369.25,"low":7364.25,"close":7368.25,"volume":11789,"max":7369.25,"min":7364.25},{"time":1780690140,"open":7376.25,"high":7379,"low":7364.75,"close":7367,"volume":10947,"max":7379,"min":7364.75},{"time":1780689960,"open":7375.5,"high":7377.75,"low":7370.75,"close":7376.25,"volume":11186,"max":7377.75,"min":7370.75},{"time":1780689780,"open":7380.75,"high":7383,"low":7374,"close":7375.25,"volume":19020,"max":7383,"min":7374},{"time":1780689600,"open":7400.25,"high":7401.5,"low":7377.5,"close":7380.75,"volume":48681,"max":7401.5,"min":7377.5},{"time":1780689420,"open":7413.25,"high":7414.25,"low":7397.25,"close":7400.25,"volume":108509,"max":7414.25,"min":7397.25},{"time":1780689240,"open":7412,"high":7417.25,"low":7410.25,"close":7413.25,"volume":28230,"max":7417.25,"min":7410.25},{"time":1780689060,"open":7417.5,"high":7423,"low":7411.25,"close":7411.75,"volume":26095,"max":7423,"min":7411.25},{"time":1780688880,"open":7410.75,"high":7419,"low":7407.5,"close":7417.5,"volume":23190,"max":7419,"min":7407.5},{"time":1780688700,"open":7402.75,"high":7411.25,"low":7401,"close":7410.75,"volume":17510,"max":7411.25,"min":7401},{"time":1780688520,"open":7395.75,"high":7404.75,"low":7394.5,"close":7402.75,"volume":22685,"max":7404.75,"min":7394.5},{"time":1780688340,"open":7407.25,"high":7413,"low":7395.75,"close":7395.75,"volume":20454,"max":7413,"min":7395.75},{"time":1780688160,"open":7407,"high":7409.5,"low":7402.5,"close":7407.25,"volume":11932,"max":7409.5,"min":7402.5},{"time":1780687980,"open":7397.5,"high":7410,"low":7397.25,"close":7407,"volume":19138,"max":7410,"min":7397.25},{"time":1780687800,"open":7409,"high":7410,"low":7397,"close":7397.25,"volume":18864,"max":7410,"min":7397},{"time":1780687620,"open":7397.25,"high":7409.75,"low":7397,"close":7409,"volume":18642,"max":7409.75,"min":7397},{"time":1780687440,"open":7386,"high":7401.5,"low":7386,"close":7397.25,"volume":21970,"max":7401.5,"min":7386},{"time":1780687260,"open":7391.75,"high":7393.5,"low":7386,"close":7386,"volume":17516,"max":7393.5,"min":7386},{"time":1780687080,"open":7381.75,"high":7392.25,"low":7379.75,"close":7392,"volume":21621,"max":7392.25,"min":7379.75},{"time":1780686900,"open":7396.75,"high":7396.75,"low":7381.75,"close":7381.75,"volume":20642,"max":7396.75,"min":7381.75},{"time":1780686720,"open":7399,"high":7400.25,"low":7393.5,"close":7396.75,"volume":13999,"max":7400.25,"min":7393.5},{"time":1780686540,"open":7402,"high":7405.5,"low":7397,"close":7399.25,"volume":15974,"max":7405.5,"min":7397},{"time":1780686360,"open":7414.25,"high":7415.75,"low":7402,"close":7402,"volume":12706,"max":7415.75,"min":7402},{"time":1780686180,"open":7414.25,"high":7417.25,"low":7410.5,"close":7414.25,"volume":11593,"max":7417.25,"min":7410.5},{"time":1780686000,"open":7416.25,"high":7418,"low":7407,"close":7414.25,"volume":15777,"max":7418,"min":7407},{"time":1780685820,"open":7423.25,"high":7423.5,"low":7413,"close":7416.25,"volume":15142,"max":7423.5,"min":7413},{"time":1780685640,"open":7410.25,"high":7426.5,"low":7409.25,"close":7423.25,"volume":21665,"max":7426.5,"min":7409.25},{"time":1780685460,"open":7417,"high":7418,"low":7409.5,"close":7410.25,"volume":12563,"max":7418,"min":7409.5},{"time":1780685280,"open":7413.25,"high":7423.5,"low":7410.25,"close":7417,"volume":18967,"max":7423.5,"min":7410.25},{"time":1780685100,"open":7424.75,"high":7424.75,"low":7412.75,"close":7413.25,"volume":19788,"max":7424.75,"min":7412.75},{"time":1780684920,"open":7426.75,"high":7427.5,"low":7421.75,"close":7424.75,"volume":15728,"max":7427.5,"min":7421.75},{"time":1780684740,"open":7426.5,"high":7431,"low":7425.75,"close":7427,"volume":11318,"max":7431,"min":7425.75},{"time":1780684560,"open":7427.75,"high":7432.5,"low":7425.25,"close":7426.5,"volume":10790,"max":7432.5,"min":7425.25},{"time":1780684380,"open":7429.5,"high":7432.5,"low":7427.5,"close":7427.75,"volume":10803,"max":7432.5,"min":7427.5},{"time":1780684200,"open":7433.25,"high":7435.75,"low":7429.25,"close":7429.5,"volume":9614,"max":7435.75,"min":7429.25},{"time":1780684020,"open":7432,"high":7436,"low":7429.5,"close":7433.25,"volume":14312,"max":7436,"min":7429.5},{"time":1780683840,"open":7442,"high":7444.5,"low":7431.75,"close":7432.25,"volume":12016,"max":7444.5,"min":7431.75},{"time":1780683660,"open":7441.75,"high":7443.5,"low":7438.75,"close":7441.75,"volume":9395,"max":7443.5,"min":7438.75},{"time":1780683480,"open":7442,"high":7444.25,"low":7437.5,"close":7442,"volume":12516,"max":7444.25,"min":7437.5},{"time":1780683300,"open":7445.75,"high":7446.25,"low":7437.75,"close":7442,"volume":17009,"max":7446.25,"min":7437.75},{"time":1780683120,"open":7453.25,"high":7453.5,"low":7445.5,"close":7445.75,"volume":11148,"max":7453.5,"min":7445.5},{"time":1780682940,"open":7458,"high":7458.75,"low":7452,"close":7453,"volume":6622,"max":7458.75,"min":7452},{"time":1780682760,"open":7455.5,"high":7459.5,"low":7455.25,"close":7458,"volume":5665,"max":7459.5,"min":7455.25},{"time":1780682580,"open":7465.5,"high":7466.5,"low":7455.25,"close":7455.75,"volume":13160,"max":7466.5,"min":7455.25},{"time":1780682400,"open":7471.5,"high":7472.5,"low":7464.75,"close":7465.5,"volume":8586,"max":7472.5,"min":7464.75},{"time":1780682220,"open":7466.5,"high":7472,"low":7466.25,"close":7471.25,"volume":6110,"max":7472,"min":7466.25},{"time":1780682040,"open":7464.75,"high":7469.25,"low":7463.5,"close":7466.75,"volume":6557,"max":7469.25,"min":7463.5},{"time":1780681860,"open":7464.75,"high":7465.75,"low":7462,"close":7464.75,"volume":7192,"max":7465.75,"min":7462},{"time":1780681680,"open":7467.25,"high":7467.25,"low":7461.75,"close":7464.75,"volume":8242,"max":7467.25,"min":7461.75},{"time":1780681500,"open":7462.75,"high":7468,"low":7460.75,"close":7467.25,"volume":8403,"max":7468,"min":7460.75},{"time":1780681320,"open":7469.25,"high":7470.25,"low":7460.75,"close":7462.5,"volume":10389,"max":7470.25,"min":7460.75},{"time":1780681140,"open":7473.25,"high":7477.75,"low":7468.25,"close":7469.25,"volume":11765,"max":7477.75,"min":7468.25},{"time":1780680960,"open":7468.5,"high":7473.75,"low":7467,"close":7473.25,"volume":10484,"max":7473.75,"min":7467},{"time":1780680780,"open":7461.5,"high":7468.75,"low":7459.75,"close":7468.5,"volume":6969,"max":7468.75,"min":7459.75},{"time":1780680600,"open":7464.75,"high":7467,"low":7460.75,"close":7461.25,"volume":9042,"max":7467,"min":7460.75},{"time":1780680420,"open":7463.25,"high":7465.5,"low":7458.25,"close":7464.75,"volume":9373,"max":7465.5,"min":7458.25},{"time":1780680240,"open":7465,"high":7466,"low":7460.25,"close":7463.25,"volume":8388,"max":7466,"min":7460.25},{"time":1780680060,"open":7453.25,"high":7465.75,"low":7453.25,"close":7465,"volume":9821,"max":7465.75,"min":7453.25},{"time":1780679880,"open":7455.5,"high":7458,"low":7452,"close":7453.25,"volume":7107,"max":7458,"min":7452},{"time":1780679700,"open":7458.5,"high":7459.75,"low":7452.25,"close":7455.75,"volume":7446,"max":7459.75,"min":7452.25},{"time":1780679520,"open":7455.25,"high":7459.75,"low":7453.75,"close":7458.5,"volume":8137,"max":7459.75,"min":7453.75},{"time":1780679340,"open":7459,"high":7461.25,"low":7455.25,"close":7455.25,"volume":7358,"max":7461.25,"min":7455.25},{"time":1780679160,"open":7461,"high":7461.5,"low":7457.5,"close":7459,"volume":7508,"max":7461.5,"min":7457.5},{"time":1780678980,"open":7458.25,"high":7464.5,"low":7457.25,"close":7461.25,"volume":8250,"max":7464.5,"min":7457.25},{"time":1780678800,"open":7469.75,"high":7470.25,"low":7457.5,"close":7458.5,"volume":12390,"max":7470.25,"min":7457.5},{"time":1780678620,"open":7464.5,"high":7470.25,"low":7464.25,"close":7469.75,"volume":8899,"max":7470.25,"min":7464.25},{"time":1780678440,"open":7467,"high":7470.75,"low":7464.25,"close":7464.5,"volume":12928,"max":7470.75,"min":7464.25},{"time":1780678260,"open":7457.75,"high":7468.25,"low":7457,"close":7467,"volume":16017,"max":7468.25,"min":7457},{"time":1780678080,"open":7454.5,"high":7461.75,"low":7450.5,"close":7457.75,"volume":17687,"max":7461.75,"min":7450.5},{"time":1780677900,"open":7456.5,"high":7457,"low":7449,"close":7454.25,"volume":17059,"max":7457,"min":7449},{"time":1780677720,"open":7460.25,"high":7461.25,"low":7453.25,"close":7456.5,"volume":13996,"max":7461.25,"min":7453.25},{"time":1780677540,"open":7469.5,"high":7469.75,"low":7459.25,"close":7460,"volume":11464,"max":7469.75,"min":7459.25},{"time":1780677360,"open":7467.25,"high":7470,"low":7461.75,"close":7469.5,"volume":11511,"max":7470,"min":7461.75},{"time":1780677180,"open":7464,"high":7467.75,"low":7462.75,"close":7467.25,"volume":12232,"max":7467.75,"min":7462.75},{"time":1780677000,"open":7471.75,"high":7472.5,"low":7463.5,"close":7464,"volume":13861,"max":7472.5,"min":7463.5},{"time":1780676820,"open":7478,"high":7478.25,"low":7471.5,"close":7471.75,"volume":7309,"max":7478.25,"min":7471.5},{"time":1780676640,"open":7477.5,"high":7480,"low":7474.5,"close":7478,"volume":10179,"max":7480,"min":7474.5},{"time":1780676460,"open":7471.75,"high":7479,"low":7471.5,"close":7477.5,"volume":9566,"max":7479,"min":7471.5},{"time":1780676280,"open":7472.25,"high":7474.25,"low":7471,"close":7471.75,"volume":9558,"max":7474.25,"min":7471},{"time":1780676100,"open":7478.75,"high":7479,"low":7470.5,"close":7472.25,"volume":10728,"max":7479,"min":7470.5},{"time":1780675920,"open":7480.5,"high":7483,"low":7478,"close":7479,"volume":9886,"max":7483,"min":7478},{"time":1780675740,"open":7475.5,"high":7481,"low":7474.25,"close":7480.75,"volume":12723,"max":7481,"min":7474.25},{"time":1780675560,"open":7480,"high":7481.25,"low":7475,"close":7475.25,"volume":11981,"max":7481.25,"min":7475},{"time":1780675380,"open":7485.75,"high":7489.25,"low":7479.75,"close":7479.75,"volume":11183,"max":7489.25,"min":7479.75},{"time":1780675200,"open":7490,"high":7490.5,"low":7484.25,"close":7485.75,"volume":12136,"max":7490.5,"min":7484.25},{"time":1780675020,"open":7491.25,"high":7493.75,"low":7488.5,"close":7490.25,"volume":6689,"max":7493.75,"min":7488.5},{"time":1780674840,"open":7491,"high":7493.25,"low":7489.25,"close":7491.5,"volume":7940,"max":7493.25,"min":7489.25},{"time":1780674660,"open":7489.25,"high":7492.25,"low":7487.5,"close":7491,"volume":7835,"max":7492.25,"min":7487.5},{"time":1780674480,"open":7489.75,"high":7490.5,"low":7486.25,"close":7489,"volume":11146,"max":7490.5,"min":7486.25},{"time":1780674300,"open":7490,"high":7494.25,"low":7488,"close":7490,"volume":14119,"max":7494.25,"min":7488},{"time":1780674120,"open":7489.25,"high":7495.25,"low":7489,"close":7490,"volume":14636,"max":7495.25,"min":7489},{"time":1780673940,"open":7492.75,"high":7495,"low":7488.25,"close":7489.25,"volume":14640,"max":7495,"min":7488.25},{"time":1780673760,"open":7502.5,"high":7503.25,"low":7492,"close":7492.75,"volume":12124,"max":7503.25,"min":7492},{"time":1780673580,"open":7503.25,"high":7504.25,"low":7499.75,"close":7502.5,"volume":9927,"max":7504.25,"min":7499.75},{"time":1780673400,"open":7505.5,"high":7509,"low":7503.25,"close":7503.25,"volume":9390,"max":7509,"min":7503.25},{"time":1780673220,"open":7504.5,"high":7508,"low":7503.75,"close":7505.75,"volume":7893,"max":7508,"min":7503.75},{"time":1780673040,"open":7504.5,"high":7506.5,"low":7502,"close":7504.5,"volume":8438,"max":7506.5,"min":7502},{"time":1780672860,"open":7506.25,"high":7508,"low":7499.75,"close":7504.5,"volume":17143,"max":7508,"min":7499.75},{"time":1780672680,"open":7510,"high":7512.25,"low":7506,"close":7506.25,"volume":8649,"max":7512.25,"min":7506},{"time":1780672500,"open":7507.25,"high":7510.75,"low":7506.25,"close":7510,"volume":9520,"max":7510.75,"min":7506.25},{"time":1780672320,"open":7512,"high":7513.25,"low":7507.25,"close":7507.5,"volume":10166,"max":7513.25,"min":7507.25},{"time":1780672140,"open":7513.25,"high":7516.5,"low":7511.5,"close":7511.75,"volume":7371,"max":7516.5,"min":7511.5},{"time":1780671960,"open":7515.75,"high":7516.25,"low":7512.5,"close":7513.5,"volume":8672,"max":7516.25,"min":7512.5},{"time":1780671780,"open":7517,"high":7521.25,"low":7515.75,"close":7515.75,"volume":7596,"max":7521.25,"min":7515.75},{"time":1780671600,"open":7523,"high":7526.25,"low":7515.75,"close":7517,"volume":11466,"max":7526.25,"min":7515.75},{"time":1780671420,"open":7521,"high":7525,"low":7519.75,"close":7523,"volume":7250,"max":7525,"min":7519.75},{"time":1780671240,"open":7519,"high":7524.25,"low":7518.25,"close":7521,"volume":8612,"max":7524.25,"min":7518.25},{"time":1780671060,"open":7520.75,"high":7522.25,"low":7517.5,"close":7519,"volume":9651,"max":7522.25,"min":7517.5},{"time":1780670880,"open":7516,"high":7521.75,"low":7515.25,"close":7520.5,"volume":9655,"max":7521.75,"min":7515.25},{"time":1780670700,"open":7519.5,"high":7522.25,"low":7515,"close":7516,"volume":12192,"max":7522.25,"min":7515},{"time":1780670520,"open":7523.25,"high":7523.75,"low":7516.25,"close":7519.75,"volume":11738,"max":7523.75,"min":7516.25},{"time":1780670340,"open":7526,"high":7528.25,"low":7522.75,"close":7523,"volume":10020,"max":7528.25,"min":7522.75},{"time":1780670160,"open":7530,"high":7531.5,"low":7524.75,"close":7526,"volume":12664,"max":7531.5,"min":7524.75},{"time":1780669980,"open":7520.75,"high":7530.5,"low":7520.75,"close":7529.75,"volume":11577,"max":7530.5,"min":7520.75},{"time":1780669800,"open":7516.25,"high":7523.5,"low":7515,"close":7521,"volume":13783,"max":7523.5,"min":7515},{"time":1780669620,"open":7514.75,"high":7516.75,"low":7512.75,"close":7516.25,"volume":9575,"max":7516.75,"min":7512.75},{"time":1780669440,"open":7523,"high":7524,"low":7513.5,"close":7514.5,"volume":13225,"max":7524,"min":7513.5},{"time":1780669260,"open":7531.25,"high":7531.75,"low":7521,"close":7523.25,"volume":12733,"max":7531.75,"min":7521},{"time":1780669080,"open":7531.25,"high":7533.5,"low":7528.25,"close":7531,"volume":14136,"max":7533.5,"min":7528.25},{"time":1780668900,"open":7525,"high":7531.5,"low":7524.75,"close":7531.25,"volume":16129,"max":7531.5,"min":7524.75},{"time":1780668720,"open":7520.75,"high":7525,"low":7517.25,"close":7525,"volume":10918,"max":7525,"min":7517.25},{"time":1780668540,"open":7518.25,"high":7526.5,"low":7516.5,"close":7520.5,"volume":22079,"max":7526.5,"min":7516.5},{"time":1780668360,"open":7516,"high":7518.75,"low":7508.5,"close":7518,"volume":19055,"max":7518.75,"min":7508.5},{"time":1780668180,"open":7517.25,"high":7519.75,"low":7512.25,"close":7516,"volume":22778,"max":7519.75,"min":7512.25},{"time":1780668000,"open":7511.25,"high":7520.25,"low":7505.75,"close":7517.25,"volume":37312,"max":7520.25,"min":7505.75},{"time":1780667820,"open":7518.75,"high":7520.5,"low":7510.5,"close":7511.25,"volume":16513,"max":7520.5,"min":7510.5},{"time":1780667640,"open":7523.5,"high":7525.5,"low":7517.25,"close":7518.75,"volume":15525,"max":7525.5,"min":7517.25},{"time":1780667460,"open":7520.5,"high":7525.5,"low":7519.5,"close":7523.5,"volume":24890,"max":7525.5,"min":7519.5},{"time":1780667280,"open":7522.75,"high":7524.5,"low":7517.5,"close":7520.5,"volume":20803,"max":7524.5,"min":7517.5},{"time":1780667100,"open":7527.25,"high":7531,"low":7521,"close":7522.75,"volume":24392,"max":7531,"min":7521},{"time":1780666920,"open":7533.5,"high":7534.5,"low":7526.5,"close":7527.25,"volume":20522,"max":7534.5,"min":7526.5},{"time":1780666740,"open":7538.5,"high":7541,"low":7533.25,"close":7533.5,"volume":17918,"max":7541,"min":7533.25},{"time":1780666560,"open":7546.5,"high":7546.5,"low":7538.25,"close":7538.25,"volume":17515,"max":7546.5,"min":7538.25},{"time":1780666380,"open":7550.5,"high":7553,"low":7545.25,"close":7546.5,"volume":18741,"max":7553,"min":7545.25},{"time":1780666200,"open":7547.75,"high":7551.25,"low":7540.75,"close":7550.5,"volume":30700,"max":7551.25,"min":7540.75},{"time":1780666020,"open":7545.75,"high":7549.5,"low":7543.5,"close":7548,"volume":6119,"max":7549.5,"min":7543.5},{"time":1780665840,"open":7548,"high":7548.25,"low":7545,"close":7545.75,"volume":2960,"max":7548.25,"min":7545},{"time":1780665660,"open":7547.25,"high":7549.75,"low":7546.5,"close":7548,"volume":2945,"max":7549.75,"min":7546.5},{"time":1780665480,"open":7546.5,"high":7549,"low":7545,"close":7547.25,"volume":2534,"max":7549,"min":7545},{"time":1780665300,"open":7545.5,"high":7548.25,"low":7544.5,"close":7546.25,"volume":2489,"max":7548.25,"min":7544.5},{"time":1780665120,"open":7549.25,"high":7550,"low":7545.25,"close":7545.75,"volume":2482,"max":7550,"min":7545.25},{"time":1780664940,"open":7548.25,"high":7549.5,"low":7547.25,"close":7549.25,"volume":1962,"max":7549.5,"min":7547.25},{"time":1780664760,"open":7548.5,"high":7549.25,"low":7543.5,"close":7548.25,"volume":3765,"max":7549.25,"min":7543.5},{"time":1780664580,"open":7547.5,"high":7549.75,"low":7546,"close":7548.75,"volume":2720,"max":7549.75,"min":7546},{"time":1780664400,"open":7549.75,"high":7551.75,"low":7547.25,"close":7547.5,"volume":3747,"max":7551.75,"min":7547.25},{"time":1780664220,"open":7548.75,"high":7552.25,"low":7548.75,"close":7549.75,"volume":2239,"max":7552.25,"min":7548.75},{"time":1780664040,"open":7553,"high":7553.25,"low":7548.25,"close":7548.75,"volume":2952,"max":7553.25,"min":7548.25},{"time":1780663860,"open":7559.75,"high":7559.75,"low":7551.25,"close":7553,"volume":3397,"max":7559.75,"min":7551.25},{"time":1780663680,"open":7559.25,"high":7562,"low":7559,"close":7559.75,"volume":2758,"max":7562,"min":7559},{"time":1780663500,"open":7559.5,"high":7563,"low":7558.75,"close":7559.5,"volume":3369,"max":7563,"min":7558.75},{"time":1780663320,"open":7557,"high":7560.25,"low":7554.25,"close":7559.5,"volume":2499,"max":7560.25,"min":7554.25},{"time":1780663140,"open":7554.5,"high":7557.75,"low":7552.75,"close":7557.25,"volume":2509,"max":7557.75,"min":7552.75},{"time":1780662960,"open":7552,"high":7555,"low":7544.5,"close":7554.25,"volume":4339,"max":7555,"min":7544.5},{"time":1780662780,"open":7552.5,"high":7553.5,"low":7549,"close":7552.25,"volume":3658,"max":7553.5,"min":7549},{"time":1780662600,"open":7558.5,"high":7568.25,"low":7552.25,"close":7552.5,"volume":7602,"max":7568.25,"min":7552.25},{"time":1780662420,"open":7560.75,"high":7561.25,"low":7557.75,"close":7558.75,"volume":1270,"max":7561.25,"min":7557.75},{"time":1780662240,"open":7561.25,"high":7562.75,"low":7560,"close":7560.5,"volume":1381,"max":7562.75,"min":7560},{"time":1780662060,"open":7562.5,"high":7563.25,"low":7561,"close":7561.25,"volume":1107,"max":7563.25,"min":7561},{"time":1780661880,"open":7561.5,"high":7563.25,"low":7560.5,"close":7562.5,"volume":1068,"max":7563.25,"min":7560.5},{"time":1780661700,"open":7558.75,"high":7562.25,"low":7558,"close":7561.5,"volume":1391,"max":7562.25,"min":7558},{"time":1780661520,"open":7560.75,"high":7560.75,"low":7557.5,"close":7558.75,"volume":1017,"max":7560.75,"min":7557.5},{"time":1780661340,"open":7561.25,"high":7561.5,"low":7560,"close":7560.75,"volume":653,"max":7561.5,"min":7560},{"time":1780661160,"open":7561,"high":7562.5,"low":7560.5,"close":7561,"volume":960,"max":7562.5,"min":7560.5},{"time":1780660980,"open":7563,"high":7563.5,"low":7560.75,"close":7561,"volume":914,"max":7563.5,"min":7560.75},{"time":1780660800,"open":7563.25,"high":7563.25,"low":7561.5,"close":7563,"volume":833,"max":7563.25,"min":7561.5},{"time":1780660620,"open":7564.25,"high":7564.5,"low":7562.5,"close":7563.25,"volume":693,"max":7564.5,"min":7562.5},{"time":1780660440,"open":7566.25,"high":7566.75,"low":7563.75,"close":7564.5,"volume":799,"max":7566.75,"min":7563.75},{"time":1780660260,"open":7566.5,"high":7566.75,"low":7565.25,"close":7566.25,"volume":1157,"max":7566.75,"min":7565.25},{"time":1780660080,"open":7567.75,"high":7568.25,"low":7565.25,"close":7566.75,"volume":1316,"max":7568.25,"min":7565.25},{"time":1780659900,"open":7568.25,"high":7568.5,"low":7567,"close":7568,"volume":816,"max":7568.5,"min":7567},{"time":1780659720,"open":7568.25,"high":7569.25,"low":7567.5,"close":7568.25,"volume":565,"max":7569.25,"min":7567.5},{"time":1780659540,"open":7570.75,"high":7570.75,"low":7566.5,"close":7568.25,"volume":1868,"max":7570.75,"min":7566.5},{"time":1780659360,"open":7570,"high":7571,"low":7569,"close":7571,"volume":532,"max":7571,"min":7569},{"time":1780659180,"open":7568.75,"high":7570.5,"low":7568,"close":7569.75,"volume":597,"max":7570.5,"min":7568},{"time":1780659000,"open":7568.5,"high":7570,"low":7568,"close":7568.5,"volume":828,"max":7570,"min":7568},{"time":1780658820,"open":7564,"high":7569.5,"low":7564,"close":7568.75,"volume":1514,"max":7569.5,"min":7564},{"time":1780658640,"open":7566.5,"high":7566.75,"low":7559.5,"close":7564,"volume":3609,"max":7566.75,"min":7559.5},{"time":1780658460,"open":7566.25,"high":7567.25,"low":7565.75,"close":7566.75,"volume":507,"max":7567.25,"min":7565.75},{"time":1780658280,"open":7567,"high":7567.25,"low":7564.5,"close":7566.25,"volume":1132,"max":7567.25,"min":7564.5},{"time":1780658100,"open":7567.75,"high":7568,"low":7566.5,"close":7566.75,"volume":624,"max":7568,"min":7566.5},{"time":1780657920,"open":7569,"high":7569.25,"low":7567.75,"close":7567.75,"volume":259,"max":7569.25,"min":7567.75},{"time":1780657740,"open":7567.5,"high":7569.25,"low":7567.5,"close":7569.25,"volume":455,"max":7569.25,"min":7567.5},{"time":1780657560,"open":7568.5,"high":7569,"low":7567.25,"close":7567.5,"volume":477,"max":7569,"min":7567.25},{"time":1780657380,"open":7568,"high":7570,"low":7567.75,"close":7568.5,"volume":679,"max":7570,"min":7567.75},{"time":1780657200,"open":7568.25,"high":7568.5,"low":7567,"close":7567.75,"volume":929,"max":7568.5,"min":7567},{"time":1780657020,"open":7569,"high":7570,"low":7568.25,"close":7568.5,"volume":810,"max":7570,"min":7568.25},{"time":1780656840,"open":7569.5,"high":7569.75,"low":7568.5,"close":7569,"volume":447,"max":7569.75,"min":7568.5},{"time":1780656660,"open":7571.25,"high":7571.25,"low":7569.25,"close":7569.75,"volume":361,"max":7571.25,"min":7569.25},{"time":1780656480,"open":7572.5,"high":7572.5,"low":7570.75,"close":7571.25,"volume":286,"max":7572.5,"min":7570.75},{"time":1780656300,"open":7572.75,"high":7573,"low":7572.25,"close":7572.5,"volume":299,"max":7573,"min":7572.25},{"time":1780656120,"open":7570.75,"high":7572.75,"low":7570.75,"close":7572.5,"volume":268,"max":7572.75,"min":7570.75},{"time":1780655940,"open":7571,"high":7572.5,"low":7570.5,"close":7570.5,"volume":436,"max":7572.5,"min":7570.5},{"time":1780655760,"open":7573,"high":7573,"low":7570.75,"close":7571,"volume":461,"max":7573,"min":7570.75},{"time":1780655580,"open":7573,"high":7574,"low":7572.75,"close":7573,"volume":455,"max":7574,"min":7572.75},{"time":1780655400,"open":7573.5,"high":7573.75,"low":7572,"close":7572.75,"volume":516,"max":7573.75,"min":7572},{"time":1780655220,"open":7572.25,"high":7573.75,"low":7572.25,"close":7573.5,"volume":337,"max":7573.75,"min":7572.25},{"time":1780655040,"open":7573.25,"high":7574.25,"low":7572.25,"close":7572.25,"volume":749,"max":7574.25,"min":7572.25},{"time":1780654860,"open":7570.5,"high":7573.25,"low":7570.5,"close":7573.25,"volume":655,"max":7573.25,"min":7570.5},{"time":1780654680,"open":7570,"high":7571.5,"low":7569.75,"close":7570.75,"volume":316,"max":7571.5,"min":7569.75},{"time":1780654500,"open":7570.75,"high":7571.25,"low":7569.75,"close":7570,"volume":444,"max":7571.25,"min":7569.75},{"time":1780654320,"open":7570.25,"high":7571,"low":7569.25,"close":7570.75,"volume":331,"max":7571,"min":7569.25},{"time":1780654140,"open":7569,"high":7570.25,"low":7568.25,"close":7570.25,"volume":393,"max":7570.25,"min":7568.25},{"time":1780653960,"open":7568.5,"high":7569.5,"low":7567.5,"close":7569,"volume":285,"max":7569.5,"min":7567.5},{"time":1780653780,"open":7568.25,"high":7569.25,"low":7568,"close":7568.5,"volume":483,"max":7569.25,"min":7568},{"time":1780653600,"open":7567.75,"high":7568.5,"low":7567.25,"close":7568.25,"volume":470,"max":7568.5,"min":7567.25},{"time":1780653420,"open":7567.5,"high":7568,"low":7567,"close":7567.75,"volume":503,"max":7568,"min":7567},{"time":1780653240,"open":7569,"high":7569,"low":7567.5,"close":7567.5,"volume":486,"max":7569,"min":7567.5},{"time":1780653060,"open":7567.25,"high":7569,"low":7567.25,"close":7569,"volume":573,"max":7569,"min":7567.25},{"time":1780652880,"open":7567.25,"high":7567.5,"low":7566.25,"close":7567,"volume":382,"max":7567.5,"min":7566.25},{"time":1780652700,"open":7564.75,"high":7567.75,"low":7564.5,"close":7567,"volume":782,"max":7567.75,"min":7564.5},{"time":1780652520,"open":7564.75,"high":7565.25,"low":7563.75,"close":7564.5,"volume":331,"max":7565.25,"min":7563.75},{"time":1780652340,"open":7566,"high":7566,"low":7564,"close":7564.75,"volume":442,"max":7566,"min":7564},{"time":1780652160,"open":7564.5,"high":7566.25,"low":7564,"close":7566.25,"volume":351,"max":7566.25,"min":7564},{"time":1780651980,"open":7565.5,"high":7568.25,"low":7564.25,"close":7564.5,"volume":1548,"max":7568.25,"min":7564.25},{"time":1780651800,"open":7566.5,"high":7567.25,"low":7565,"close":7565.75,"volume":682,"max":7567.25,"min":7565},{"time":1780651620,"open":7568,"high":7568.25,"low":7565,"close":7566.25,"volume":672,"max":7568.25,"min":7565},{"time":1780651440,"open":7568.75,"high":7569.5,"low":7567.5,"close":7568,"volume":865,"max":7569.5,"min":7567.5},{"time":1780651260,"open":7569.5,"high":7569.75,"low":7567.75,"close":7568.75,"volume":1042,"max":7569.75,"min":7567.75},{"time":1780651080,"open":7569.5,"high":7571.5,"low":7568,"close":7569.5,"volume":1347,"max":7571.5,"min":7568},{"time":1780650900,"open":7572.25,"high":7574.5,"low":7569,"close":7569.5,"volume":2392,"max":7574.5,"min":7569},{"time":1780650720,"open":7560.25,"high":7578.75,"low":7560.25,"close":7572,"volume":7967,"max":7578.75,"min":7560.25},{"time":1780650540,"open":7560.5,"high":7560.75,"low":7559.75,"close":7560.5,"volume":259,"max":7560.75,"min":7559.75},{"time":1780650360,"open":7562,"high":7562.75,"low":7559.75,"close":7560.5,"volume":479,"max":7562.75,"min":7559.75},{"time":1780650180,"open":7561,"high":7562.25,"low":7559.75,"close":7562.25,"volume":599,"max":7562.25,"min":7559.75},{"time":1780650000,"open":7560.5,"high":7561.5,"low":7559.75,"close":7561,"volume":547,"max":7561.5,"min":7559.75},{"time":1780649820,"open":7561.25,"high":7561.25,"low":7559.5,"close":7560.25,"volume":637,"max":7561.25,"min":7559.5},{"time":1780649640,"open":7561,"high":7562.25,"low":7560.75,"close":7561.25,"volume":455,"max":7562.25,"min":7560.75},{"time":1780649460,"open":7562,"high":7562,"low":7559.5,"close":7561.25,"volume":613,"max":7562,"min":7559.5},{"time":1780649280,"open":7562,"high":7562.75,"low":7561.75,"close":7562,"volume":515,"max":7562.75,"min":7561.75},{"time":1780649100,"open":7561.5,"high":7562.75,"low":7561,"close":7561.75,"volume":496,"max":7562.75,"min":7561},{"time":1780648920,"open":7564.25,"high":7564.25,"low":7561.5,"close":7561.75,"volume":682,"max":7564.25,"min":7561.5},{"time":1780648740,"open":7566.25,"high":7566.25,"low":7564,"close":7564,"volume":684,"max":7566.25,"min":7564},{"time":1780648560,"open":7565.75,"high":7567.25,"low":7565,"close":7566.25,"volume":417,"max":7567.25,"min":7565},{"time":1780648380,"open":7567,"high":7567,"low":7565.5,"close":7565.5,"volume":714,"max":7567,"min":7565.5},{"time":1780648200,"open":7566.5,"high":7568.5,"low":7564.75,"close":7567,"volume":2020,"max":7568.5,"min":7564.75},{"time":1780648020,"open":7563,"high":7566.5,"low":7562.25,"close":7566.5,"volume":1315,"max":7566.5,"min":7562.25},{"time":1780647840,"open":7560.75,"high":7563.25,"low":7560.5,"close":7563,"volume":1043,"max":7563.25,"min":7560.5},{"time":1780647660,"open":7559,"high":7562.5,"low":7558.5,"close":7560.5,"volume":1980,"max":7562.5,"min":7558.5},{"time":1780647480,"open":7558.25,"high":7560,"low":7558.25,"close":7559,"volume":660,"max":7560,"min":7558.25},{"time":1780647300,"open":7558.75,"high":7559,"low":7556.75,"close":7558.25,"volume":494,"max":7559,"min":7556.75},{"time":1780647120,"open":7559.75,"high":7559.75,"low":7558,"close":7559,"volume":679,"max":7559.75,"min":7558},{"time":1780646940,"open":7556.5,"high":7560,"low":7556.25,"close":7559.75,"volume":982,"max":7560,"min":7556.25},{"time":1780646760,"open":7556,"high":7556.75,"low":7554.5,"close":7556.25,"volume":868,"max":7556.75,"min":7554.5},{"time":1780646580,"open":7558.25,"high":7558.25,"low":7554.5,"close":7556.25,"volume":976,"max":7558.25,"min":7554.5},{"time":1780646400,"open":7557.5,"high":7559.25,"low":7555.25,"close":7558,"volume":1104,"max":7559.25,"min":7555.25},{"time":1780646220,"open":7557.5,"high":7558,"low":7556.25,"close":7557.25,"volume":476,"max":7558,"min":7556.25},{"time":1780646040,"open":7558.5,"high":7559,"low":7556.75,"close":7557.5,"volume":503,"max":7559,"min":7556.75},{"time":1780645860,"open":7556.25,"high":7559.75,"low":7556.25,"close":7558.25,"volume":669,"max":7559.75,"min":7556.25},{"time":1780645680,"open":7556.75,"high":7557.75,"low":7556.25,"close":7556.25,"volume":384,"max":7557.75,"min":7556.25},{"time":1780645500,"open":7557.75,"high":7558.5,"low":7556,"close":7556.75,"volume":475,"max":7558.5,"min":7556},{"time":1780645320,"open":7558,"high":7558.5,"low":7556.5,"close":7557.5,"volume":619,"max":7558.5,"min":7556.5},{"time":1780645140,"open":7558.75,"high":7559,"low":7557.25,"close":7557.75,"volume":613,"max":7559,"min":7557.25},{"time":1780644960,"open":7557.25,"high":7560,"low":7556.75,"close":7558.75,"volume":901,"max":7560,"min":7556.75},{"time":1780644780,"open":7557,"high":7558.25,"low":7556.5,"close":7557,"volume":755,"max":7558.25,"min":7556.5},{"time":1780644600,"open":7555.25,"high":7558,"low":7554.75,"close":7557,"volume":1154,"max":7558,"min":7554.75},{"time":1780644420,"open":7553.5,"high":7555.75,"low":7553,"close":7555.25,"volume":1126,"max":7555.75,"min":7553},{"time":1780644240,"open":7553,"high":7554.75,"low":7551.5,"close":7553.5,"volume":1044,"max":7554.75,"min":7551.5},{"time":1780644060,"open":7548,"high":7553.5,"low":7547.75,"close":7553,"volume":654,"max":7553.5,"min":7547.75},{"time":1780643880,"open":7550,"high":7550.75,"low":7547.25,"close":7548,"volume":1128,"max":7550.75,"min":7547.25},{"time":1780643700,"open":7550,"high":7551.25,"low":7549,"close":7550,"volume":764,"max":7551.25,"min":7549},{"time":1780643520,"open":7551.5,"high":7552.75,"low":7549.5,"close":7549.75,"volume":953,"max":7552.75,"min":7549.5},{"time":1780643340,"open":7551,"high":7552.5,"low":7550.25,"close":7551.75,"volume":789,"max":7552.5,"min":7550.25},{"time":1780643160,"open":7551,"high":7551.75,"low":7549.5,"close":7551,"volume":797,"max":7551.75,"min":7549.5},{"time":1780642980,"open":7549.75,"high":7552.25,"low":7549.5,"close":7551,"volume":1012,"max":7552.25,"min":7549.5},{"time":1780642800,"open":7554,"high":7555.25,"low":7549.25,"close":7549.5,"volume":1426,"max":7555.25,"min":7549.25},{"time":1780642620,"open":7555,"high":7556,"low":7553.75,"close":7554,"volume":591,"max":7556,"min":7553.75},{"time":1780642440,"open":7554.75,"high":7555.5,"low":7554,"close":7554.75,"volume":302,"max":7555.5,"min":7554},{"time":1780642260,"open":7554.25,"high":7554.75,"low":7552.75,"close":7554.75,"volume":543,"max":7554.75,"min":7552.75},{"time":1780642080,"open":7555,"high":7555.25,"low":7553,"close":7554.25,"volume":301,"max":7555.25,"min":7553},{"time":1780641900,"open":7552.75,"high":7554.75,"low":7550.75,"close":7554.75,"volume":1001,"max":7554.75,"min":7550.75},{"time":1780641720,"open":7554.25,"high":7554.5,"low":7552.75,"close":7553,"volume":786,"max":7554.5,"min":7552.75},{"time":1780641540,"open":7554.75,"high":7555.5,"low":7553.5,"close":7554.25,"volume":604,"max":7555.5,"min":7553.5},{"time":1780641360,"open":7554.75,"high":7556.75,"low":7554.5,"close":7554.5,"volume":520,"max":7556.75,"min":7554.5},{"time":1780641180,"open":7554.75,"high":7555.5,"low":7554.25,"close":7554.75,"volume":289,"max":7555.5,"min":7554.25},{"time":1780641000,"open":7555.5,"high":7556.5,"low":7554.75,"close":7554.75,"volume":482,"max":7556.5,"min":7554.75},{"time":1780640820,"open":7555.75,"high":7557,"low":7554.75,"close":7555.25,"volume":432,"max":7557,"min":7554.75},{"time":1780640640,"open":7554,"high":7556.5,"low":7553.5,"close":7555.5,"volume":509,"max":7556.5,"min":7553.5},{"time":1780640460,"open":7555,"high":7555.75,"low":7554,"close":7554,"volume":463,"max":7555.75,"min":7554},{"time":1780640280,"open":7559,"high":7559,"low":7555,"close":7555,"volume":833,"max":7559,"min":7555},{"time":1780640100,"open":7559.25,"high":7559.25,"low":7558.25,"close":7559,"volume":467,"max":7559.25,"min":7558.25},{"time":1780639920,"open":7561.5,"high":7561.75,"low":7559.25,"close":7559.25,"volume":392,"max":7561.75,"min":7559.25},{"time":1780639740,"open":7564.25,"high":7565,"low":7561.25,"close":7561.25,"volume":358,"max":7565,"min":7561.25},{"time":1780639560,"open":7562.5,"high":7565,"low":7562.5,"close":7564.5,"volume":542,"max":7565,"min":7562.5},{"time":1780639380,"open":7559.75,"high":7562.75,"low":7559.5,"close":7562.5,"volume":870,"max":7562.75,"min":7559.5},{"time":1780639200,"open":7558,"high":7560.75,"low":7557.75,"close":7559.75,"volume":816,"max":7560.75,"min":7557.75},{"time":1780639020,"open":7558,"high":7558.75,"low":7557,"close":7558,"volume":356,"max":7558.75,"min":7557},{"time":1780638840,"open":7557.5,"high":7559.25,"low":7556.75,"close":7558,"volume":379,"max":7559.25,"min":7556.75},{"time":1780638660,"open":7559.5,"high":7560,"low":7557,"close":7557.75,"volume":327,"max":7560,"min":7557},{"time":1780638480,"open":7559.25,"high":7560.75,"low":7559,"close":7559.75,"volume":265,"max":7560.75,"min":7559},{"time":1780638300,"open":7561.25,"high":7561.25,"low":7559,"close":7559.25,"volume":375,"max":7561.25,"min":7559},{"time":1780638120,"open":7562.25,"high":7562.5,"low":7561.25,"close":7561.25,"volume":232,"max":7562.5,"min":7561.25},{"time":1780637940,"open":7563,"high":7564.5,"low":7561.75,"close":7562.25,"volume":378,"max":7564.5,"min":7561.75},{"time":1780637760,"open":7562.5,"high":7564,"low":7562.5,"close":7562.5,"volume":362,"max":7564,"min":7562.5},{"time":1780637580,"open":7561.25,"high":7563.25,"low":7561,"close":7562.25,"volume":192,"max":7563.25,"min":7561},{"time":1780637400,"open":7559.5,"high":7562.75,"low":7559.5,"close":7561.25,"volume":354,"max":7562.75,"min":7559.5},{"time":1780637220,"open":7560.75,"high":7561,"low":7559.25,"close":7559.75,"volume":304,"max":7561,"min":7559.25},{"time":1780637040,"open":7561.75,"high":7563.25,"low":7560.5,"close":7560.75,"volume":324,"max":7563.25,"min":7560.5},{"time":1780636860,"open":7561.5,"high":7562.25,"low":7560.5,"close":7561.5,"volume":232,"max":7562.25,"min":7560.5},{"time":1780636680,"open":7559.25,"high":7561.5,"low":7559.25,"close":7561.5,"volume":284,"max":7561.5,"min":7559.25},{"time":1780636500,"open":7559.75,"high":7560.25,"low":7558.5,"close":7559.25,"volume":217,"max":7560.25,"min":7558.5},{"time":1780636320,"open":7560.25,"high":7560.75,"low":7558.75,"close":7559.75,"volume":228,"max":7560.75,"min":7558.75},{"time":1780636140,"open":7560.75,"high":7561,"low":7559.25,"close":7560.25,"volume":206,"max":7561,"min":7559.25},{"time":1780635960,"open":7561.5,"high":7562,"low":7560,"close":7560.75,"volume":392,"max":7562,"min":7560},{"time":1780635780,"open":7563.5,"high":7563.5,"low":7561,"close":7561.25,"volume":686,"max":7563.5,"min":7561},{"time":1780635600,"open":7564,"high":7564.25,"low":7561,"close":7563.25,"volume":495,"max":7564.25,"min":7561},{"time":1780635420,"open":7564.25,"high":7564.75,"low":7563.75,"close":7563.75,"volume":187,"max":7564.75,"min":7563.75},{"time":1780635240,"open":7563.75,"high":7565.5,"low":7563,"close":7564.5,"volume":532,"max":7565.5,"min":7563},{"time":1780635060,"open":7563.25,"high":7564.25,"low":7562,"close":7564.25,"volume":223,"max":7564.25,"min":7562},{"time":1780634880,"open":7561.75,"high":7563.5,"low":7561.5,"close":7563.5,"volume":282,"max":7563.5,"min":7561.5},{"time":1780634700,"open":7560.5,"high":7561.75,"low":7560,"close":7561.75,"volume":227,"max":7561.75,"min":7560},{"time":1780634520,"open":7560.5,"high":7561,"low":7558.5,"close":7560.5,"volume":260,"max":7561,"min":7558.5},{"time":1780634340,"open":7559.5,"high":7562.75,"low":7559,"close":7560.75,"volume":293,"max":7562.75,"min":7559},{"time":1780634160,"open":7558.25,"high":7560.25,"low":7558,"close":7559.75,"volume":285,"max":7560.25,"min":7558},{"time":1780633980,"open":7557,"high":7558.25,"low":7556.5,"close":7558.25,"volume":174,"max":7558.25,"min":7556.5},{"time":1780633800,"open":7557.75,"high":7558.25,"low":7556.25,"close":7557.25,"volume":369,"max":7558.25,"min":7556.25},{"time":1780633620,"open":7560.5,"high":7560.75,"low":7557.5,"close":7557.75,"volume":260,"max":7560.75,"min":7557.5},{"time":1780633440,"open":7559,"high":7561.75,"low":7558.5,"close":7560.25,"volume":300,"max":7561.75,"min":7558.5},{"time":1780633260,"open":7557.75,"high":7559,"low":7557.5,"close":7559,"volume":118,"max":7559,"min":7557.5},{"time":1780633080,"open":7559,"high":7559.25,"low":7557.5,"close":7558,"volume":260,"max":7559.25,"min":7557.5},{"time":1780632900,"open":7558,"high":7559.75,"low":7557.75,"close":7559.25,"volume":256,"max":7559.75,"min":7557.75},{"time":1780632720,"open":7557.25,"high":7558,"low":7556.5,"close":7557.75,"volume":143,"max":7558,"min":7556.5},{"time":1780632540,"open":7557.75,"high":7558.5,"low":7556.5,"close":7557.25,"volume":167,"max":7558.5,"min":7556.5},{"time":1780632360,"open":7557,"high":7559.25,"low":7557,"close":7558,"volume":344,"max":7559.25,"min":7557},{"time":1780632180,"open":7557,"high":7557.5,"low":7555.5,"close":7557.25,"volume":271,"max":7557.5,"min":7555.5},{"time":1780632000,"open":7556.75,"high":7558,"low":7556.25,"close":7557.25,"volume":300,"max":7558,"min":7556.25},{"time":1780631820,"open":7556.75,"high":7557,"low":7555.5,"close":7556.5,"volume":288,"max":7557,"min":7555.5},{"time":1780631640,"open":7554.5,"high":7557.25,"low":7553.75,"close":7556.5,"volume":550,"max":7557.25,"min":7553.75},{"time":1780631460,"open":7556.5,"high":7556.5,"low":7554.5,"close":7554.5,"volume":381,"max":7556.5,"min":7554.5},{"time":1780631280,"open":7558,"high":7558,"low":7556.25,"close":7556.5,"volume":366,"max":7558,"min":7556.25},{"time":1780631100,"open":7559,"high":7559.25,"low":7557.5,"close":7557.75,"volume":269,"max":7559.25,"min":7557.5},{"time":1780630920,"open":7559.25,"high":7560,"low":7558.75,"close":7559,"volume":171,"max":7560,"min":7558.75},{"time":1780630740,"open":7558.75,"high":7560.5,"low":7558.75,"close":7559.25,"volume":161,"max":7560.5,"min":7558.75},{"time":1780630560,"open":7558.75,"high":7559.5,"low":7558.25,"close":7558.75,"volume":272,"max":7559.5,"min":7558.25},{"time":1780630380,"open":7559.5,"high":7559.75,"low":7558.5,"close":7558.75,"volume":180,"max":7559.75,"min":7558.5},{"time":1780630200,"open":7559,"high":7561,"low":7557.5,"close":7559.5,"volume":431,"max":7561,"min":7557.5},{"time":1780630020,"open":7560.75,"high":7560.75,"low":7558.5,"close":7558.75,"volume":275,"max":7560.75,"min":7558.5},{"time":1780629840,"open":7561,"high":7563.5,"low":7560.75,"close":7560.75,"volume":433,"max":7563.5,"min":7560.75},{"time":1780629660,"open":7561.25,"high":7561.75,"low":7559.5,"close":7561.25,"volume":177,"max":7561.75,"min":7559.5},{"time":1780629480,"open":7563,"high":7563,"low":7561,"close":7561.5,"volume":145,"max":7563,"min":7561},{"time":1780629300,"open":7561.25,"high":7564,"low":7560.5,"close":7562.75,"volume":327,"max":7564,"min":7560.5},{"time":1780629120,"open":7561.25,"high":7562,"low":7560.75,"close":7561.25,"volume":385,"max":7562,"min":7560.75},{"time":1780628940,"open":7558.25,"high":7562,"low":7558.25,"close":7561.5,"volume":410,"max":7562,"min":7558.25},{"time":1780628760,"open":7560.75,"high":7560.75,"low":7557,"close":7558,"volume":725,"max":7560.75,"min":7557},{"time":1780628580,"open":7560.5,"high":7561.75,"low":7560.25,"close":7560.75,"volume":161,"max":7561.75,"min":7560.25},{"time":1780628400,"open":7561.5,"high":7562,"low":7560,"close":7560.5,"volume":307,"max":7562,"min":7560},{"time":1780628220,"open":7561,"high":7562.75,"low":7561,"close":7561.25,"volume":195,"max":7562.75,"min":7561},{"time":1780628040,"open":7562.75,"high":7562.75,"low":7560.5,"close":7560.75,"volume":266,"max":7562.75,"min":7560.5},{"time":1780627860,"open":7560.75,"high":7564,"low":7560.75,"close":7563,"volume":345,"max":7564,"min":7560.75},{"time":1780627680,"open":7560.25,"high":7561.25,"low":7559.75,"close":7560.25,"volume":247,"max":7561.25,"min":7559.75},{"time":1780627500,"open":7562.25,"high":7563,"low":7560,"close":7560.25,"volume":595,"max":7563,"min":7560},{"time":1780627320,"open":7563,"high":7563.5,"low":7561.75,"close":7562.25,"volume":297,"max":7563.5,"min":7561.75},{"time":1780627140,"open":7564.5,"high":7565,"low":7561.75,"close":7563,"volume":393,"max":7565,"min":7561.75},{"time":1780626960,"open":7565.25,"high":7566,"low":7564.5,"close":7564.5,"volume":436,"max":7566,"min":7564.5},{"time":1780626780,"open":7565,"high":7565.5,"low":7563.75,"close":7565.25,"volume":367,"max":7565.5,"min":7563.75},{"time":1780626600,"open":7565,"high":7565.5,"low":7563,"close":7565,"volume":603,"max":7565.5,"min":7563},{"time":1780626420,"open":7565.25,"high":7565.75,"low":7564.5,"close":7565,"volume":230,"max":7565.75,"min":7564.5},{"time":1780626240,"open":7564.75,"high":7566.5,"low":7564.25,"close":7565.5,"volume":346,"max":7566.5,"min":7564.25},{"time":1780626060,"open":7562.75,"high":7565.25,"low":7562.75,"close":7565,"volume":282,"max":7565.25,"min":7562.75},{"time":1780625880,"open":7564.75,"high":7564.75,"low":7561,"close":7562.75,"volume":866,"max":7564.75,"min":7561},{"time":1780625700,"open":7563.5,"high":7565.5,"low":7563.5,"close":7564.5,"volume":838,"max":7565.5,"min":7563.5},{"time":1780625520,"open":7563.5,"high":7564.5,"low":7562.75,"close":7563.25,"volume":555,"max":7564.5,"min":7562.75},{"time":1780625340,"open":7561.5,"high":7564,"low":7561.25,"close":7563.75,"volume":402,"max":7564,"min":7561.25},{"time":1780625160,"open":7561.25,"high":7562.5,"low":7560.75,"close":7561.5,"volume":486,"max":7562.5,"min":7560.75},{"time":1780624980,"open":7560,"high":7563.5,"low":7560,"close":7561.5,"volume":820,"max":7563.5,"min":7560},{"time":1780624800,"open":7560.5,"high":7561,"low":7558.25,"close":7560,"volume":778,"max":7561,"min":7558.25},{"time":1780624620,"open":7559.75,"high":7561,"low":7559.25,"close":7560.75,"volume":649,"max":7561,"min":7559.25},{"time":1780624440,"open":7557,"high":7560.5,"low":7556.5,"close":7559.75,"volume":1444,"max":7560.5,"min":7556.5},{"time":1780624260,"open":7552.75,"high":7557,"low":7552,"close":7556.75,"volume":877,"max":7557,"min":7552},{"time":1780624080,"open":7554.75,"high":7554.75,"low":7552.25,"close":7552.75,"volume":476,"max":7554.75,"min":7552.25},{"time":1780623900,"open":7555,"high":7555.25,"low":7553.75,"close":7554.75,"volume":694,"max":7555.25,"min":7553.75},{"time":1780623720,"open":7554,"high":7555,"low":7552.75,"close":7554.75,"volume":646,"max":7555,"min":7552.75},{"time":1780623540,"open":7554.5,"high":7556,"low":7552.25,"close":7554,"volume":1194,"max":7556,"min":7552.25},{"time":1780623360,"open":7555.25,"high":7556.75,"low":7554,"close":7554.5,"volume":639,"max":7556.75,"min":7554},{"time":1780623180,"open":7555.5,"high":7556,"low":7554.5,"close":7555.25,"volume":572,"max":7556,"min":7554.5},{"time":1780623000,"open":7551,"high":7555.75,"low":7550.5,"close":7555.75,"volume":1140,"max":7555.75,"min":7550.5},{"time":1780622820,"open":7549.25,"high":7552,"low":7549,"close":7550.75,"volume":1141,"max":7552,"min":7549},{"time":1780622640,"open":7553,"high":7553.5,"low":7546.75,"close":7549.25,"volume":2761,"max":7553.5,"min":7546.75},{"time":1780622460,"open":7555.75,"high":7556.5,"low":7552.75,"close":7553.25,"volume":1180,"max":7556.5,"min":7552.75},{"time":1780622280,"open":7557,"high":7558.5,"low":7555.25,"close":7556,"volume":813,"max":7558.5,"min":7555.25},{"time":1780622100,"open":7557.25,"high":7557.5,"low":7555.5,"close":7556.75,"volume":655,"max":7557.5,"min":7555.5},{"time":1780621920,"open":7556.75,"high":7557.5,"low":7556,"close":7557.5,"volume":451,"max":7557.5,"min":7556},{"time":1780621740,"open":7557.5,"high":7558.25,"low":7556.25,"close":7556.75,"volume":517,"max":7558.25,"min":7556.25},{"time":1780621560,"open":7558.25,"high":7560,"low":7556.5,"close":7557.5,"volume":526,"max":7560,"min":7556.5},{"time":1780621380,"open":7557.5,"high":7559.25,"low":7556.75,"close":7558.25,"volume":741,"max":7559.25,"min":7556.75},{"time":1780621200,"open":7559.25,"high":7560.25,"low":7556,"close":7557.5,"volume":1326,"max":7560.25,"min":7556},{"time":1780621020,"open":7557.5,"high":7560.75,"low":7557.5,"close":7559,"volume":1198,"max":7560.75,"min":7557.5},{"time":1780620840,"open":7560.25,"high":7561,"low":7556.75,"close":7557.5,"volume":1141,"max":7561,"min":7556.75},{"time":1780620660,"open":7561.5,"high":7561.5,"low":7557.5,"close":7560.25,"volume":1087,"max":7561.5,"min":7557.5},{"time":1780620480,"open":7562.75,"high":7563.75,"low":7560.75,"close":7561.25,"volume":403,"max":7563.75,"min":7560.75},{"time":1780620300,"open":7562.25,"high":7565,"low":7560,"close":7563,"volume":1436,"max":7565,"min":7560},{"time":1780620120,"open":7563.75,"high":7564.5,"low":7562.25,"close":7562.25,"volume":377,"max":7564.5,"min":7562.25},{"time":1780619940,"open":7562,"high":7565,"low":7561,"close":7564,"volume":748,"max":7565,"min":7561},{"time":1780619760,"open":7565,"high":7565.75,"low":7561,"close":7561.75,"volume":1036,"max":7565.75,"min":7561},{"time":1780619580,"open":7563,"high":7566,"low":7562.5,"close":7565,"volume":545,"max":7566,"min":7562.5},{"time":1780619400,"open":7564.5,"high":7566.75,"low":7563,"close":7563,"volume":767,"max":7566.75,"min":7563},{"time":1780619220,"open":7563,"high":7565,"low":7562.5,"close":7564.5,"volume":582,"max":7565,"min":7562.5},{"time":1780619040,"open":7564.75,"high":7564.75,"low":7561.5,"close":7563,"volume":1094,"max":7564.75,"min":7561.5},{"time":1780618860,"open":7565.5,"high":7565.5,"low":7563,"close":7564.5,"volume":738,"max":7565.5,"min":7563},{"time":1780618680,"open":7564,"high":7567.25,"low":7563.25,"close":7565.75,"volume":923,"max":7567.25,"min":7563.25},{"time":1780618500,"open":7564,"high":7566.75,"low":7563.25,"close":7564.25,"volume":1241,"max":7566.75,"min":7563.25},{"time":1780618320,"open":7565.75,"high":7566,"low":7563,"close":7564,"volume":1474,"max":7566,"min":7563},{"time":1780618140,"open":7567.5,"high":7569.25,"low":7565.75,"close":7566,"volume":1021,"max":7569.25,"min":7565.75},{"time":1780617960,"open":7568.25,"high":7568.75,"low":7567,"close":7568,"volume":1000,"max":7568.75,"min":7567},{"time":1780617780,"open":7569.25,"high":7570.75,"low":7568.25,"close":7568.5,"volume":572,"max":7570.75,"min":7568.25},{"time":1780617600,"open":7573.5,"high":7573.5,"low":7567.25,"close":7569.25,"volume":2030,"max":7573.5,"min":7567.25},{"time":1780617420,"open":7574,"high":7574.5,"low":7573.25,"close":7573.5,"volume":327,"max":7574.5,"min":7573.25},{"time":1780617240,"open":7576.25,"high":7576.75,"low":7573.5,"close":7574,"volume":344,"max":7576.75,"min":7573.5},{"time":1780617060,"open":7575.5,"high":7576.5,"low":7574.75,"close":7576.5,"volume":352,"max":7576.5,"min":7574.75},{"time":1780616880,"open":7574.75,"high":7576.25,"low":7573.25,"close":7575.75,"volume":752,"max":7576.25,"min":7573.25},{"time":1780616700,"open":7576.5,"high":7576.5,"low":7574.5,"close":7574.5,"volume":794,"max":7576.5,"min":7574.5},{"time":1780616520,"open":7577,"high":7577.25,"low":7576,"close":7576.5,"volume":421,"max":7577.25,"min":7576},{"time":1780616340,"open":7576.25,"high":7577.5,"low":7576.25,"close":7577,"volume":199,"max":7577.5,"min":7576.25},{"time":1780616160,"open":7578.5,"high":7578.75,"low":7576,"close":7576.25,"volume":538,"max":7578.75,"min":7576},{"time":1780615980,"open":7577.75,"high":7578.75,"low":7576.25,"close":7578.75,"volume":408,"max":7578.75,"min":7576.25},{"time":1780615800,"open":7579.5,"high":7579.5,"low":7577,"close":7577.5,"volume":391,"max":7579.5,"min":7577},{"time":1780615620,"open":7579.25,"high":7580,"low":7579.25,"close":7579.25,"volume":275,"max":7580,"min":7579.25},{"time":1780615440,"open":7578,"high":7579.75,"low":7577.5,"close":7579.5,"volume":339,"max":7579.75,"min":7577.5},{"time":1780615260,"open":7577.75,"high":7578.25,"low":7576.25,"close":7578.25,"volume":1255,"max":7578.25,"min":7576.25},{"time":1780615080,"open":7580.5,"high":7580.5,"low":7577,"close":7577.5,"volume":928,"max":7580.5,"min":7577},{"time":1780614900,"open":7580.5,"high":7581.25,"low":7579.75,"close":7580.25,"volume":398,"max":7581.25,"min":7579.75},{"time":1780614720,"open":7581.5,"high":7582,"low":7580.25,"close":7580.75,"volume":518,"max":7582,"min":7580.25},{"time":1780614540,"open":7582.5,"high":7583.5,"low":7580.75,"close":7581.5,"volume":325,"max":7583.5,"min":7580.75},{"time":1780614360,"open":7583.75,"high":7584.25,"low":7582.5,"close":7582.5,"volume":229,"max":7584.25,"min":7582.5},{"time":1780614180,"open":7585,"high":7585.25,"low":7584,"close":7584,"volume":266,"max":7585.25,"min":7584},{"time":1780614000,"open":7586,"high":7586.75,"low":7584.75,"close":7585,"volume":307,"max":7586.75,"min":7584.75},{"time":1780613820,"open":7585.25,"high":7586.25,"low":7585,"close":7585.75,"volume":204,"max":7586.25,"min":7585},{"time":1780613640,"open":7584.75,"high":7585.5,"low":7584.75,"close":7585.25,"volume":108,"max":7585.5,"min":7584.75},{"time":1780613460,"open":7585.25,"high":7585.5,"low":7584.25,"close":7584.75,"volume":251,"max":7585.5,"min":7584.25},{"time":1780613280,"open":7583.5,"high":7585.25,"low":7583.5,"close":7585,"volume":425,"max":7585.25,"min":7583.5},{"time":1780613100,"open":7582,"high":7584.25,"low":7582,"close":7583.5,"volume":202,"max":7584.25,"min":7582},{"time":1780612920,"open":7583,"high":7583.75,"low":7582,"close":7582,"volume":384,"max":7583.75,"min":7582},{"time":1780612740,"open":7582,"high":7583.25,"low":7581.75,"close":7583,"volume":252,"max":7583.25,"min":7581.75},{"time":1780612560,"open":7581.25,"high":7582.75,"low":7580.5,"close":7582,"volume":241,"max":7582.75,"min":7580.5},{"time":1780612380,"open":7583.75,"high":7583.75,"low":7580.75,"close":7581.25,"volume":285,"max":7583.75,"min":7580.75},{"time":1780612200,"open":7581.75,"high":7583.75,"low":7581.75,"close":7583.5,"volume":299,"max":7583.75,"min":7581.75},{"time":1780612020,"open":7581.75,"high":7582.25,"low":7581,"close":7581.5,"volume":232,"max":7582.25,"min":7581},{"time":1780611840,"open":7583.25,"high":7583.5,"low":7578.25,"close":7581.5,"volume":1136,"max":7583.5,"min":7578.25},{"time":1780611660,"open":7585,"high":7586,"low":7583.25,"close":7583.25,"volume":245,"max":7586,"min":7583.25},{"time":1780611480,"open":7582.5,"high":7585.75,"low":7582.5,"close":7585.25,"volume":352,"max":7585.75,"min":7582.5},{"time":1780611300,"open":7584,"high":7584.5,"low":7582.5,"close":7582.5,"volume":352,"max":7584.5,"min":7582.5},{"time":1780611120,"open":7585,"high":7585.75,"low":7583.75,"close":7584.25,"volume":319,"max":7585.75,"min":7583.75},{"time":1780610940,"open":7585.75,"high":7587.5,"low":7584,"close":7584.75,"volume":413,"max":7587.5,"min":7584},{"time":1780610760,"open":7586.5,"high":7587.5,"low":7585,"close":7585.75,"volume":391,"max":7587.5,"min":7585},{"time":1780610580,"open":7590,"high":7590,"low":7584.5,"close":7586.5,"volume":642,"max":7590,"min":7584.5},{"time":1780610400,"open":7589.5,"high":7591,"low":7587.5,"close":7589.75,"volume":886,"max":7591,"min":7587.5},{"time":1780606620,"open":7589,"high":7590,"low":7587.75,"close":7587.75,"volume":1104,"max":7590,"min":7587.75},{"time":1780606440,"open":7589,"high":7590.25,"low":7588.75,"close":7589,"volume":1059,"max":7590.25,"min":7588.75},{"time":1780606260,"open":7587.5,"high":7589.75,"low":7587.25,"close":7589,"volume":561,"max":7589.75,"min":7587.25},{"time":1780606080,"open":7587.75,"high":7588.5,"low":7587.25,"close":7587.5,"volume":640,"max":7588.5,"min":7587.25},{"time":1780605900,"open":7588.75,"high":7589.5,"low":7587.25,"close":7587.75,"volume":1074,"max":7589.5,"min":7587.25},{"time":1780605720,"open":7589.75,"high":7590,"low":7588.5,"close":7588.75,"volume":715,"max":7590,"min":7588.5},{"time":1780605540,"open":7589.5,"high":7591.25,"low":7589,"close":7589.75,"volume":1167,"max":7591.25,"min":7589},{"time":1780605360,"open":7589.25,"high":7590.5,"low":7588.5,"close":7589.5,"volume":682,"max":7590.5,"min":7588.5},{"time":1780605180,"open":7589.25,"high":7590.25,"low":7588.25,"close":7589.5,"volume":781,"max":7590.25,"min":7588.25},{"time":1780605000,"open":7588.75,"high":7590.75,"low":7588.5,"close":7589.25,"volume":1132,"max":7590.75,"min":7588.5},{"time":1780604820,"open":7588.5,"high":7589.5,"low":7587.5,"close":7588.75,"volume":1145,"max":7589.5,"min":7587.5},{"time":1780604640,"open":7591,"high":7591.5,"low":7587.5,"close":7588.5,"volume":1353,"max":7591.5,"min":7587.5},{"time":1780604460,"open":7590.75,"high":7591.5,"low":7589.75,"close":7590.75,"volume":1160,"max":7591.5,"min":7589.75},{"time":1780604280,"open":7593.5,"high":7593.75,"low":7591,"close":7591,"volume":1528,"max":7593.75,"min":7591},{"time":1780604100,"open":7593.75,"high":7595,"low":7593.25,"close":7593.5,"volume":1974,"max":7595,"min":7593.25},{"time":1780603920,"open":7594.5,"high":7595.5,"low":7593.5,"close":7594,"volume":2950,"max":7595.5,"min":7593.5},{"time":1780603740,"open":7594,"high":7595.75,"low":7593,"close":7594.75,"volume":3350,"max":7595.75,"min":7593},{"time":1780603560,"open":7594,"high":7595.75,"low":7593,"close":7594,"volume":3798,"max":7595.75,"min":7593},{"time":1780603380,"open":7595.5,"high":7597.25,"low":7593.75,"close":7594.25,"volume":6123,"max":7597.25,"min":7593.75},{"time":1780603200,"open":7599.75,"high":7602,"low":7595.25,"close":7595.5,"volume":17487,"max":7602,"min":7595.25},{"time":1780603020,"open":7599.75,"high":7604.5,"low":7598.25,"close":7599.5,"volume":74216,"max":7604.5,"min":7598.25},{"time":1780602840,"open":7604.5,"high":7605.5,"low":7599,"close":7599.75,"volume":16467,"max":7605.5,"min":7599},{"time":1780602660,"open":7604,"high":7606,"low":7602.25,"close":7604.5,"volume":11707,"max":7606,"min":7602.25},{"time":1780602480,"open":7605.25,"high":7609,"low":7603.75,"close":7604,"volume":10967,"max":7609,"min":7603.75},{"time":1780602300,"open":7606.25,"high":7607,"low":7604.5,"close":7605,"volume":7222,"max":7607,"min":7604.5},{"time":1780602120,"open":7608,"high":7608.75,"low":7606,"close":7606.5,"volume":6016,"max":7608.75,"min":7606},{"time":1780601940,"open":7609.5,"high":7610.5,"low":7607.5,"close":7608,"volume":4554,"max":7610.5,"min":7607.5},{"time":1780601760,"open":7610,"high":7611,"low":7609,"close":7609.5,"volume":4011,"max":7611,"min":7609},{"time":1780601580,"open":7610.75,"high":7611.5,"low":7609.25,"close":7610.25,"volume":4634,"max":7611.5,"min":7609.25},{"time":1780601400,"open":7611,"high":7611,"low":7609.5,"close":7610.75,"volume":4949,"max":7611,"min":7609.5},{"time":1780601220,"open":7608,"high":7611.25,"low":7607.75,"close":7611,"volume":6204,"max":7611.25,"min":7607.75},{"time":1780601040,"open":7607.5,"high":7608.25,"low":7607.25,"close":7608.25,"volume":3786,"max":7608.25,"min":7607.25},{"time":1780600860,"open":7606,"high":7608.25,"low":7604.75,"close":7607.5,"volume":3975,"max":7608.25,"min":7604.75},{"time":1780600680,"open":7605,"high":7606.5,"low":7604,"close":7606.25,"volume":3536,"max":7606.5,"min":7604},{"time":1780600500,"open":7606.25,"high":7606.25,"low":7604.5,"close":7605,"volume":4141,"max":7606.25,"min":7604.5},{"time":1780600320,"open":7606.25,"high":7607,"low":7605,"close":7606,"volume":3795,"max":7607,"min":7605},{"time":1780600140,"open":7608.25,"high":7608.5,"low":7606,"close":7606.25,"volume":3653,"max":7608.5,"min":7606},{"time":1780599960,"open":7607.75,"high":7609,"low":7607.5,"close":7608.25,"volume":3926,"max":7609,"min":7607.5},{"time":1780599780,"open":7606,"high":7608,"low":7606,"close":7607.75,"volume":3906,"max":7608,"min":7606},{"time":1780599600,"open":7604.5,"high":7606.5,"low":7604.25,"close":7606,"volume":3492,"max":7606.5,"min":7604.25}],"lastDow_jones":{"description":"E-mini Dow Jones Industrial Average Index Futures (Jun 2026)","price":50813,"currency":"USD","timestamp":1780693248832,"volume":152,"prevClose":50779,"open":50779,"high":50813,"low":50769},"dateDow_jones":[{"time":1780693020,"open":50779,"high":50813,"low":50769,"close":50813,"volume":152,"max":50813,"min":50769},{"time":1780692840,"open":50787,"high":50795,"low":50776,"close":50779,"volume":72,"max":50795,"min":50776},{"time":1780692660,"open":50791,"high":50815,"low":50784,"close":50784,"volume":194,"max":50815,"min":50784},{"time":1780692480,"open":50768,"high":50796,"low":50768,"close":50792,"volume":250,"max":50796,"min":50768},{"time":1780692300,"open":50760,"high":50773,"low":50753,"close":50770,"volume":114,"max":50773,"min":50753},{"time":1780692120,"open":50742,"high":50762,"low":50736,"close":50762,"volume":143,"max":50762,"min":50736},{"time":1780691940,"open":50754,"high":50758,"low":50741,"close":50742,"volume":123,"max":50758,"min":50741},{"time":1780691760,"open":50745,"high":50755,"low":50739,"close":50750,"volume":118,"max":50755,"min":50739},{"time":1780691580,"open":50759,"high":50763,"low":50745,"close":50747,"volume":170,"max":50763,"min":50745},{"time":1780691400,"open":50776,"high":50777,"low":50757,"close":50761,"volume":169,"max":50777,"min":50757},{"time":1780691220,"open":50763,"high":50793,"low":50760,"close":50776,"volume":177,"max":50793,"min":50760},{"time":1780691040,"open":50764,"high":50779,"low":50761,"close":50765,"volume":179,"max":50779,"min":50761},{"time":1780690860,"open":50770,"high":50779,"low":50765,"close":50766,"volume":196,"max":50779,"min":50765},{"time":1780690680,"open":50761,"high":50778,"low":50750,"close":50765,"volume":162,"max":50778,"min":50750},{"time":1780690500,"open":50789,"high":50792,"low":50756,"close":50763,"volume":343,"max":50792,"min":50756},{"time":1780690320,"open":50785,"high":50795,"low":50776,"close":50788,"volume":410,"max":50795,"min":50776},{"time":1780690140,"open":50805,"high":50810,"low":50771,"close":50785,"volume":644,"max":50810,"min":50771},{"time":1780689960,"open":50815,"high":50819,"low":50791,"close":50807,"volume":612,"max":50819,"min":50791},{"time":1780689780,"open":50838,"high":50849,"low":50805,"close":50815,"volume":671,"max":50849,"min":50805},{"time":1780689600,"open":50933,"high":50936,"low":50835,"close":50842,"volume":1491,"max":50936,"min":50835},{"time":1780689420,"open":51000,"high":51009,"low":50923,"close":50932,"volume":3467,"max":51009,"min":50923},{"time":1780689240,"open":51010,"high":51024,"low":50986,"close":51001,"volume":1354,"max":51024,"min":50986},{"time":1780689060,"open":51013,"high":51042,"low":50991,"close":51009,"volume":1205,"max":51042,"min":50991},{"time":1780688880,"open":50970,"high":51026,"low":50954,"close":51014,"volume":1000,"max":51026,"min":50954},{"time":1780688700,"open":50939,"high":50971,"low":50932,"close":50969,"volume":761,"max":50971,"min":50932},{"time":1780688520,"open":50911,"high":50960,"low":50904,"close":50941,"volume":1134,"max":50960,"min":50904},{"time":1780688340,"open":50951,"high":50981,"low":50910,"close":50911,"volume":865,"max":50981,"min":50910},{"time":1780688160,"open":50947,"high":50963,"low":50927,"close":50954,"volume":650,"max":50963,"min":50927},{"time":1780687980,"open":50900,"high":50966,"low":50899,"close":50949,"volume":1290,"max":50966,"min":50899},{"time":1780687800,"open":50946,"high":50953,"low":50897,"close":50900,"volume":1045,"max":50953,"min":50897},{"time":1780687620,"open":50907,"high":50950,"low":50904,"close":50948,"volume":708,"max":50950,"min":50904},{"time":1780687440,"open":50863,"high":50928,"low":50863,"close":50904,"volume":801,"max":50928,"min":50863},{"time":1780687260,"open":50884,"high":50904,"low":50863,"close":50863,"volume":964,"max":50904,"min":50863},{"time":1780687080,"open":50847,"high":50888,"low":50837,"close":50885,"volume":1061,"max":50888,"min":50837},{"time":1780686900,"open":50923,"high":50923,"low":50846,"close":50846,"volume":1115,"max":50923,"min":50846},{"time":1780686720,"open":50952,"high":50953,"low":50914,"close":50924,"volume":565,"max":50953,"min":50914},{"time":1780686540,"open":50943,"high":50955,"low":50929,"close":50951,"volume":950,"max":50955,"min":50929},{"time":1780686360,"open":50967,"high":50979,"low":50941,"close":50944,"volume":744,"max":50979,"min":50941},{"time":1780686180,"open":50974,"high":50990,"low":50947,"close":50966,"volume":592,"max":50990,"min":50947},{"time":1780686000,"open":50995,"high":51003,"low":50945,"close":50976,"volume":939,"max":51003,"min":50945},{"time":1780685820,"open":51039,"high":51039,"low":50984,"close":50993,"volume":889,"max":51039,"min":50984},{"time":1780685640,"open":51004,"high":51070,"low":50996,"close":51039,"volume":1604,"max":51070,"min":50996},{"time":1780685460,"open":51058,"high":51062,"low":51003,"close":51004,"volume":558,"max":51062,"min":51003},{"time":1780685280,"open":51041,"high":51086,"low":51027,"close":51057,"volume":821,"max":51086,"min":51027},{"time":1780685100,"open":51104,"high":51106,"low":51040,"close":51040,"volume":950,"max":51106,"min":51040},{"time":1780684920,"open":51127,"high":51129,"low":51105,"close":51108,"volume":445,"max":51129,"min":51105},{"time":1780684740,"open":51113,"high":51138,"low":51111,"close":51128,"volume":431,"max":51138,"min":51111},{"time":1780684560,"open":51122,"high":51139,"low":51105,"close":51114,"volume":456,"max":51139,"min":51105},{"time":1780684380,"open":51126,"high":51144,"low":51111,"close":51121,"volume":585,"max":51144,"min":51111},{"time":1780684200,"open":51117,"high":51139,"low":51103,"close":51127,"volume":649,"max":51139,"min":51103},{"time":1780684020,"open":51115,"high":51129,"low":51104,"close":51118,"volume":703,"max":51129,"min":51104},{"time":1780683840,"open":51164,"high":51173,"low":51112,"close":51116,"volume":666,"max":51173,"min":51112},{"time":1780683660,"open":51166,"high":51178,"low":51151,"close":51164,"volume":570,"max":51178,"min":51151},{"time":1780683480,"open":51158,"high":51177,"low":51117,"close":51167,"volume":876,"max":51177,"min":51117},{"time":1780683300,"open":51157,"high":51161,"low":51117,"close":51161,"volume":1083,"max":51161,"min":51117},{"time":1780683120,"open":51162,"high":51205,"low":51152,"close":51158,"volume":626,"max":51205,"min":51152},{"time":1780682940,"open":51183,"high":51191,"low":51154,"close":51161,"volume":422,"max":51191,"min":51154},{"time":1780682760,"open":51157,"high":51190,"low":51154,"close":51185,"volume":317,"max":51190,"min":51154},{"time":1780682580,"open":51211,"high":51216,"low":51152,"close":51158,"volume":761,"max":51216,"min":51152},{"time":1780682400,"open":51241,"high":51250,"low":51208,"close":51212,"volume":317,"max":51250,"min":51208},{"time":1780682220,"open":51218,"high":51244,"low":51218,"close":51240,"volume":271,"max":51244,"min":51218},{"time":1780682040,"open":51196,"high":51228,"low":51191,"close":51220,"volume":296,"max":51228,"min":51191},{"time":1780681860,"open":51194,"high":51200,"low":51181,"close":51200,"volume":347,"max":51200,"min":51181},{"time":1780681680,"open":51209,"high":51219,"low":51184,"close":51197,"volume":575,"max":51219,"min":51184},{"time":1780681500,"open":51200,"high":51211,"low":51188,"close":51210,"volume":513,"max":51211,"min":51188},{"time":1780681320,"open":51229,"high":51233,"low":51191,"close":51198,"volume":513,"max":51233,"min":51191},{"time":1780681140,"open":51261,"high":51271,"low":51225,"close":51229,"volume":634,"max":51271,"min":51225},{"time":1780680960,"open":51231,"high":51264,"low":51220,"close":51260,"volume":555,"max":51264,"min":51220},{"time":1780680780,"open":51188,"high":51233,"low":51188,"close":51229,"volume":375,"max":51233,"min":51188},{"time":1780680600,"open":51221,"high":51235,"low":51186,"close":51186,"volume":621,"max":51235,"min":51186},{"time":1780680420,"open":51219,"high":51225,"low":51195,"close":51220,"volume":336,"max":51225,"min":51195},{"time":1780680240,"open":51213,"high":51231,"low":51209,"close":51218,"volume":429,"max":51231,"min":51209},{"time":1780680060,"open":51174,"high":51227,"low":51174,"close":51214,"volume":508,"max":51227,"min":51174},{"time":1780679880,"open":51179,"high":51189,"low":51168,"close":51175,"volume":365,"max":51189,"min":51168},{"time":1780679700,"open":51197,"high":51205,"low":51174,"close":51181,"volume":377,"max":51205,"min":51174},{"time":1780679520,"open":51194,"high":51211,"low":51188,"close":51197,"volume":377,"max":51211,"min":51188},{"time":1780679340,"open":51224,"high":51230,"low":51194,"close":51196,"volume":350,"max":51230,"min":51194},{"time":1780679160,"open":51227,"high":51229,"low":51207,"close":51224,"volume":307,"max":51229,"min":51207},{"time":1780678980,"open":51198,"high":51230,"low":51188,"close":51224,"volume":381,"max":51230,"min":51188},{"time":1780678800,"open":51257,"high":51261,"low":51195,"close":51200,"volume":522,"max":51261,"min":51195},{"time":1780678620,"open":51228,"high":51262,"low":51226,"close":51256,"volume":501,"max":51262,"min":51226},{"time":1780678440,"open":51230,"high":51251,"low":51217,"close":51227,"volume":502,"max":51251,"min":51217},{"time":1780678260,"open":51198,"high":51238,"low":51195,"close":51229,"volume":668,"max":51238,"min":51195},{"time":1780678080,"open":51171,"high":51217,"low":51157,"close":51200,"volume":954,"max":51217,"min":51157},{"time":1780677900,"open":51183,"high":51186,"low":51143,"close":51172,"volume":855,"max":51186,"min":51143},{"time":1780677720,"open":51203,"high":51205,"low":51170,"close":51187,"volume":751,"max":51205,"min":51170},{"time":1780677540,"open":51234,"high":51239,"low":51203,"close":51204,"volume":457,"max":51239,"min":51203},{"time":1780677360,"open":51209,"high":51241,"low":51195,"close":51236,"volume":535,"max":51241,"min":51195},{"time":1780677180,"open":51193,"high":51218,"low":51192,"close":51209,"volume":727,"max":51218,"min":51192},{"time":1780677000,"open":51220,"high":51226,"low":51182,"close":51194,"volume":787,"max":51226,"min":51182},{"time":1780676820,"open":51238,"high":51246,"low":51218,"close":51220,"volume":419,"max":51246,"min":51218},{"time":1780676640,"open":51248,"high":51261,"low":51224,"close":51238,"volume":736,"max":51261,"min":51224},{"time":1780676460,"open":51232,"high":51252,"low":51228,"close":51247,"volume":630,"max":51252,"min":51228},{"time":1780676280,"open":51232,"high":51249,"low":51225,"close":51234,"volume":721,"max":51249,"min":51225},{"time":1780676100,"open":51253,"high":51262,"low":51217,"close":51235,"volume":692,"max":51262,"min":51217},{"time":1780675920,"open":51272,"high":51283,"low":51255,"close":51255,"volume":519,"max":51283,"min":51255},{"time":1780675740,"open":51248,"high":51283,"low":51241,"close":51273,"volume":684,"max":51283,"min":51241},{"time":1780675560,"open":51287,"high":51290,"low":51245,"close":51249,"volume":1006,"max":51290,"min":51245},{"time":1780675380,"open":51320,"high":51338,"low":51282,"close":51290,"volume":971,"max":51338,"min":51282},{"time":1780675200,"open":51304,"high":51322,"low":51297,"close":51320,"volume":863,"max":51322,"min":51297},{"time":1780675020,"open":51328,"high":51335,"low":51305,"close":51305,"volume":379,"max":51335,"min":51305},{"time":1780674840,"open":51334,"high":51347,"low":51322,"close":51329,"volume":393,"max":51347,"min":51322},{"time":1780674660,"open":51329,"high":51348,"low":51326,"close":51334,"volume":491,"max":51348,"min":51326},{"time":1780674480,"open":51336,"high":51344,"low":51326,"close":51328,"volume":418,"max":51344,"min":51326},{"time":1780674300,"open":51352,"high":51359,"low":51330,"close":51337,"volume":767,"max":51359,"min":51330},{"time":1780674120,"open":51369,"high":51393,"low":51351,"close":51354,"volume":578,"max":51393,"min":51351},{"time":1780673940,"open":51378,"high":51391,"low":51350,"close":51370,"volume":884,"max":51391,"min":51350},{"time":1780673760,"open":51433,"high":51435,"low":51377,"close":51379,"volume":684,"max":51435,"min":51377},{"time":1780673580,"open":51438,"high":51453,"low":51412,"close":51434,"volume":757,"max":51453,"min":51412},{"time":1780673400,"open":51434,"high":51463,"low":51434,"close":51439,"volume":571,"max":51463,"min":51434},{"time":1780673220,"open":51451,"high":51468,"low":51432,"close":51434,"volume":520,"max":51468,"min":51432},{"time":1780673040,"open":51450,"high":51455,"low":51435,"close":51452,"volume":492,"max":51455,"min":51435},{"time":1780672860,"open":51452,"high":51472,"low":51421,"close":51448,"volume":1279,"max":51472,"min":51421},{"time":1780672680,"open":51456,"high":51479,"low":51450,"close":51452,"volume":573,"max":51479,"min":51450},{"time":1780672500,"open":51468,"high":51474,"low":51437,"close":51458,"volume":654,"max":51474,"min":51437},{"time":1780672320,"open":51449,"high":51495,"low":51445,"close":51469,"volume":572,"max":51495,"min":51445},{"time":1780672140,"open":51461,"high":51473,"low":51449,"close":51451,"volume":589,"max":51473,"min":51449},{"time":1780671960,"open":51488,"high":51494,"low":51451,"close":51461,"volume":580,"max":51494,"min":51451},{"time":1780671780,"open":51510,"high":51522,"low":51487,"close":51489,"volume":358,"max":51522,"min":51487},{"time":1780671600,"open":51504,"high":51530,"low":51494,"close":51511,"volume":626,"max":51530,"min":51494},{"time":1780671420,"open":51494,"high":51504,"low":51481,"close":51504,"volume":390,"max":51504,"min":51481},{"time":1780671240,"open":51493,"high":51514,"low":51491,"close":51494,"volume":371,"max":51514,"min":51491},{"time":1780671060,"open":51514,"high":51514,"low":51488,"close":51493,"volume":377,"max":51514,"min":51488},{"time":1780670880,"open":51492,"high":51518,"low":51482,"close":51513,"volume":398,"max":51518,"min":51482},{"time":1780670700,"open":51512,"high":51518,"low":51466,"close":51488,"volume":654,"max":51518,"min":51466},{"time":1780670520,"open":51533,"high":51534,"low":51493,"close":51515,"volume":741,"max":51534,"min":51493},{"time":1780670340,"open":51532,"high":51561,"low":51529,"close":51534,"volume":707,"max":51561,"min":51529},{"time":1780670160,"open":51519,"high":51548,"low":51510,"close":51533,"volume":812,"max":51548,"min":51510},{"time":1780669980,"open":51497,"high":51530,"low":51497,"close":51518,"volume":634,"max":51530,"min":51497},{"time":1780669800,"open":51462,"high":51502,"low":51458,"close":51494,"volume":914,"max":51502,"min":51458},{"time":1780669620,"open":51472,"high":51486,"low":51456,"close":51463,"volume":477,"max":51486,"min":51456},{"time":1780669440,"open":51488,"high":51492,"low":51462,"close":51468,"volume":810,"max":51492,"min":51462},{"time":1780669260,"open":51532,"high":51539,"low":51470,"close":51489,"volume":821,"max":51539,"min":51470},{"time":1780669080,"open":51571,"high":51576,"low":51517,"close":51532,"volume":936,"max":51576,"min":51517},{"time":1780668900,"open":51537,"high":51571,"low":51535,"close":51571,"volume":697,"max":51571,"min":51535},{"time":1780668720,"open":51545,"high":51560,"low":51522,"close":51537,"volume":815,"max":51560,"min":51522},{"time":1780668540,"open":51522,"high":51581,"low":51515,"close":51542,"volume":1465,"max":51581,"min":51515},{"time":1780668360,"open":51550,"high":51558,"low":51492,"close":51521,"volume":1533,"max":51558,"min":51492},{"time":1780668180,"open":51526,"high":51584,"low":51518,"close":51549,"volume":1986,"max":51584,"min":51518},{"time":1780668000,"open":51472,"high":51555,"low":51424,"close":51527,"volume":3036,"max":51555,"min":51424},{"time":1780667820,"open":51470,"high":51503,"low":51463,"close":51471,"volume":1064,"max":51503,"min":51463},{"time":1780667640,"open":51482,"high":51498,"low":51457,"close":51469,"volume":994,"max":51498,"min":51457},{"time":1780667460,"open":51462,"high":51526,"low":51453,"close":51480,"volume":1913,"max":51526,"min":51453},{"time":1780667280,"open":51464,"high":51506,"low":51445,"close":51462,"volume":1635,"max":51506,"min":51445},{"time":1780667100,"open":51461,"high":51513,"low":51449,"close":51463,"volume":1970,"max":51513,"min":51449},{"time":1780666920,"open":51543,"high":51549,"low":51450,"close":51463,"volume":1910,"max":51549,"min":51450},{"time":1780666740,"open":51568,"high":51591,"low":51524,"close":51544,"volume":2016,"max":51591,"min":51524},{"time":1780666560,"open":51621,"high":51635,"low":51562,"close":51568,"volume":2158,"max":51635,"min":51562},{"time":1780666380,"open":51649,"high":51686,"low":51612,"close":51621,"volume":2731,"max":51686,"min":51612},{"time":1780666200,"open":51744,"high":51749,"low":51608,"close":51648,"volume":4330,"max":51749,"min":51608},{"time":1780666020,"open":51678,"high":51760,"low":51667,"close":51744,"volume":1078,"max":51760,"min":51667},{"time":1780665840,"open":51690,"high":51690,"low":51659,"close":51678,"volume":274,"max":51690,"min":51659},{"time":1780665660,"open":51698,"high":51711,"low":51685,"close":51692,"volume":242,"max":51711,"min":51685},{"time":1780665480,"open":51690,"high":51699,"low":51686,"close":51696,"volume":122,"max":51699,"min":51686},{"time":1780665300,"open":51686,"high":51705,"low":51680,"close":51692,"volume":236,"max":51705,"min":51680},{"time":1780665120,"open":51713,"high":51730,"low":51675,"close":51687,"volume":268,"max":51730,"min":51675},{"time":1780664940,"open":51703,"high":51715,"low":51696,"close":51709,"volume":213,"max":51715,"min":51696},{"time":1780664760,"open":51678,"high":51704,"low":51665,"close":51702,"volume":265,"max":51704,"min":51665},{"time":1780664580,"open":51675,"high":51687,"low":51669,"close":51678,"volume":177,"max":51687,"min":51669},{"time":1780664400,"open":51698,"high":51710,"low":51677,"close":51677,"volume":297,"max":51710,"min":51677},{"time":1780664220,"open":51676,"high":51711,"low":51676,"close":51698,"volume":257,"max":51711,"min":51676},{"time":1780664040,"open":51695,"high":51695,"low":51668,"close":51674,"volume":241,"max":51695,"min":51668},{"time":1780663860,"open":51758,"high":51758,"low":51689,"close":51697,"volume":349,"max":51758,"min":51689},{"time":1780663680,"open":51749,"high":51767,"low":51749,"close":51756,"volume":198,"max":51767,"min":51749},{"time":1780663500,"open":51737,"high":51764,"low":51732,"close":51750,"volume":250,"max":51764,"min":51732},{"time":1780663320,"open":51718,"high":51746,"low":51711,"close":51738,"volume":316,"max":51746,"min":51711},{"time":1780663140,"open":51684,"high":51720,"low":51680,"close":51719,"volume":289,"max":51720,"min":51680},{"time":1780662960,"open":51648,"high":51686,"low":51632,"close":51684,"volume":432,"max":51686,"min":51632},{"time":1780662780,"open":51650,"high":51667,"low":51641,"close":51651,"volume":270,"max":51667,"min":51641},{"time":1780662600,"open":51690,"high":51849,"low":51650,"close":51652,"volume":841,"max":51849,"min":51650},{"time":1780662420,"open":51691,"high":51703,"low":51678,"close":51700,"volume":172,"max":51703,"min":51678},{"time":1780662240,"open":51689,"high":51703,"low":51683,"close":51689,"volume":216,"max":51703,"min":51683},{"time":1780662060,"open":51703,"high":51703,"low":51689,"close":51691,"volume":226,"max":51703,"min":51689},{"time":1780661880,"open":51703,"high":51709,"low":51695,"close":51704,"volume":161,"max":51709,"min":51695},{"time":1780661700,"open":51712,"high":51713,"low":51692,"close":51702,"volume":208,"max":51713,"min":51692},{"time":1780661520,"open":51729,"high":51734,"low":51709,"close":51711,"volume":91,"max":51734,"min":51709},{"time":1780661340,"open":51719,"high":51732,"low":51719,"close":51730,"volume":59,"max":51732,"min":51719},{"time":1780661160,"open":51722,"high":51729,"low":51720,"close":51722,"volume":49,"max":51729,"min":51720},{"time":1780660980,"open":51717,"high":51722,"low":51709,"close":51722,"volume":83,"max":51722,"min":51709},{"time":1780660800,"open":51712,"high":51718,"low":51702,"close":51713,"volume":159,"max":51718,"min":51702},{"time":1780660620,"open":51723,"high":51723,"low":51713,"close":51713,"volume":41,"max":51723,"min":51713},{"time":1780660440,"open":51733,"high":51735,"low":51720,"close":51720,"volume":58,"max":51735,"min":51720},{"time":1780660260,"open":51738,"high":51738,"low":51729,"close":51733,"volume":64,"max":51738,"min":51729},{"time":1780660080,"open":51744,"high":51745,"low":51724,"close":51737,"volume":82,"max":51745,"min":51724},{"time":1780659900,"open":51750,"high":51750,"low":51741,"close":51743,"volume":53,"max":51750,"min":51741},{"time":1780659720,"open":51752,"high":51756,"low":51749,"close":51750,"volume":57,"max":51756,"min":51749},{"time":1780659540,"open":51768,"high":51769,"low":51740,"close":51752,"volume":229,"max":51769,"min":51740},{"time":1780659360,"open":51753,"high":51770,"low":51752,"close":51769,"volume":72,"max":51770,"min":51752},{"time":1780659180,"open":51742,"high":51757,"low":51736,"close":51753,"volume":77,"max":51757,"min":51736},{"time":1780659000,"open":51740,"high":51758,"low":51739,"close":51745,"volume":123,"max":51758,"min":51739},{"time":1780658820,"open":51710,"high":51746,"low":51710,"close":51741,"volume":295,"max":51746,"min":51710},{"time":1780658640,"open":51729,"high":51729,"low":51690,"close":51711,"volume":471,"max":51729,"min":51690},{"time":1780658460,"open":51732,"high":51737,"low":51727,"close":51727,"volume":88,"max":51737,"min":51727},{"time":1780658280,"open":51747,"high":51748,"low":51730,"close":51732,"volume":139,"max":51748,"min":51730},{"time":1780658100,"open":51742,"high":51742,"low":51727,"close":51741,"volume":51,"max":51742,"min":51727},{"time":1780657920,"open":51738,"high":51742,"low":51738,"close":51742,"volume":34,"max":51742,"min":51738},{"time":1780657740,"open":51751,"high":51751,"low":51737,"close":51741,"volume":78,"max":51751,"min":51737},{"time":1780657560,"open":51745,"high":51758,"low":51745,"close":51753,"volume":35,"max":51758,"min":51745},{"time":1780657380,"open":51734,"high":51755,"low":51734,"close":51752,"volume":101,"max":51755,"min":51734},{"time":1780657200,"open":51731,"high":51736,"low":51724,"close":51731,"volume":89,"max":51736,"min":51724},{"time":1780657020,"open":51735,"high":51743,"low":51731,"close":51734,"volume":70,"max":51743,"min":51731},{"time":1780656840,"open":51735,"high":51735,"low":51729,"close":51732,"volume":55,"max":51735,"min":51729},{"time":1780656660,"open":51746,"high":51746,"low":51737,"close":51737,"volume":26,"max":51746,"min":51737},{"time":1780656480,"open":51746,"high":51746,"low":51738,"close":51744,"volume":43,"max":51746,"min":51738},{"time":1780656300,"open":51747,"high":51751,"low":51746,"close":51747,"volume":31,"max":51751,"min":51746},{"time":1780656120,"open":51735,"high":51744,"low":51735,"close":51743,"volume":24,"max":51744,"min":51735},{"time":1780655940,"open":51737,"high":51746,"low":51731,"close":51734,"volume":47,"max":51746,"min":51731},{"time":1780655760,"open":51749,"high":51749,"low":51738,"close":51738,"volume":28,"max":51749,"min":51738},{"time":1780655580,"open":51747,"high":51749,"low":51741,"close":51747,"volume":40,"max":51749,"min":51741},{"time":1780655400,"open":51751,"high":51753,"low":51744,"close":51747,"volume":61,"max":51753,"min":51744},{"time":1780655220,"open":51748,"high":51753,"low":51748,"close":51751,"volume":23,"max":51753,"min":51748},{"time":1780655040,"open":51755,"high":51760,"low":51749,"close":51749,"volume":60,"max":51760,"min":51749},{"time":1780654860,"open":51750,"high":51761,"low":51750,"close":51756,"volume":69,"max":51761,"min":51750},{"time":1780654680,"open":51745,"high":51753,"low":51741,"close":51748,"volume":48,"max":51753,"min":51741},{"time":1780654500,"open":51745,"high":51750,"low":51742,"close":51742,"volume":32,"max":51750,"min":51742},{"time":1780654320,"open":51738,"high":51741,"low":51734,"close":51741,"volume":39,"max":51741,"min":51734},{"time":1780654140,"open":51720,"high":51739,"low":51720,"close":51739,"volume":39,"max":51739,"min":51720},{"time":1780653960,"open":51726,"high":51726,"low":51716,"close":51721,"volume":37,"max":51726,"min":51716},{"time":1780653780,"open":51727,"high":51729,"low":51724,"close":51728,"volume":43,"max":51729,"min":51724},{"time":1780653600,"open":51726,"high":51730,"low":51720,"close":51727,"volume":53,"max":51730,"min":51720},{"time":1780653420,"open":51732,"high":51733,"low":51726,"close":51728,"volume":50,"max":51733,"min":51726},{"time":1780653240,"open":51729,"high":51743,"low":51729,"close":51734,"volume":114,"max":51743,"min":51729},{"time":1780653060,"open":51719,"high":51731,"low":51718,"close":51731,"volume":39,"max":51731,"min":51718},{"time":1780652880,"open":51724,"high":51725,"low":51715,"close":51718,"volume":52,"max":51725,"min":51715},{"time":1780652700,"open":51709,"high":51724,"low":51708,"close":51723,"volume":59,"max":51724,"min":51708},{"time":1780652520,"open":51710,"high":51711,"low":51705,"close":51709,"volume":24,"max":51711,"min":51705},{"time":1780652340,"open":51717,"high":51718,"low":51709,"close":51714,"volume":41,"max":51718,"min":51709},{"time":1780652160,"open":51722,"high":51732,"low":51715,"close":51716,"volume":72,"max":51732,"min":51715},{"time":1780651980,"open":51733,"high":51749,"low":51720,"close":51721,"volume":228,"max":51749,"min":51720},{"time":1780651800,"open":51737,"high":51743,"low":51729,"close":51732,"volume":64,"max":51743,"min":51729},{"time":1780651620,"open":51741,"high":51748,"low":51729,"close":51736,"volume":54,"max":51748,"min":51729},{"time":1780651440,"open":51748,"high":51753,"low":51738,"close":51740,"volume":101,"max":51753,"min":51738},{"time":1780651260,"open":51739,"high":51750,"low":51735,"close":51748,"volume":113,"max":51750,"min":51735},{"time":1780651080,"open":51733,"high":51744,"low":51724,"close":51739,"volume":124,"max":51744,"min":51724},{"time":1780650900,"open":51777,"high":51788,"low":51730,"close":51732,"volume":244,"max":51788,"min":51730},{"time":1780650720,"open":51689,"high":51813,"low":51688,"close":51777,"volume":1183,"max":51813,"min":51688},{"time":1780650540,"open":51694,"high":51697,"low":51690,"close":51691,"volume":46,"max":51697,"min":51690},{"time":1780650360,"open":51701,"high":51704,"low":51692,"close":51692,"volume":81,"max":51704,"min":51692},{"time":1780650180,"open":51698,"high":51705,"low":51693,"close":51703,"volume":78,"max":51705,"min":51693},{"time":1780650000,"open":51699,"high":51700,"low":51691,"close":51698,"volume":111,"max":51700,"min":51691},{"time":1780649820,"open":51698,"high":51702,"low":51695,"close":51698,"volume":64,"max":51702,"min":51695},{"time":1780649640,"open":51701,"high":51704,"low":51697,"close":51699,"volume":74,"max":51704,"min":51697},{"time":1780649460,"open":51697,"high":51703,"low":51694,"close":51703,"volume":114,"max":51703,"min":51694},{"time":1780649280,"open":51693,"high":51705,"low":51693,"close":51699,"volume":115,"max":51705,"min":51693},{"time":1780649100,"open":51697,"high":51698,"low":51691,"close":51693,"volume":124,"max":51698,"min":51691},{"time":1780648920,"open":51711,"high":51712,"low":51696,"close":51697,"volume":85,"max":51712,"min":51696},{"time":1780648740,"open":51695,"high":51712,"low":51693,"close":51711,"volume":101,"max":51712,"min":51693},{"time":1780648560,"open":51693,"high":51699,"low":51690,"close":51693,"volume":113,"max":51699,"min":51690},{"time":1780648380,"open":51686,"high":51692,"low":51681,"close":51688,"volume":39,"max":51692,"min":51681},{"time":1780648200,"open":51691,"high":51698,"low":51668,"close":51686,"volume":229,"max":51698,"min":51668},{"time":1780648020,"open":51688,"high":51690,"low":51660,"close":51689,"volume":127,"max":51690,"min":51660},{"time":1780647840,"open":51666,"high":51691,"low":51663,"close":51689,"volume":107,"max":51691,"min":51663},{"time":1780647660,"open":51658,"high":51667,"low":51651,"close":51665,"volume":162,"max":51667,"min":51651},{"time":1780647480,"open":51677,"high":51681,"low":51661,"close":51661,"volume":62,"max":51681,"min":51661},{"time":1780647300,"open":51683,"high":51687,"low":51670,"close":51675,"volume":53,"max":51687,"min":51670},{"time":1780647120,"open":51680,"high":51682,"low":51673,"close":51681,"volume":70,"max":51682,"min":51673},{"time":1780646940,"open":51655,"high":51679,"low":51655,"close":51678,"volume":124,"max":51679,"min":51655},{"time":1780646760,"open":51651,"high":51657,"low":51639,"close":51652,"volume":96,"max":51657,"min":51639},{"time":1780646580,"open":51656,"high":51659,"low":51643,"close":51652,"volume":105,"max":51659,"min":51643},{"time":1780646400,"open":51659,"high":51659,"low":51641,"close":51655,"volume":179,"max":51659,"min":51641},{"time":1780646220,"open":51680,"high":51681,"low":51659,"close":51662,"volume":64,"max":51681,"min":51659},{"time":1780646040,"open":51694,"high":51694,"low":51682,"close":51685,"volume":81,"max":51694,"min":51682},{"time":1780645860,"open":51690,"high":51696,"low":51687,"close":51694,"volume":57,"max":51696,"min":51687},{"time":1780645680,"open":51689,"high":51695,"low":51687,"close":51688,"volume":44,"max":51695,"min":51687},{"time":1780645500,"open":51701,"high":51703,"low":51684,"close":51690,"volume":129,"max":51703,"min":51684},{"time":1780645320,"open":51699,"high":51701,"low":51679,"close":51701,"volume":119,"max":51701,"min":51679},{"time":1780645140,"open":51696,"high":51701,"low":51693,"close":51701,"volume":24,"max":51701,"min":51693},{"time":1780644960,"open":51689,"high":51699,"low":51681,"close":51695,"volume":78,"max":51699,"min":51681},{"time":1780644780,"open":51699,"high":51705,"low":51683,"close":51687,"volume":112,"max":51705,"min":51683},{"time":1780644600,"open":51701,"high":51703,"low":51685,"close":51696,"volume":171,"max":51703,"min":51685},{"time":1780644420,"open":51679,"high":51703,"low":51677,"close":51700,"volume":226,"max":51703,"min":51677},{"time":1780644240,"open":51671,"high":51685,"low":51663,"close":51678,"volume":157,"max":51685,"min":51663},{"time":1780644060,"open":51647,"high":51674,"low":51641,"close":51671,"volume":105,"max":51674,"min":51641},{"time":1780643880,"open":51658,"high":51658,"low":51648,"close":51649,"volume":86,"max":51658,"min":51648},{"time":1780643700,"open":51654,"high":51670,"low":51654,"close":51663,"volume":137,"max":51670,"min":51654},{"time":1780643520,"open":51644,"high":51663,"low":51643,"close":51653,"volume":105,"max":51663,"min":51643},{"time":1780643340,"open":51635,"high":51651,"low":51635,"close":51642,"volume":178,"max":51651,"min":51635},{"time":1780643160,"open":51644,"high":51650,"low":51632,"close":51636,"volume":147,"max":51650,"min":51632},{"time":1780642980,"open":51641,"high":51657,"low":51640,"close":51644,"volume":202,"max":51657,"min":51640},{"time":1780642800,"open":51663,"high":51674,"low":51638,"close":51639,"volume":257,"max":51674,"min":51638},{"time":1780642620,"open":51663,"high":51677,"low":51660,"close":51663,"volume":127,"max":51677,"min":51660},{"time":1780642440,"open":51653,"high":51664,"low":51651,"close":51663,"volume":47,"max":51664,"min":51651},{"time":1780642260,"open":51650,"high":51653,"low":51643,"close":51651,"volume":65,"max":51653,"min":51643},{"time":1780642080,"open":51653,"high":51657,"low":51648,"close":51648,"volume":51,"max":51657,"min":51648},{"time":1780641900,"open":51651,"high":51651,"low":51633,"close":51650,"volume":82,"max":51651,"min":51633},{"time":1780641720,"open":51656,"high":51661,"low":51652,"close":51652,"volume":83,"max":51661,"min":51652},{"time":1780641540,"open":51654,"high":51660,"low":51652,"close":51660,"volume":34,"max":51660,"min":51652},{"time":1780641360,"open":51642,"high":51654,"low":51639,"close":51653,"volume":59,"max":51654,"min":51639},{"time":1780641180,"open":51646,"high":51646,"low":51639,"close":51639,"volume":20,"max":51646,"min":51639},{"time":1780641000,"open":51650,"high":51661,"low":51645,"close":51646,"volume":62,"max":51661,"min":51645},{"time":1780640820,"open":51644,"high":51653,"low":51644,"close":51652,"volume":43,"max":51653,"min":51644},{"time":1780640640,"open":51641,"high":51650,"low":51641,"close":51646,"volume":48,"max":51650,"min":51641},{"time":1780640460,"open":51647,"high":51649,"low":51642,"close":51642,"volume":29,"max":51649,"min":51642},{"time":1780640280,"open":51661,"high":51661,"low":51646,"close":51650,"volume":76,"max":51661,"min":51646},{"time":1780640100,"open":51662,"high":51663,"low":51657,"close":51662,"volume":47,"max":51663,"min":51657},{"time":1780639920,"open":51664,"high":51673,"low":51655,"close":51663,"volume":93,"max":51673,"min":51655},{"time":1780639740,"open":51683,"high":51683,"low":51664,"close":51664,"volume":76,"max":51683,"min":51664},{"time":1780639560,"open":51675,"high":51685,"low":51672,"close":51682,"volume":105,"max":51685,"min":51672},{"time":1780639380,"open":51644,"high":51674,"low":51644,"close":51674,"volume":116,"max":51674,"min":51644},{"time":1780639200,"open":51635,"high":51651,"low":51634,"close":51643,"volume":125,"max":51651,"min":51634},{"time":1780639020,"open":51630,"high":51636,"low":51624,"close":51636,"volume":76,"max":51636,"min":51624},{"time":1780638840,"open":51631,"high":51635,"low":51627,"close":51629,"volume":50,"max":51635,"min":51627},{"time":1780638660,"open":51640,"high":51641,"low":51630,"close":51630,"volume":61,"max":51641,"min":51630},{"time":1780638480,"open":51634,"high":51643,"low":51633,"close":51639,"volume":39,"max":51643,"min":51633},{"time":1780638300,"open":51642,"high":51642,"low":51633,"close":51633,"volume":42,"max":51642,"min":51633},{"time":1780638120,"open":51646,"high":51647,"low":51641,"close":51644,"volume":56,"max":51647,"min":51641},{"time":1780637940,"open":51645,"high":51655,"low":51645,"close":51647,"volume":47,"max":51655,"min":51645},{"time":1780637760,"open":51640,"high":51652,"low":51640,"close":51644,"volume":27,"max":51652,"min":51640},{"time":1780637580,"open":51641,"high":51643,"low":51637,"close":51638,"volume":65,"max":51643,"min":51637},{"time":1780637400,"open":51628,"high":51647,"low":51628,"close":51641,"volume":57,"max":51647,"min":51628},{"time":1780637220,"open":51634,"high":51634,"low":51624,"close":51627,"volume":34,"max":51634,"min":51624},{"time":1780637040,"open":51632,"high":51636,"low":51628,"close":51634,"volume":30,"max":51636,"min":51628},{"time":1780636860,"open":51626,"high":51631,"low":51626,"close":51630,"volume":25,"max":51631,"min":51626},{"time":1780636680,"open":51620,"high":51627,"low":51620,"close":51626,"volume":32,"max":51627,"min":51620},{"time":1780636500,"open":51620,"high":51620,"low":51614,"close":51618,"volume":31,"max":51620,"min":51614},{"time":1780636320,"open":51617,"high":51620,"low":51613,"close":51620,"volume":34,"max":51620,"min":51613},{"time":1780636140,"open":51619,"high":51622,"low":51616,"close":51618,"volume":20,"max":51622,"min":51616},{"time":1780635960,"open":51626,"high":51626,"low":51616,"close":51618,"volume":22,"max":51626,"min":51616},{"time":1780635780,"open":51634,"high":51635,"low":51623,"close":51624,"volume":56,"max":51635,"min":51623},{"time":1780635600,"open":51632,"high":51637,"low":51622,"close":51633,"volume":65,"max":51637,"min":51622},{"time":1780635420,"open":51629,"high":51633,"low":51629,"close":51631,"volume":26,"max":51633,"min":51629},{"time":1780635240,"open":51635,"high":51636,"low":51628,"close":51633,"volume":55,"max":51636,"min":51628},{"time":1780635060,"open":51632,"high":51634,"low":51625,"close":51634,"volume":28,"max":51634,"min":51625},{"time":1780634880,"open":51624,"high":51633,"low":51622,"close":51632,"volume":46,"max":51633,"min":51622},{"time":1780634700,"open":51618,"high":51622,"low":51617,"close":51622,"volume":39,"max":51622,"min":51617},{"time":1780634520,"open":51616,"high":51618,"low":51609,"close":51615,"volume":29,"max":51618,"min":51609},{"time":1780634340,"open":51610,"high":51623,"low":51610,"close":51616,"volume":37,"max":51623,"min":51610},{"time":1780634160,"open":51610,"high":51616,"low":51608,"close":51610,"volume":17,"max":51616,"min":51608},{"time":1780633980,"open":51600,"high":51607,"low":51600,"close":51607,"volume":16,"max":51607,"min":51600},{"time":1780633800,"open":51605,"high":51605,"low":51596,"close":51600,"volume":29,"max":51605,"min":51596},{"time":1780633620,"open":51620,"high":51620,"low":51608,"close":51608,"volume":19,"max":51620,"min":51608},{"time":1780633440,"open":51616,"high":51623,"low":51612,"close":51621,"volume":18,"max":51623,"min":51612},{"time":1780633260,"open":51614,"high":51615,"low":51612,"close":51613,"volume":8,"max":51615,"min":51612},{"time":1780633080,"open":51617,"high":51618,"low":51613,"close":51617,"volume":16,"max":51618,"min":51613},{"time":1780632900,"open":51607,"high":51616,"low":51606,"close":51615,"volume":28,"max":51616,"min":51606},{"time":1780632720,"open":51605,"high":51607,"low":51604,"close":51607,"volume":5,"max":51607,"min":51604},{"time":1780632540,"open":51610,"high":51611,"low":51604,"close":51604,"volume":10,"max":51611,"min":51604},{"time":1780632360,"open":51607,"high":51614,"low":51607,"close":51610,"volume":6,"max":51614,"min":51607},{"time":1780632180,"open":51608,"high":51610,"low":51600,"close":51608,"volume":18,"max":51610,"min":51600},{"time":1780632000,"open":51607,"high":51609,"low":51605,"close":51608,"volume":30,"max":51609,"min":51605},{"time":1780631820,"open":51604,"high":51607,"low":51602,"close":51606,"volume":38,"max":51607,"min":51602},{"time":1780631640,"open":51599,"high":51604,"low":51597,"close":51601,"volume":24,"max":51604,"min":51597},{"time":1780631460,"open":51608,"high":51608,"low":51599,"close":51599,"volume":60,"max":51608,"min":51599},{"time":1780631280,"open":51612,"high":51614,"low":51608,"close":51608,"volume":25,"max":51614,"min":51608},{"time":1780631100,"open":51618,"high":51618,"low":51611,"close":51615,"volume":18,"max":51618,"min":51611},{"time":1780630920,"open":51613,"high":51620,"low":51613,"close":51615,"volume":12,"max":51620,"min":51613},{"time":1780630740,"open":51611,"high":51615,"low":51609,"close":51613,"volume":14,"max":51615,"min":51609},{"time":1780630560,"open":51611,"high":51613,"low":51608,"close":51609,"volume":24,"max":51613,"min":51608},{"time":1780630380,"open":51609,"high":51612,"low":51607,"close":51611,"volume":18,"max":51612,"min":51607},{"time":1780630200,"open":51599,"high":51612,"low":51598,"close":51611,"volume":50,"max":51612,"min":51598},{"time":1780630020,"open":51607,"high":51607,"low":51597,"close":51597,"volume":16,"max":51607,"min":51597},{"time":1780629840,"open":51608,"high":51617,"low":51606,"close":51611,"volume":49,"max":51617,"min":51606},{"time":1780629660,"open":51601,"high":51607,"low":51598,"close":51607,"volume":35,"max":51607,"min":51598},{"time":1780629480,"open":51605,"high":51605,"low":51604,"close":51605,"volume":3,"max":51605,"min":51604},{"time":1780629300,"open":51602,"high":51612,"low":51599,"close":51607,"volume":23,"max":51612,"min":51599},{"time":1780629120,"open":51599,"high":51605,"low":51598,"close":51604,"volume":26,"max":51605,"min":51598},{"time":1780628940,"open":51594,"high":51602,"low":51594,"close":51599,"volume":24,"max":51602,"min":51594},{"time":1780628760,"open":51599,"high":51599,"low":51585,"close":51593,"volume":49,"max":51599,"min":51585},{"time":1780628580,"open":51597,"high":51601,"low":51597,"close":51600,"volume":16,"max":51601,"min":51597},{"time":1780628400,"open":51598,"high":51602,"low":51597,"close":51598,"volume":40,"max":51602,"min":51597},{"time":1780628220,"open":51596,"high":51601,"low":51596,"close":51597,"volume":21,"max":51601,"min":51596},{"time":1780628040,"open":51601,"high":51601,"low":51590,"close":51592,"volume":21,"max":51601,"min":51590},{"time":1780627860,"open":51593,"high":51606,"low":51593,"close":51601,"volume":41,"max":51606,"min":51593},{"time":1780627680,"open":51589,"high":51593,"low":51588,"close":51591,"volume":44,"max":51593,"min":51588},{"time":1780627500,"open":51597,"high":51597,"low":51585,"close":51587,"volume":38,"max":51597,"min":51585},{"time":1780627320,"open":51596,"high":51601,"low":51595,"close":51596,"volume":33,"max":51601,"min":51595},{"time":1780627140,"open":51597,"high":51602,"low":51594,"close":51599,"volume":55,"max":51602,"min":51594},{"time":1780626960,"open":51604,"high":51604,"low":51595,"close":51598,"volume":51,"max":51604,"min":51595},{"time":1780626780,"open":51603,"high":51606,"low":51598,"close":51601,"volume":34,"max":51606,"min":51598},{"time":1780626600,"open":51612,"high":51612,"low":51602,"close":51603,"volume":44,"max":51612,"min":51602},{"time":1780626420,"open":51620,"high":51622,"low":51611,"close":51612,"volume":39,"max":51622,"min":51611},{"time":1780626240,"open":51615,"high":51623,"low":51615,"close":51623,"volume":26,"max":51623,"min":51615},{"time":1780626060,"open":51620,"high":51621,"low":51611,"close":51612,"volume":31,"max":51621,"min":51611},{"time":1780625880,"open":51631,"high":51633,"low":51612,"close":51620,"volume":140,"max":51633,"min":51612},{"time":1780625700,"open":51634,"high":51639,"low":51629,"close":51630,"volume":68,"max":51639,"min":51629},{"time":1780625520,"open":51642,"high":51645,"low":51632,"close":51634,"volume":62,"max":51645,"min":51632},{"time":1780625340,"open":51632,"high":51650,"low":51632,"close":51643,"volume":71,"max":51650,"min":51632},{"time":1780625160,"open":51632,"high":51636,"low":51629,"close":51631,"volume":38,"max":51636,"min":51629},{"time":1780624980,"open":51624,"high":51633,"low":51624,"close":51633,"volume":64,"max":51633,"min":51624},{"time":1780624800,"open":51617,"high":51630,"low":51615,"close":51625,"volume":85,"max":51630,"min":51615},{"time":1780624620,"open":51615,"high":51622,"low":51614,"close":51618,"volume":50,"max":51622,"min":51614},{"time":1780624440,"open":51603,"high":51615,"low":51603,"close":51615,"volume":82,"max":51615,"min":51603},{"time":1780624260,"open":51592,"high":51605,"low":51591,"close":51604,"volume":69,"max":51605,"min":51591},{"time":1780624080,"open":51594,"high":51595,"low":51589,"close":51591,"volume":41,"max":51595,"min":51589},{"time":1780623900,"open":51595,"high":51595,"low":51585,"close":51591,"volume":58,"max":51595,"min":51585},{"time":1780623720,"open":51595,"high":51598,"low":51586,"close":51596,"volume":85,"max":51598,"min":51586},{"time":1780623540,"open":51606,"high":51609,"low":51592,"close":51596,"volume":100,"max":51609,"min":51592},{"time":1780623360,"open":51611,"high":51617,"low":51605,"close":51605,"volume":60,"max":51617,"min":51605},{"time":1780623180,"open":51608,"high":51617,"low":51608,"close":51610,"volume":56,"max":51617,"min":51608},{"time":1780623000,"open":51596,"high":51609,"low":51592,"close":51605,"volume":106,"max":51609,"min":51592},{"time":1780622820,"open":51602,"high":51611,"low":51596,"close":51597,"volume":59,"max":51611,"min":51596},{"time":1780622640,"open":51627,"high":51628,"low":51588,"close":51603,"volume":171,"max":51628,"min":51588},{"time":1780622460,"open":51633,"high":51633,"low":51624,"close":51629,"volume":53,"max":51633,"min":51624},{"time":1780622280,"open":51638,"high":51639,"low":51630,"close":51636,"volume":40,"max":51639,"min":51630},{"time":1780622100,"open":51639,"high":51646,"low":51638,"close":51640,"volume":67,"max":51646,"min":51638},{"time":1780621920,"open":51633,"high":51641,"low":51632,"close":51636,"volume":64,"max":51641,"min":51632},{"time":1780621740,"open":51634,"high":51642,"low":51629,"close":51632,"volume":70,"max":51642,"min":51629},{"time":1780621560,"open":51629,"high":51634,"low":51628,"close":51632,"volume":38,"max":51634,"min":51628},{"time":1780621380,"open":51618,"high":51630,"low":51618,"close":51628,"volume":63,"max":51630,"min":51618},{"time":1780621200,"open":51624,"high":51629,"low":51614,"close":51621,"volume":75,"max":51629,"min":51614},{"time":1780621020,"open":51610,"high":51623,"low":51610,"close":51623,"volume":128,"max":51623,"min":51610},{"time":1780620840,"open":51623,"high":51623,"low":51606,"close":51606,"volume":32,"max":51623,"min":51606},{"time":1780620660,"open":51624,"high":51624,"low":51609,"close":51622,"volume":71,"max":51624,"min":51609},{"time":1780620480,"open":51630,"high":51632,"low":51622,"close":51623,"volume":39,"max":51632,"min":51622},{"time":1780620300,"open":51622,"high":51635,"low":51620,"close":51631,"volume":123,"max":51635,"min":51620},{"time":1780620120,"open":51631,"high":51632,"low":51624,"close":51624,"volume":36,"max":51632,"min":51624},{"time":1780619940,"open":51620,"high":51632,"low":51618,"close":51632,"volume":61,"max":51632,"min":51618},{"time":1780619760,"open":51614,"high":51621,"low":51608,"close":51620,"volume":73,"max":51621,"min":51608},{"time":1780619580,"open":51614,"high":51622,"low":51613,"close":51617,"volume":39,"max":51622,"min":51613},{"time":1780619400,"open":51620,"high":51623,"low":51613,"close":51613,"volume":57,"max":51623,"min":51613},{"time":1780619220,"open":51628,"high":51632,"low":51620,"close":51623,"volume":64,"max":51632,"min":51620},{"time":1780619040,"open":51622,"high":51628,"low":51615,"close":51626,"volume":93,"max":51628,"min":51615},{"time":1780618860,"open":51608,"high":51621,"low":51604,"close":51621,"volume":84,"max":51621,"min":51604},{"time":1780618680,"open":51601,"high":51618,"low":51600,"close":51610,"volume":98,"max":51618,"min":51600},{"time":1780618500,"open":51601,"high":51617,"low":51600,"close":51600,"volume":121,"max":51617,"min":51600},{"time":1780618320,"open":51602,"high":51608,"low":51593,"close":51600,"volume":120,"max":51608,"min":51593},{"time":1780618140,"open":51620,"high":51625,"low":51599,"close":51601,"volume":121,"max":51625,"min":51599},{"time":1780617960,"open":51614,"high":51626,"low":51611,"close":51618,"volume":85,"max":51626,"min":51611},{"time":1780617780,"open":51611,"high":51622,"low":51611,"close":51614,"volume":59,"max":51622,"min":51611},{"time":1780617600,"open":51635,"high":51636,"low":51601,"close":51612,"volume":194,"max":51636,"min":51601},{"time":1780617420,"open":51643,"high":51643,"low":51633,"close":51636,"volume":39,"max":51643,"min":51633},{"time":1780617240,"open":51651,"high":51651,"low":51641,"close":51643,"volume":48,"max":51651,"min":51641},{"time":1780617060,"open":51657,"high":51658,"low":51650,"close":51652,"volume":25,"max":51658,"min":51650},{"time":1780616880,"open":51662,"high":51662,"low":51651,"close":51657,"volume":49,"max":51662,"min":51651},{"time":1780616700,"open":51662,"high":51662,"low":51654,"close":51662,"volume":102,"max":51662,"min":51654},{"time":1780616520,"open":51659,"high":51663,"low":51655,"close":51663,"volume":42,"max":51663,"min":51655},{"time":1780616340,"open":51657,"high":51661,"low":51657,"close":51659,"volume":26,"max":51661,"min":51657},{"time":1780616160,"open":51658,"high":51662,"low":51656,"close":51656,"volume":48,"max":51662,"min":51656},{"time":1780615980,"open":51653,"high":51657,"low":51651,"close":51656,"volume":23,"max":51657,"min":51651},{"time":1780615800,"open":51667,"high":51667,"low":51654,"close":51655,"volume":28,"max":51667,"min":51654},{"time":1780615620,"open":51665,"high":51668,"low":51663,"close":51666,"volume":22,"max":51668,"min":51663},{"time":1780615440,"open":51665,"high":51667,"low":51665,"close":51666,"volume":18,"max":51667,"min":51665},{"time":1780615260,"open":51658,"high":51662,"low":51657,"close":51662,"volume":65,"max":51662,"min":51657},{"time":1780615080,"open":51658,"high":51662,"low":51655,"close":51658,"volume":74,"max":51662,"min":51655},{"time":1780614900,"open":51664,"high":51665,"low":51659,"close":51659,"volume":23,"max":51665,"min":51659},{"time":1780614720,"open":51663,"high":51664,"low":51661,"close":51662,"volume":26,"max":51664,"min":51661},{"time":1780614540,"open":51662,"high":51668,"low":51659,"close":51661,"volume":65,"max":51668,"min":51659},{"time":1780614360,"open":51668,"high":51670,"low":51663,"close":51663,"volume":28,"max":51670,"min":51663},{"time":1780614180,"open":51673,"high":51675,"low":51667,"close":51669,"volume":31,"max":51675,"min":51667},{"time":1780614000,"open":51680,"high":51680,"low":51673,"close":51673,"volume":19,"max":51680,"min":51673},{"time":1780613820,"open":51679,"high":51682,"low":51676,"close":51679,"volume":15,"max":51682,"min":51676},{"time":1780613640,"open":51674,"high":51679,"low":51674,"close":51678,"volume":9,"max":51679,"min":51674},{"time":1780613460,"open":51680,"high":51680,"low":51678,"close":51678,"volume":6,"max":51680,"min":51678},{"time":1780613280,"open":51675,"high":51679,"low":51670,"close":51679,"volume":36,"max":51679,"min":51670},{"time":1780613100,"open":51661,"high":51669,"low":51660,"close":51669,"volume":17,"max":51669,"min":51660},{"time":1780612920,"open":51660,"high":51664,"low":51659,"close":51663,"volume":26,"max":51664,"min":51659},{"time":1780612740,"open":51661,"high":51663,"low":51658,"close":51659,"volume":33,"max":51663,"min":51658},{"time":1780612560,"open":51658,"high":51663,"low":51658,"close":51661,"volume":18,"max":51663,"min":51658},{"time":1780612380,"open":51662,"high":51663,"low":51657,"close":51659,"volume":40,"max":51663,"min":51657},{"time":1780612200,"open":51654,"high":51662,"low":51654,"close":51661,"volume":31,"max":51662,"min":51654},{"time":1780612020,"open":51653,"high":51655,"low":51651,"close":51653,"volume":18,"max":51655,"min":51651},{"time":1780611840,"open":51653,"high":51653,"low":51641,"close":51651,"volume":138,"max":51653,"min":51641},{"time":1780611660,"open":51649,"high":51656,"low":51649,"close":51653,"volume":19,"max":51656,"min":51649},{"time":1780611480,"open":51646,"high":51654,"low":51646,"close":51650,"volume":27,"max":51654,"min":51646},{"time":1780611300,"open":51653,"high":51653,"low":51641,"close":51645,"volume":56,"max":51653,"min":51641},{"time":1780611120,"open":51647,"high":51656,"low":51644,"close":51654,"volume":79,"max":51656,"min":51644},{"time":1780610940,"open":51652,"high":51656,"low":51639,"close":51650,"volume":47,"max":51656,"min":51639},{"time":1780610760,"open":51650,"high":51656,"low":51637,"close":51650,"volume":48,"max":51656,"min":51637},{"time":1780610580,"open":51649,"high":51656,"low":51635,"close":51647,"volume":58,"max":51656,"min":51635},{"time":1780610400,"open":51665,"high":51669,"low":51647,"close":51655,"volume":87,"max":51669,"min":51647},{"time":1780606620,"open":51666,"high":51672,"low":51662,"close":51664,"volume":83,"max":51672,"min":51662},{"time":1780606440,"open":51660,"high":51672,"low":51660,"close":51665,"volume":79,"max":51672,"min":51660},{"time":1780606260,"open":51656,"high":51665,"low":51653,"close":51660,"volume":45,"max":51665,"min":51653},{"time":1780606080,"open":51651,"high":51658,"low":51651,"close":51653,"volume":50,"max":51658,"min":51651},{"time":1780605900,"open":51653,"high":51658,"low":51648,"close":51648,"volume":102,"max":51658,"min":51648},{"time":1780605720,"open":51661,"high":51662,"low":51652,"close":51652,"volume":52,"max":51662,"min":51652},{"time":1780605540,"open":51661,"high":51667,"low":51658,"close":51659,"volume":45,"max":51667,"min":51658},{"time":1780605360,"open":51663,"high":51665,"low":51661,"close":51661,"volume":34,"max":51665,"min":51661},{"time":1780605180,"open":51657,"high":51668,"low":51656,"close":51665,"volume":52,"max":51668,"min":51656},{"time":1780605000,"open":51656,"high":51664,"low":51655,"close":51660,"volume":39,"max":51664,"min":51655},{"time":1780604820,"open":51655,"high":51660,"low":51653,"close":51659,"volume":58,"max":51660,"min":51653},{"time":1780604640,"open":51656,"high":51665,"low":51653,"close":51659,"volume":118,"max":51665,"min":51653},{"time":1780604460,"open":51662,"high":51665,"low":51653,"close":51656,"volume":95,"max":51665,"min":51653},{"time":1780604280,"open":51672,"high":51674,"low":51661,"close":51662,"volume":92,"max":51674,"min":51661},{"time":1780604100,"open":51669,"high":51677,"low":51667,"close":51673,"volume":165,"max":51677,"min":51667},{"time":1780603920,"open":51681,"high":51687,"low":51668,"close":51670,"volume":218,"max":51687,"min":51668},{"time":1780603740,"open":51670,"high":51684,"low":51670,"close":51682,"volume":192,"max":51684,"min":51670},{"time":1780603560,"open":51662,"high":51674,"low":51660,"close":51672,"volume":238,"max":51674,"min":51660},{"time":1780603380,"open":51678,"high":51680,"low":51655,"close":51663,"volume":368,"max":51680,"min":51655},{"time":1780603200,"open":51662,"high":51688,"low":51660,"close":51677,"volume":883,"max":51688,"min":51660},{"time":1780603020,"open":51673,"high":51693,"low":51655,"close":51661,"volume":3185,"max":51693,"min":51655},{"time":1780602840,"open":51693,"high":51708,"low":51665,"close":51674,"volume":1257,"max":51708,"min":51665},{"time":1780602660,"open":51714,"high":51717,"low":51692,"close":51696,"volume":813,"max":51717,"min":51692},{"time":1780602480,"open":51705,"high":51723,"low":51703,"close":51714,"volume":580,"max":51723,"min":51703},{"time":1780602300,"open":51700,"high":51707,"low":51689,"close":51703,"volume":513,"max":51707,"min":51689},{"time":1780602120,"open":51707,"high":51712,"low":51693,"close":51699,"volume":487,"max":51712,"min":51693},{"time":1780601940,"open":51724,"high":51726,"low":51699,"close":51706,"volume":630,"max":51726,"min":51699},{"time":1780601760,"open":51727,"high":51733,"low":51718,"close":51724,"volume":584,"max":51733,"min":51718},{"time":1780601580,"open":51731,"high":51737,"low":51724,"close":51726,"volume":358,"max":51737,"min":51724},{"time":1780601400,"open":51738,"high":51741,"low":51720,"close":51730,"volume":687,"max":51741,"min":51720},{"time":1780601220,"open":51739,"high":51752,"low":51735,"close":51739,"volume":486,"max":51752,"min":51735},{"time":1780601040,"open":51740,"high":51745,"low":51724,"close":51738,"volume":423,"max":51745,"min":51724},{"time":1780600860,"open":51727,"high":51745,"low":51716,"close":51740,"volume":568,"max":51745,"min":51716},{"time":1780600680,"open":51717,"high":51730,"low":51712,"close":51729,"volume":489,"max":51730,"min":51712},{"time":1780600500,"open":51701,"high":51719,"low":51701,"close":51717,"volume":415,"max":51719,"min":51701},{"time":1780600320,"open":51706,"high":51713,"low":51690,"close":51700,"volume":338,"max":51713,"min":51690},{"time":1780600140,"open":51696,"high":51714,"low":51690,"close":51705,"volume":410,"max":51714,"min":51690},{"time":1780599960,"open":51678,"high":51699,"low":51678,"close":51697,"volume":361,"max":51699,"min":51678},{"time":1780599780,"open":51688,"high":51692,"low":51674,"close":51677,"volume":318,"max":51692,"min":51674},{"time":1780599600,"open":51677,"high":51696,"low":51677,"close":51688,"volume":504,"max":51696,"min":51677}],"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":21.51,"currency":"USD","timestamp":1780690608828,"volume":0,"prevClose":21.57,"open":21.51,"high":21.51,"low":21.51},"dateVix":[{"time":1780690500,"open":21.51,"high":21.51,"low":21.51,"close":21.51,"volume":0,"max":21.51,"min":21.51},{"time":1780690320,"open":21.38,"high":21.57,"low":21.35,"close":21.57,"volume":0,"max":21.57,"min":21.35},{"time":1780690140,"open":21.11,"high":21.35,"low":21.07,"close":21.35,"volume":0,"max":21.35,"min":21.07},{"time":1780689960,"open":21.1,"high":21.18,"low":21.08,"close":21.15,"volume":0,"max":21.18,"min":21.08},{"time":1780689780,"open":20.83,"high":21.08,"low":20.83,"close":21.08,"volume":0,"max":21.08,"min":20.83},{"time":1780689600,"open":20.2,"high":20.77,"low":20.19,"close":20.77,"volume":0,"max":20.77,"min":20.19},{"time":1780689420,"open":19.79,"high":20.18,"low":19.79,"close":20.18,"volume":0,"max":20.18,"min":19.79},{"time":1780689240,"open":19.8,"high":19.81,"low":19.71,"close":19.8,"volume":0,"max":19.81,"min":19.71},{"time":1780689060,"open":19.86,"high":19.86,"low":19.64,"close":19.73,"volume":0,"max":19.86,"min":19.64},{"time":1780688880,"open":20.12,"high":20.12,"low":19.85,"close":19.85,"volume":0,"max":20.12,"min":19.85},{"time":1780688700,"open":20.42,"high":20.44,"low":20.16,"close":20.16,"volume":0,"max":20.44,"min":20.16},{"time":1780688520,"open":20.71,"high":20.71,"low":20.43,"close":20.43,"volume":0,"max":20.71,"min":20.43},{"time":1780688340,"open":20.47,"high":20.66,"low":20.29,"close":20.66,"volume":0,"max":20.66,"min":20.29},{"time":1780688160,"open":20.44,"high":20.59,"low":20.44,"close":20.49,"volume":0,"max":20.59,"min":20.44},{"time":1780687980,"open":20.62,"high":20.62,"low":20.4,"close":20.43,"volume":0,"max":20.62,"min":20.4},{"time":1780687800,"open":20.39,"high":20.63,"low":20.36,"close":20.63,"volume":0,"max":20.63,"min":20.36},{"time":1780687620,"open":20.81,"high":20.81,"low":20.49,"close":20.49,"volume":0,"max":20.81,"min":20.49},{"time":1780687440,"open":21.15,"high":21.15,"low":20.73,"close":20.82,"volume":0,"max":21.15,"min":20.73},{"time":1780687260,"open":20.97,"high":21.16,"low":20.97,"close":21.13,"volume":0,"max":21.16,"min":20.97},{"time":1780687080,"open":20.98,"high":21.12,"low":20.88,"close":21.05,"volume":0,"max":21.12,"min":20.88},{"time":1780686900,"open":20.45,"high":20.92,"low":20.45,"close":20.92,"volume":0,"max":20.92,"min":20.45},{"time":1780686720,"open":20.38,"high":20.5,"low":20.38,"close":20.47,"volume":0,"max":20.5,"min":20.38},{"time":1780686540,"open":20.16,"high":20.39,"low":20.15,"close":20.37,"volume":0,"max":20.39,"min":20.15},{"time":1780686360,"open":19.84,"high":20.11,"low":19.84,"close":20.1,"volume":0,"max":20.11,"min":19.84},{"time":1780686180,"open":19.86,"high":19.89,"low":19.77,"close":19.88,"volume":0,"max":19.89,"min":19.77},{"time":1780686000,"open":19.78,"high":20,"low":19.78,"close":19.85,"volume":0,"max":20,"min":19.78},{"time":1780685820,"open":19.63,"high":19.87,"low":19.63,"close":19.79,"volume":0,"max":19.87,"min":19.63},{"time":1780685640,"open":20.02,"high":20.03,"low":19.71,"close":19.71,"volume":0,"max":20.03,"min":19.71},{"time":1780685460,"open":19.84,"high":20,"low":19.84,"close":20,"volume":0,"max":20,"min":19.84},{"time":1780685280,"open":19.88,"high":20.1,"low":19.78,"close":19.91,"volume":0,"max":20.1,"min":19.78},{"time":1780685100,"open":19.4,"high":19.85,"low":19.4,"close":19.85,"volume":0,"max":19.85,"min":19.4},{"time":1780684920,"open":19.34,"high":19.48,"low":19.34,"close":19.39,"volume":0,"max":19.48,"min":19.34},{"time":1780684740,"open":19.34,"high":19.37,"low":19.25,"close":19.33,"volume":0,"max":19.37,"min":19.25},{"time":1780684560,"open":19.18,"high":19.33,"low":19.14,"close":19.33,"volume":0,"max":19.33,"min":19.14},{"time":1780684380,"open":19.15,"high":19.24,"low":19.11,"close":19.24,"volume":0,"max":19.24,"min":19.11},{"time":1780684200,"open":19.05,"high":19.12,"low":19.03,"close":19.07,"volume":0,"max":19.12,"min":19.03},{"time":1780684020,"open":19.1,"high":19.15,"low":19.03,"close":19.03,"volume":0,"max":19.15,"min":19.03},{"time":1780683840,"open":18.81,"high":19.07,"low":18.75,"close":19.07,"volume":0,"max":19.07,"min":18.75},{"time":1780683660,"open":18.82,"high":18.93,"low":18.81,"close":18.83,"volume":0,"max":18.93,"min":18.81},{"time":1780683480,"open":18.77,"high":18.93,"low":18.71,"close":18.85,"volume":0,"max":18.93,"min":18.71},{"time":1780683300,"open":18.66,"high":18.84,"low":18.66,"close":18.79,"volume":0,"max":18.84,"min":18.66},{"time":1780683120,"open":18.47,"high":18.64,"low":18.46,"close":18.64,"volume":0,"max":18.64,"min":18.46},{"time":1780682940,"open":18.31,"high":18.44,"low":18.3,"close":18.44,"volume":0,"max":18.44,"min":18.3},{"time":1780682760,"open":18.37,"high":18.37,"low":18.28,"close":18.3,"volume":0,"max":18.37,"min":18.28},{"time":1780682580,"open":18.12,"high":18.36,"low":18.12,"close":18.36,"volume":0,"max":18.36,"min":18.12},{"time":1780682400,"open":17.91,"high":18.09,"low":17.9,"close":18.09,"volume":0,"max":18.09,"min":17.9},{"time":1780682220,"open":18.01,"high":18.01,"low":17.92,"close":17.92,"volume":0,"max":18.01,"min":17.92},{"time":1780682040,"open":18.11,"high":18.12,"low":17.98,"close":17.98,"volume":0,"max":18.12,"min":17.98},{"time":1780681860,"open":18.14,"high":18.17,"low":18.1,"close":18.1,"volume":0,"max":18.17,"min":18.1},{"time":1780681680,"open":18.07,"high":18.15,"low":18.07,"close":18.12,"volume":0,"max":18.15,"min":18.07},{"time":1780681500,"open":18.22,"high":18.22,"low":18.08,"close":18.08,"volume":0,"max":18.22,"min":18.08},{"time":1780681320,"open":18.05,"high":18.24,"low":18.05,"close":18.24,"volume":0,"max":18.24,"min":18.05},{"time":1780681140,"open":18.01,"high":18.01,"low":17.88,"close":17.96,"volume":0,"max":18.01,"min":17.88},{"time":1780680960,"open":18.2,"high":18.21,"low":18.02,"close":18.02,"volume":0,"max":18.21,"min":18.02},{"time":1780680780,"open":18.41,"high":18.45,"low":18.22,"close":18.22,"volume":0,"max":18.45,"min":18.22},{"time":1780680600,"open":18.39,"high":18.41,"low":18.29,"close":18.4,"volume":0,"max":18.41,"min":18.29},{"time":1780680420,"open":18.44,"high":18.51,"low":18.38,"close":18.4,"volume":0,"max":18.51,"min":18.38},{"time":1780680240,"open":18.48,"high":18.53,"low":18.41,"close":18.46,"volume":0,"max":18.53,"min":18.41},{"time":1780680060,"open":18.76,"high":18.76,"low":18.5,"close":18.51,"volume":0,"max":18.76,"min":18.5},{"time":1780679880,"open":18.8,"high":18.84,"low":18.77,"close":18.84,"volume":0,"max":18.84,"min":18.77},{"time":1780679700,"open":18.69,"high":18.83,"low":18.67,"close":18.81,"volume":0,"max":18.83,"min":18.67},{"time":1780679520,"open":18.74,"high":18.78,"low":18.69,"close":18.71,"volume":0,"max":18.78,"min":18.69},{"time":1780679340,"open":18.64,"high":18.72,"low":18.6,"close":18.72,"volume":0,"max":18.72,"min":18.6},{"time":1780679160,"open":18.67,"high":18.72,"low":18.63,"close":18.63,"volume":0,"max":18.72,"min":18.63},{"time":1780678980,"open":18.78,"high":18.79,"low":18.64,"close":18.66,"volume":0,"max":18.79,"min":18.64},{"time":1780678800,"open":18.53,"high":18.77,"low":18.51,"close":18.77,"volume":0,"max":18.77,"min":18.51},{"time":1780678620,"open":18.68,"high":18.68,"low":18.55,"close":18.55,"volume":0,"max":18.68,"min":18.55},{"time":1780678440,"open":18.69,"high":18.71,"low":18.61,"close":18.64,"volume":0,"max":18.71,"min":18.61},{"time":1780678260,"open":18.96,"high":18.96,"low":18.67,"close":18.76,"volume":0,"max":18.96,"min":18.67},{"time":1780678080,"open":19.13,"high":19.17,"low":18.85,"close":18.91,"volume":0,"max":19.17,"min":18.85},{"time":1780677900,"open":18.98,"high":19.18,"low":18.98,"close":19.15,"volume":0,"max":19.18,"min":18.98},{"time":1780677720,"open":18.8,"high":18.98,"low":18.78,"close":18.93,"volume":0,"max":18.98,"min":18.78},{"time":1780677540,"open":18.43,"high":18.75,"low":18.43,"close":18.75,"volume":0,"max":18.75,"min":18.43},{"time":1780677360,"open":18.49,"high":18.65,"low":18.45,"close":18.45,"volume":0,"max":18.65,"min":18.45},{"time":1780677180,"open":18.46,"high":18.52,"low":18.45,"close":18.51,"volume":0,"max":18.52,"min":18.45},{"time":1780677000,"open":18.12,"high":18.44,"low":18.12,"close":18.44,"volume":0,"max":18.44,"min":18.12},{"time":1780676820,"open":17.93,"high":18.1,"low":17.93,"close":18.1,"volume":0,"max":18.1,"min":17.93},{"time":1780676640,"open":17.9,"high":18,"low":17.9,"close":17.91,"volume":0,"max":18,"min":17.9},{"time":1780676460,"open":18.09,"high":18.09,"low":17.89,"close":17.89,"volume":0,"max":18.09,"min":17.89},{"time":1780676280,"open":18.09,"high":18.1,"low":18.06,"close":18.1,"volume":0,"max":18.1,"min":18.06},{"time":1780676100,"open":17.89,"high":18.11,"low":17.89,"close":18.11,"volume":0,"max":18.11,"min":17.89},{"time":1780675920,"open":17.9,"high":17.92,"low":17.81,"close":17.86,"volume":0,"max":17.92,"min":17.81},{"time":1780675740,"open":18,"high":18.05,"low":17.94,"close":17.95,"volume":0,"max":18.05,"min":17.94},{"time":1780675560,"open":17.69,"high":17.97,"low":17.69,"close":17.97,"volume":0,"max":17.97,"min":17.69},{"time":1780675380,"open":17.43,"high":17.63,"low":17.42,"close":17.62,"volume":0,"max":17.63,"min":17.42},{"time":1780675200,"open":17.22,"high":17.41,"low":17.22,"close":17.41,"volume":0,"max":17.41,"min":17.22},{"time":1780675020,"open":17.19,"high":17.22,"low":17.15,"close":17.21,"volume":0,"max":17.22,"min":17.15},{"time":1780674840,"open":17.19,"high":17.21,"low":17.17,"close":17.18,"volume":0,"max":17.21,"min":17.17},{"time":1780674660,"open":17.16,"high":17.2,"low":17.14,"close":17.18,"volume":0,"max":17.2,"min":17.14},{"time":1780674480,"open":17.06,"high":17.17,"low":17.06,"close":17.17,"volume":0,"max":17.17,"min":17.06},{"time":1780674300,"open":17.03,"high":17.07,"low":17,"close":17.01,"volume":0,"max":17.07,"min":17},{"time":1780674120,"open":17,"high":17.02,"low":16.94,"close":17.02,"volume":0,"max":17.02,"min":16.94},{"time":1780673940,"open":16.94,"high":17.02,"low":16.92,"close":17.02,"volume":0,"max":17.02,"min":16.92},{"time":1780673760,"open":16.72,"high":16.93,"low":16.72,"close":16.93,"volume":0,"max":16.93,"min":16.72},{"time":1780673580,"open":16.66,"high":16.74,"low":16.66,"close":16.74,"volume":0,"max":16.74,"min":16.66},{"time":1780673400,"open":16.6,"high":16.65,"low":16.58,"close":16.65,"volume":0,"max":16.65,"min":16.58},{"time":1780673220,"open":16.6,"high":16.61,"low":16.56,"close":16.58,"volume":0,"max":16.61,"min":16.56},{"time":1780673040,"open":16.62,"high":16.64,"low":16.61,"close":16.61,"volume":0,"max":16.64,"min":16.61},{"time":1780672860,"open":16.58,"high":16.69,"low":16.54,"close":16.61,"volume":0,"max":16.69,"min":16.54},{"time":1780672680,"open":16.51,"high":16.55,"low":16.48,"close":16.55,"volume":0,"max":16.55,"min":16.48},{"time":1780672500,"open":16.56,"high":16.57,"low":16.53,"close":16.53,"volume":0,"max":16.57,"min":16.53},{"time":1780672320,"open":16.44,"high":16.54,"low":16.42,"close":16.54,"volume":0,"max":16.54,"min":16.42},{"time":1780672140,"open":16.41,"high":16.42,"low":16.4,"close":16.42,"volume":0,"max":16.42,"min":16.4},{"time":1780671960,"open":16.35,"high":16.41,"low":16.35,"close":16.38,"volume":0,"max":16.41,"min":16.35},{"time":1780671780,"open":16.33,"high":16.34,"low":16.29,"close":16.34,"volume":0,"max":16.34,"min":16.29},{"time":1780671600,"open":16.24,"high":16.34,"low":16.19,"close":16.34,"volume":0,"max":16.34,"min":16.19},{"time":1780671420,"open":16.28,"high":16.28,"low":16.22,"close":16.23,"volume":0,"max":16.28,"min":16.22},{"time":1780671240,"open":16.33,"high":16.33,"low":16.24,"close":16.24,"volume":0,"max":16.33,"min":16.24},{"time":1780671060,"open":16.31,"high":16.34,"low":16.28,"close":16.34,"volume":0,"max":16.34,"min":16.28},{"time":1780670880,"open":16.44,"high":16.44,"low":16.36,"close":16.36,"volume":0,"max":16.44,"min":16.36},{"time":1780670700,"open":16.4,"high":16.44,"low":16.38,"close":16.4,"volume":0,"max":16.44,"min":16.38},{"time":1780670520,"open":16.31,"high":16.41,"low":16.31,"close":16.41,"volume":0,"max":16.41,"min":16.31},{"time":1780670340,"open":16.28,"high":16.31,"low":16.25,"close":16.29,"volume":0,"max":16.31,"min":16.25},{"time":1780670160,"open":16.26,"high":16.28,"low":16.22,"close":16.25,"volume":0,"max":16.28,"min":16.22},{"time":1780669980,"open":16.41,"high":16.41,"low":16.27,"close":16.27,"volume":0,"max":16.41,"min":16.27},{"time":1780669800,"open":16.56,"high":16.56,"low":16.38,"close":16.38,"volume":0,"max":16.56,"min":16.38},{"time":1780669620,"open":16.57,"high":16.61,"low":16.57,"close":16.6,"volume":0,"max":16.61,"min":16.57},{"time":1780669440,"open":16.4,"high":16.58,"low":16.4,"close":16.58,"volume":0,"max":16.58,"min":16.4},{"time":1780669260,"open":16.24,"high":16.41,"low":16.24,"close":16.39,"volume":0,"max":16.41,"min":16.24},{"time":1780669080,"open":16.25,"high":16.25,"low":16.19,"close":16.25,"volume":0,"max":16.25,"min":16.19},{"time":1780668900,"open":16.4,"high":16.4,"low":16.29,"close":16.31,"volume":0,"max":16.4,"min":16.29},{"time":1780668720,"open":16.58,"high":16.63,"low":16.49,"close":16.49,"volume":0,"max":16.63,"min":16.49},{"time":1780668540,"open":16.62,"high":16.64,"low":16.48,"close":16.6,"volume":0,"max":16.64,"min":16.48},{"time":1780668360,"open":16.69,"high":16.8,"low":16.66,"close":16.66,"volume":0,"max":16.8,"min":16.66},{"time":1780668180,"open":16.63,"high":16.72,"low":16.63,"close":16.7,"volume":0,"max":16.72,"min":16.63},{"time":1780668000,"open":16.73,"high":16.87,"low":16.64,"close":16.64,"volume":0,"max":16.87,"min":16.64},{"time":1780667820,"open":16.52,"high":16.69,"low":16.5,"close":16.69,"volume":0,"max":16.69,"min":16.5},{"time":1780667640,"open":16.43,"high":16.53,"low":16.42,"close":16.53,"volume":0,"max":16.53,"min":16.42},{"time":1780667460,"open":16.47,"high":16.48,"low":16.33,"close":16.41,"volume":0,"max":16.48,"min":16.33},{"time":1780667280,"open":16.41,"high":16.48,"low":16.4,"close":16.48,"volume":0,"max":16.48,"min":16.4},{"time":1780667100,"open":16.31,"high":16.4,"low":16.29,"close":16.4,"volume":0,"max":16.4,"min":16.29},{"time":1780666920,"open":16.18,"high":16.28,"low":16.18,"close":16.28,"volume":0,"max":16.28,"min":16.18},{"time":1780666740,"open":16.13,"high":16.17,"low":16.1,"close":16.17,"volume":0,"max":16.17,"min":16.1},{"time":1780666560,"open":16,"high":16.1,"low":16,"close":16.1,"volume":0,"max":16.1,"min":16},{"time":1780666380,"open":15.93,"high":15.99,"low":15.93,"close":15.98,"volume":0,"max":15.99,"min":15.93},{"time":1780666200,"open":16.04,"high":16.04,"low":15.94,"close":15.94,"volume":0,"max":16.04,"min":15.94},{"time":1780665840,"open":15.92,"high":15.95,"low":15.92,"close":15.95,"volume":0,"max":15.95,"min":15.92},{"time":1780665660,"open":15.93,"high":15.93,"low":15.9,"close":15.93,"volume":0,"max":15.93,"min":15.9},{"time":1780665480,"open":15.95,"high":15.96,"low":15.93,"close":15.94,"volume":0,"max":15.96,"min":15.93},{"time":1780665300,"open":15.95,"high":15.96,"low":15.94,"close":15.94,"volume":0,"max":15.96,"min":15.94},{"time":1780665120,"open":15.91,"high":15.95,"low":15.89,"close":15.94,"volume":0,"max":15.95,"min":15.89},{"time":1780664940,"open":15.93,"high":15.93,"low":15.92,"close":15.92,"volume":0,"max":15.93,"min":15.92},{"time":1780664760,"open":15.98,"high":15.99,"low":15.94,"close":15.94,"volume":0,"max":15.99,"min":15.94},{"time":1780664580,"open":15.95,"high":15.96,"low":15.93,"close":15.95,"volume":0,"max":15.96,"min":15.93},{"time":1780664400,"open":15.91,"high":15.94,"low":15.9,"close":15.93,"volume":0,"max":15.94,"min":15.9},{"time":1780664220,"open":15.91,"high":15.91,"low":15.87,"close":15.89,"volume":0,"max":15.91,"min":15.87},{"time":1780664040,"open":15.84,"high":15.9,"low":15.84,"close":15.9,"volume":0,"max":15.9,"min":15.84},{"time":1780663860,"open":15.75,"high":15.82,"low":15.74,"close":15.82,"volume":0,"max":15.82,"min":15.74},{"time":1780663680,"open":15.72,"high":15.75,"low":15.7,"close":15.74,"volume":0,"max":15.75,"min":15.7},{"time":1780663500,"open":15.74,"high":15.74,"low":15.71,"close":15.71,"volume":0,"max":15.74,"min":15.71},{"time":1780663320,"open":15.78,"high":15.79,"low":15.73,"close":15.73,"volume":0,"max":15.79,"min":15.73},{"time":1780663140,"open":15.8,"high":15.81,"low":15.76,"close":15.77,"volume":0,"max":15.81,"min":15.76},{"time":1780662960,"open":15.81,"high":15.85,"low":15.81,"close":15.81,"volume":0,"max":15.85,"min":15.81},{"time":1780662780,"open":15.75,"high":15.81,"low":15.75,"close":15.79,"volume":0,"max":15.81,"min":15.75},{"time":1780662600,"open":15.66,"high":15.79,"low":15.66,"close":15.72,"volume":0,"max":15.79,"min":15.66},{"time":1780662420,"open":15.74,"high":15.76,"low":15.73,"close":15.73,"volume":0,"max":15.76,"min":15.73},{"time":1780662240,"open":15.76,"high":15.76,"low":15.69,"close":15.73,"volume":0,"max":15.76,"min":15.69},{"time":1780662060,"open":15.72,"high":15.75,"low":15.72,"close":15.75,"volume":0,"max":15.75,"min":15.72},{"time":1780661880,"open":15.73,"high":15.74,"low":15.72,"close":15.73,"volume":0,"max":15.74,"min":15.72},{"time":1780661700,"open":15.77,"high":15.79,"low":15.74,"close":15.74,"volume":0,"max":15.79,"min":15.74},{"time":1780661520,"open":15.75,"high":15.78,"low":15.75,"close":15.78,"volume":0,"max":15.78,"min":15.75},{"time":1780661340,"open":15.75,"high":15.75,"low":15.72,"close":15.74,"volume":0,"max":15.75,"min":15.72},{"time":1780661160,"open":15.75,"high":15.76,"low":15.73,"close":15.74,"volume":0,"max":15.76,"min":15.73},{"time":1780660980,"open":15.72,"high":15.76,"low":15.72,"close":15.76,"volume":0,"max":15.76,"min":15.72},{"time":1780660800,"open":15.72,"high":15.73,"low":15.72,"close":15.73,"volume":0,"max":15.73,"min":15.72},{"time":1780660620,"open":15.7,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1780660440,"open":15.66,"high":15.68,"low":15.66,"close":15.68,"volume":0,"max":15.68,"min":15.66},{"time":1780660260,"open":15.66,"high":15.66,"low":15.65,"close":15.65,"volume":0,"max":15.66,"min":15.65},{"time":1780660080,"open":15.65,"high":15.65,"low":15.65,"close":15.65,"volume":0,"max":15.65,"min":15.65},{"time":1780659900,"open":15.66,"high":15.66,"low":15.64,"close":15.64,"volume":0,"max":15.66,"min":15.64},{"time":1780659720,"open":15.64,"high":15.65,"low":15.64,"close":15.65,"volume":0,"max":15.65,"min":15.64},{"time":1780659540,"open":15.61,"high":15.66,"low":15.61,"close":15.65,"volume":0,"max":15.66,"min":15.61},{"time":1780659360,"open":15.61,"high":15.62,"low":15.6,"close":15.62,"volume":0,"max":15.62,"min":15.6},{"time":1780659180,"open":15.6,"high":15.6,"low":15.59,"close":15.6,"volume":0,"max":15.6,"min":15.59},{"time":1780659000,"open":15.62,"high":15.62,"low":15.6,"close":15.61,"volume":0,"max":15.62,"min":15.6},{"time":1780658820,"open":15.67,"high":15.67,"low":15.62,"close":15.63,"volume":0,"max":15.67,"min":15.62},{"time":1780658640,"open":15.75,"high":15.75,"low":15.68,"close":15.68,"volume":0,"max":15.75,"min":15.68},{"time":1780658460,"open":15.62,"high":15.63,"low":15.62,"close":15.63,"volume":0,"max":15.63,"min":15.62},{"time":1780658280,"open":15.62,"high":15.63,"low":15.62,"close":15.63,"volume":0,"max":15.63,"min":15.62},{"time":1780658100,"open":15.61,"high":15.62,"low":15.61,"close":15.61,"volume":0,"max":15.62,"min":15.61},{"time":1780657740,"open":15.64,"high":15.65,"low":15.62,"close":15.62,"volume":0,"max":15.65,"min":15.62},{"time":1780657560,"open":15.64,"high":15.65,"low":15.64,"close":15.65,"volume":0,"max":15.65,"min":15.64},{"time":1780657380,"open":15.65,"high":15.65,"low":15.63,"close":15.63,"volume":0,"max":15.65,"min":15.63},{"time":1780657200,"open":15.64,"high":15.65,"low":15.64,"close":15.64,"volume":0,"max":15.65,"min":15.64},{"time":1780657020,"open":15.65,"high":15.65,"low":15.65,"close":15.65,"volume":0,"max":15.65,"min":15.65},{"time":1780656840,"open":15.64,"high":15.65,"low":15.64,"close":15.64,"volume":0,"max":15.65,"min":15.64},{"time":1780656660,"open":15.65,"high":15.65,"low":15.65,"close":15.65,"volume":0,"max":15.65,"min":15.65},{"time":1780656480,"open":15.64,"high":15.64,"low":15.64,"close":15.64,"volume":0,"max":15.64,"min":15.64},{"time":1780656300,"open":15.62,"high":15.63,"low":15.62,"close":15.63,"volume":0,"max":15.63,"min":15.62},{"time":1780656120,"open":15.64,"high":15.64,"low":15.63,"close":15.63,"volume":0,"max":15.64,"min":15.63},{"time":1780655940,"open":15.63,"high":15.63,"low":15.63,"close":15.63,"volume":0,"max":15.63,"min":15.63},{"time":1780655760,"open":15.63,"high":15.64,"low":15.63,"close":15.64,"volume":0,"max":15.64,"min":15.63},{"time":1780655580,"open":15.64,"high":15.65,"low":15.64,"close":15.65,"volume":0,"max":15.65,"min":15.64},{"time":1780655400,"open":15.66,"high":15.66,"low":15.65,"close":15.65,"volume":0,"max":15.66,"min":15.65},{"time":1780655220,"open":15.65,"high":15.65,"low":15.65,"close":15.65,"volume":0,"max":15.65,"min":15.65},{"time":1780655040,"open":15.67,"high":15.67,"low":15.65,"close":15.66,"volume":0,"max":15.67,"min":15.65},{"time":1780654860,"open":15.67,"high":15.68,"low":15.67,"close":15.68,"volume":0,"max":15.68,"min":15.67},{"time":1780654680,"open":15.68,"high":15.68,"low":15.68,"close":15.68,"volume":0,"max":15.68,"min":15.68},{"time":1780654500,"open":15.67,"high":15.69,"low":15.67,"close":15.69,"volume":0,"max":15.69,"min":15.67},{"time":1780654140,"open":15.69,"high":15.69,"low":15.68,"close":15.68,"volume":0,"max":15.69,"min":15.68},{"time":1780653960,"open":15.7,"high":15.7,"low":15.68,"close":15.68,"volume":0,"max":15.7,"min":15.68},{"time":1780653780,"open":15.69,"high":15.69,"low":15.68,"close":15.69,"volume":0,"max":15.69,"min":15.68},{"time":1780653420,"open":15.7,"high":15.7,"low":15.7,"close":15.7,"volume":0,"max":15.7,"min":15.7},{"time":1780653240,"open":15.69,"high":15.69,"low":15.69,"close":15.69,"volume":0,"max":15.69,"min":15.69},{"time":1780653060,"open":15.69,"high":15.69,"low":15.68,"close":15.68,"volume":0,"max":15.69,"min":15.68},{"time":1780652700,"open":15.71,"high":15.72,"low":15.7,"close":15.7,"volume":0,"max":15.72,"min":15.7},{"time":1780652520,"open":15.71,"high":15.71,"low":15.7,"close":15.7,"volume":0,"max":15.71,"min":15.7},{"time":1780652340,"open":15.7,"high":15.72,"low":15.7,"close":15.7,"volume":0,"max":15.72,"min":15.7},{"time":1780652160,"open":15.7,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1780651980,"open":15.69,"high":15.69,"low":15.67,"close":15.69,"volume":0,"max":15.69,"min":15.67},{"time":1780651800,"open":15.7,"high":15.71,"low":15.69,"close":15.71,"volume":0,"max":15.71,"min":15.69},{"time":1780651620,"open":15.67,"high":15.69,"low":15.67,"close":15.69,"volume":0,"max":15.69,"min":15.67},{"time":1780651440,"open":15.67,"high":15.68,"low":15.67,"close":15.68,"volume":0,"max":15.68,"min":15.67},{"time":1780651260,"open":15.65,"high":15.68,"low":15.65,"close":15.68,"volume":0,"max":15.68,"min":15.65},{"time":1780651080,"open":15.62,"high":15.64,"low":15.62,"close":15.64,"volume":0,"max":15.64,"min":15.62},{"time":1780650900,"open":15.61,"high":15.63,"low":15.6,"close":15.63,"volume":0,"max":15.63,"min":15.6},{"time":1780650720,"open":15.72,"high":15.72,"low":15.56,"close":15.63,"volume":0,"max":15.72,"min":15.56},{"time":1780650540,"open":15.73,"high":15.74,"low":15.73,"close":15.73,"volume":0,"max":15.74,"min":15.73},{"time":1780650360,"open":15.73,"high":15.74,"low":15.73,"close":15.74,"volume":0,"max":15.74,"min":15.73},{"time":1780650180,"open":15.74,"high":15.74,"low":15.72,"close":15.72,"volume":0,"max":15.74,"min":15.72},{"time":1780650000,"open":15.72,"high":15.73,"low":15.72,"close":15.73,"volume":0,"max":15.73,"min":15.72},{"time":1780649820,"open":15.73,"high":15.73,"low":15.73,"close":15.73,"volume":0,"max":15.73,"min":15.73},{"time":1780649640,"open":15.7,"high":15.72,"low":15.7,"close":15.72,"volume":0,"max":15.72,"min":15.7},{"time":1780649460,"open":15.71,"high":15.72,"low":15.71,"close":15.71,"volume":0,"max":15.72,"min":15.71},{"time":1780649280,"open":15.7,"high":15.7,"low":15.69,"close":15.7,"volume":0,"max":15.7,"min":15.69},{"time":1780649100,"open":15.72,"high":15.72,"low":15.71,"close":15.71,"volume":0,"max":15.72,"min":15.71},{"time":1780648920,"open":15.69,"high":15.71,"low":15.69,"close":15.71,"volume":0,"max":15.71,"min":15.69},{"time":1780648740,"open":15.67,"high":15.68,"low":15.67,"close":15.68,"volume":0,"max":15.68,"min":15.67},{"time":1780648560,"open":15.67,"high":15.67,"low":15.65,"close":15.66,"volume":0,"max":15.67,"min":15.65},{"time":1780648380,"open":15.65,"high":15.67,"low":15.65,"close":15.66,"volume":0,"max":15.67,"min":15.65},{"time":1780648200,"open":15.67,"high":15.68,"low":15.65,"close":15.66,"volume":0,"max":15.68,"min":15.65},{"time":1780648020,"open":15.7,"high":15.71,"low":15.68,"close":15.68,"volume":0,"max":15.71,"min":15.68},{"time":1780647840,"open":15.71,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1780647660,"open":15.73,"high":15.73,"low":15.7,"close":15.72,"volume":0,"max":15.73,"min":15.7},{"time":1780647480,"open":15.74,"high":15.74,"low":15.73,"close":15.74,"volume":0,"max":15.74,"min":15.73},{"time":1780647300,"open":15.75,"high":15.76,"low":15.74,"close":15.75,"volume":0,"max":15.76,"min":15.74},{"time":1780647120,"open":15.73,"high":15.75,"low":15.73,"close":15.74,"volume":0,"max":15.75,"min":15.73},{"time":1780646940,"open":15.76,"high":15.76,"low":15.74,"close":15.74,"volume":0,"max":15.76,"min":15.74},{"time":1780646760,"open":15.76,"high":15.78,"low":15.76,"close":15.77,"volume":0,"max":15.78,"min":15.76},{"time":1780646580,"open":15.76,"high":15.77,"low":15.76,"close":15.77,"volume":0,"max":15.77,"min":15.76},{"time":1780646400,"open":15.78,"high":15.78,"low":15.74,"close":15.75,"volume":0,"max":15.78,"min":15.74},{"time":1780646220,"open":15.76,"high":15.77,"low":15.75,"close":15.76,"volume":0,"max":15.77,"min":15.75},{"time":1780646040,"open":15.75,"high":15.75,"low":15.74,"close":15.74,"volume":0,"max":15.75,"min":15.74},{"time":1780645860,"open":15.76,"high":15.76,"low":15.74,"close":15.74,"volume":0,"max":15.76,"min":15.74},{"time":1780645680,"open":15.76,"high":15.77,"low":15.76,"close":15.77,"volume":0,"max":15.77,"min":15.76},{"time":1780645500,"open":15.76,"high":15.77,"low":15.76,"close":15.77,"volume":0,"max":15.77,"min":15.76},{"time":1780645320,"open":15.75,"high":15.77,"low":15.75,"close":15.77,"volume":0,"max":15.77,"min":15.75},{"time":1780645140,"open":15.77,"high":15.77,"low":15.75,"close":15.76,"volume":0,"max":15.77,"min":15.75},{"time":1780644960,"open":15.78,"high":15.78,"low":15.76,"close":15.76,"volume":0,"max":15.78,"min":15.76},{"time":1780644780,"open":15.78,"high":15.79,"low":15.78,"close":15.79,"volume":0,"max":15.79,"min":15.78},{"time":1780644600,"open":15.8,"high":15.8,"low":15.78,"close":15.79,"volume":0,"max":15.8,"min":15.78},{"time":1780644420,"open":15.84,"high":15.84,"low":15.81,"close":15.81,"volume":0,"max":15.84,"min":15.81},{"time":1780644240,"open":15.83,"high":15.85,"low":15.82,"close":15.85,"volume":0,"max":15.85,"min":15.82},{"time":1780644060,"open":15.89,"high":15.89,"low":15.84,"close":15.84,"volume":0,"max":15.89,"min":15.84},{"time":1780643880,"open":15.86,"high":15.89,"low":15.86,"close":15.88,"volume":0,"max":15.89,"min":15.86},{"time":1780643700,"open":15.87,"high":15.87,"low":15.86,"close":15.87,"volume":0,"max":15.87,"min":15.86},{"time":1780604100,"open":15.4,"high":15.4,"low":15.4,"close":15.4,"volume":0,"max":15.4,"min":15.4},{"time":1780603920,"open":15.36,"high":15.39,"low":15.35,"close":15.39,"volume":0,"max":15.39,"min":15.35},{"time":1780603740,"open":15.33,"high":15.37,"low":15.33,"close":15.35,"volume":0,"max":15.37,"min":15.33},{"time":1780603560,"open":15.32,"high":15.33,"low":15.31,"close":15.32,"volume":0,"max":15.33,"min":15.31},{"time":1780603380,"open":15.27,"high":15.31,"low":15.27,"close":15.31,"volume":0,"max":15.31,"min":15.27},{"time":1780603200,"open":15.25,"high":15.28,"low":15.24,"close":15.28,"volume":0,"max":15.28,"min":15.24},{"time":1780603020,"open":15.22,"high":15.22,"low":15.18,"close":15.19,"volume":0,"max":15.22,"min":15.18},{"time":1780602840,"open":15.22,"high":15.22,"low":15.21,"close":15.21,"volume":0,"max":15.22,"min":15.21},{"time":1780602660,"open":15.25,"high":15.25,"low":15.19,"close":15.19,"volume":0,"max":15.25,"min":15.19},{"time":1780602480,"open":15.25,"high":15.25,"low":15.22,"close":15.24,"volume":0,"max":15.25,"min":15.22},{"time":1780602300,"open":15.27,"high":15.28,"low":15.24,"close":15.24,"volume":0,"max":15.28,"min":15.24},{"time":1780602120,"open":15.27,"high":15.28,"low":15.27,"close":15.28,"volume":0,"max":15.28,"min":15.27},{"time":1780601940,"open":15.25,"high":15.26,"low":15.25,"close":15.26,"volume":0,"max":15.26,"min":15.25},{"time":1780601760,"open":15.25,"high":15.26,"low":15.25,"close":15.26,"volume":0,"max":15.26,"min":15.25},{"time":1780601580,"open":15.26,"high":15.26,"low":15.25,"close":15.26,"volume":0,"max":15.26,"min":15.25},{"time":1780601400,"open":15.29,"high":15.29,"low":15.27,"close":15.27,"volume":0,"max":15.29,"min":15.27},{"time":1780601220,"open":15.32,"high":15.32,"low":15.28,"close":15.28,"volume":0,"max":15.32,"min":15.28},{"time":1780601040,"open":15.34,"high":15.34,"low":15.33,"close":15.33,"volume":0,"max":15.34,"min":15.33},{"time":1780600860,"open":15.37,"high":15.37,"low":15.33,"close":15.33,"volume":0,"max":15.37,"min":15.33},{"time":1780600680,"open":15.36,"high":15.37,"low":15.36,"close":15.36,"volume":0,"max":15.37,"min":15.36},{"time":1780600500,"open":15.37,"high":15.37,"low":15.36,"close":15.37,"volume":0,"max":15.37,"min":15.36},{"time":1780600320,"open":15.36,"high":15.37,"low":15.36,"close":15.36,"volume":0,"max":15.37,"min":15.36},{"time":1780599960,"open":15.38,"high":15.38,"low":15.37,"close":15.37,"volume":0,"max":15.38,"min":15.37},{"time":1780599780,"open":15.35,"high":15.38,"low":15.35,"close":15.37,"volume":0,"max":15.38,"min":15.35},{"time":1780599600,"open":15.36,"high":15.36,"low":15.33,"close":15.34,"volume":0,"max":15.36,"min":15.33},{"time":1780599420,"open":15.4,"high":15.4,"low":15.37,"close":15.37,"volume":0,"max":15.4,"min":15.37},{"time":1780599240,"open":15.39,"high":15.39,"low":15.39,"close":15.39,"volume":0,"max":15.39,"min":15.39},{"time":1780599060,"open":15.38,"high":15.38,"low":15.38,"close":15.38,"volume":0,"max":15.38,"min":15.38},{"time":1780598880,"open":15.37,"high":15.38,"low":15.37,"close":15.37,"volume":0,"max":15.38,"min":15.37},{"time":1780598700,"open":15.38,"high":15.39,"low":15.36,"close":15.36,"volume":0,"max":15.39,"min":15.36},{"time":1780598520,"open":15.38,"high":15.38,"low":15.37,"close":15.37,"volume":0,"max":15.38,"min":15.37},{"time":1780598340,"open":15.37,"high":15.38,"low":15.37,"close":15.37,"volume":0,"max":15.38,"min":15.37},{"time":1780598160,"open":15.37,"high":15.38,"low":15.36,"close":15.38,"volume":0,"max":15.38,"min":15.36},{"time":1780597980,"open":15.4,"high":15.4,"low":15.38,"close":15.38,"volume":0,"max":15.4,"min":15.38},{"time":1780597800,"open":15.38,"high":15.41,"low":15.38,"close":15.39,"volume":0,"max":15.41,"min":15.38},{"time":1780597620,"open":15.39,"high":15.39,"low":15.39,"close":15.39,"volume":0,"max":15.39,"min":15.39},{"time":1780597440,"open":15.39,"high":15.41,"low":15.38,"close":15.38,"volume":0,"max":15.41,"min":15.38},{"time":1780597260,"open":15.37,"high":15.38,"low":15.37,"close":15.38,"volume":0,"max":15.38,"min":15.37},{"time":1780597080,"open":15.39,"high":15.39,"low":15.36,"close":15.36,"volume":0,"max":15.39,"min":15.36},{"time":1780596900,"open":15.38,"high":15.4,"low":15.38,"close":15.4,"volume":0,"max":15.4,"min":15.38},{"time":1780596720,"open":15.37,"high":15.38,"low":15.36,"close":15.37,"volume":0,"max":15.38,"min":15.36},{"time":1780596540,"open":15.37,"high":15.37,"low":15.35,"close":15.36,"volume":0,"max":15.37,"min":15.35},{"time":1780596360,"open":15.34,"high":15.36,"low":15.34,"close":15.36,"volume":0,"max":15.36,"min":15.34},{"time":1780596180,"open":15.35,"high":15.36,"low":15.34,"close":15.35,"volume":0,"max":15.36,"min":15.34},{"time":1780596000,"open":15.35,"high":15.35,"low":15.32,"close":15.33,"volume":0,"max":15.35,"min":15.32},{"time":1780595820,"open":15.35,"high":15.35,"low":15.34,"close":15.34,"volume":0,"max":15.35,"min":15.34},{"time":1780595640,"open":15.39,"high":15.39,"low":15.36,"close":15.36,"volume":0,"max":15.39,"min":15.36},{"time":1780595460,"open":15.39,"high":15.39,"low":15.38,"close":15.38,"volume":0,"max":15.39,"min":15.38},{"time":1780595280,"open":15.39,"high":15.4,"low":15.38,"close":15.38,"volume":0,"max":15.4,"min":15.38},{"time":1780595100,"open":15.39,"high":15.4,"low":15.39,"close":15.4,"volume":0,"max":15.4,"min":15.39},{"time":1780594920,"open":15.39,"high":15.4,"low":15.39,"close":15.4,"volume":0,"max":15.4,"min":15.39},{"time":1780594740,"open":15.41,"high":15.41,"low":15.4,"close":15.4,"volume":0,"max":15.41,"min":15.4},{"time":1780594560,"open":15.4,"high":15.4,"low":15.39,"close":15.39,"volume":0,"max":15.4,"min":15.39},{"time":1780594380,"open":15.38,"high":15.4,"low":15.38,"close":15.39,"volume":0,"max":15.4,"min":15.38},{"time":1780594200,"open":15.39,"high":15.39,"low":15.37,"close":15.39,"volume":0,"max":15.39,"min":15.37},{"time":1780594020,"open":15.41,"high":15.41,"low":15.39,"close":15.4,"volume":0,"max":15.41,"min":15.39},{"time":1780593660,"open":15.42,"high":15.44,"low":15.42,"close":15.42,"volume":0,"max":15.44,"min":15.42},{"time":1780593480,"open":15.42,"high":15.43,"low":15.42,"close":15.43,"volume":0,"max":15.43,"min":15.42},{"time":1780593300,"open":15.41,"high":15.43,"low":15.41,"close":15.43,"volume":0,"max":15.43,"min":15.41},{"time":1780593120,"open":15.43,"high":15.43,"low":15.42,"close":15.42,"volume":0,"max":15.43,"min":15.42},{"time":1780592940,"open":15.41,"high":15.42,"low":15.41,"close":15.41,"volume":0,"max":15.42,"min":15.41},{"time":1780592760,"open":15.45,"high":15.46,"low":15.42,"close":15.42,"volume":0,"max":15.46,"min":15.42},{"time":1780592580,"open":15.44,"high":15.46,"low":15.44,"close":15.46,"volume":0,"max":15.46,"min":15.44},{"time":1780592400,"open":15.47,"high":15.47,"low":15.43,"close":15.45,"volume":0,"max":15.47,"min":15.43},{"time":1780592220,"open":15.46,"high":15.46,"low":15.45,"close":15.45,"volume":0,"max":15.46,"min":15.45},{"time":1780592040,"open":15.45,"high":15.45,"low":15.45,"close":15.45,"volume":0,"max":15.45,"min":15.45},{"time":1780591860,"open":15.45,"high":15.45,"low":15.44,"close":15.44,"volume":0,"max":15.45,"min":15.44},{"time":1780591680,"open":15.46,"high":15.47,"low":15.45,"close":15.46,"volume":0,"max":15.47,"min":15.45},{"time":1780591500,"open":15.46,"high":15.48,"low":15.46,"close":15.47,"volume":0,"max":15.48,"min":15.46},{"time":1780591320,"open":15.49,"high":15.49,"low":15.47,"close":15.47,"volume":0,"max":15.49,"min":15.47},{"time":1780591140,"open":15.48,"high":15.49,"low":15.47,"close":15.48,"volume":0,"max":15.49,"min":15.47},{"time":1780590960,"open":15.55,"high":15.55,"low":15.49,"close":15.49,"volume":0,"max":15.55,"min":15.49},{"time":1780590780,"open":15.54,"high":15.56,"low":15.54,"close":15.56,"volume":0,"max":15.56,"min":15.54},{"time":1780590600,"open":15.56,"high":15.57,"low":15.55,"close":15.55,"volume":0,"max":15.57,"min":15.55},{"time":1780590420,"open":15.55,"high":15.56,"low":15.55,"close":15.55,"volume":0,"max":15.56,"min":15.55},{"time":1780590240,"open":15.52,"high":15.55,"low":15.52,"close":15.54,"volume":0,"max":15.55,"min":15.52},{"time":1780590060,"open":15.54,"high":15.54,"low":15.53,"close":15.53,"volume":0,"max":15.54,"min":15.53},{"time":1780589880,"open":15.54,"high":15.55,"low":15.54,"close":15.55,"volume":0,"max":15.55,"min":15.54},{"time":1780589700,"open":15.54,"high":15.55,"low":15.52,"close":15.53,"volume":0,"max":15.55,"min":15.52},{"time":1780589520,"open":15.51,"high":15.55,"low":15.51,"close":15.55,"volume":0,"max":15.55,"min":15.51},{"time":1780589340,"open":15.52,"high":15.54,"low":15.51,"close":15.52,"volume":0,"max":15.54,"min":15.51},{"time":1780589160,"open":15.59,"high":15.59,"low":15.53,"close":15.53,"volume":0,"max":15.59,"min":15.53},{"time":1780588980,"open":15.6,"high":15.61,"low":15.6,"close":15.6,"volume":0,"max":15.61,"min":15.6},{"time":1780588800,"open":15.62,"high":15.62,"low":15.59,"close":15.61,"volume":0,"max":15.62,"min":15.59},{"time":1780588620,"open":15.64,"high":15.64,"low":15.59,"close":15.61,"volume":0,"max":15.64,"min":15.59},{"time":1780588440,"open":15.62,"high":15.65,"low":15.62,"close":15.63,"volume":0,"max":15.65,"min":15.62},{"time":1780588260,"open":15.68,"high":15.68,"low":15.63,"close":15.63,"volume":0,"max":15.68,"min":15.63},{"time":1780588080,"open":15.7,"high":15.71,"low":15.67,"close":15.7,"volume":0,"max":15.71,"min":15.67},{"time":1780587900,"open":15.69,"high":15.7,"low":15.66,"close":15.69,"volume":0,"max":15.7,"min":15.66},{"time":1780587720,"open":15.67,"high":15.69,"low":15.67,"close":15.68,"volume":0,"max":15.69,"min":15.67},{"time":1780587540,"open":15.66,"high":15.68,"low":15.65,"close":15.68,"volume":0,"max":15.68,"min":15.65},{"time":1780587360,"open":15.67,"high":15.67,"low":15.66,"close":15.67,"volume":0,"max":15.67,"min":15.66},{"time":1780587180,"open":15.68,"high":15.69,"low":15.67,"close":15.68,"volume":0,"max":15.69,"min":15.67},{"time":1780587000,"open":15.65,"high":15.67,"low":15.64,"close":15.67,"volume":0,"max":15.67,"min":15.64},{"time":1780586820,"open":15.65,"high":15.67,"low":15.65,"close":15.66,"volume":0,"max":15.67,"min":15.65},{"time":1780586640,"open":15.65,"high":15.67,"low":15.63,"close":15.67,"volume":0,"max":15.67,"min":15.63},{"time":1780586460,"open":15.68,"high":15.68,"low":15.66,"close":15.67,"volume":0,"max":15.68,"min":15.66},{"time":1780586280,"open":15.68,"high":15.7,"low":15.66,"close":15.67,"volume":0,"max":15.7,"min":15.66},{"time":1780586100,"open":15.65,"high":15.67,"low":15.63,"close":15.67,"volume":0,"max":15.67,"min":15.63},{"time":1780585920,"open":15.62,"high":15.65,"low":15.62,"close":15.64,"volume":0,"max":15.65,"min":15.62},{"time":1780585740,"open":15.63,"high":15.66,"low":15.62,"close":15.63,"volume":0,"max":15.66,"min":15.62},{"time":1780585560,"open":15.7,"high":15.7,"low":15.64,"close":15.64,"volume":0,"max":15.7,"min":15.64},{"time":1780585380,"open":15.7,"high":15.74,"low":15.68,"close":15.71,"volume":0,"max":15.74,"min":15.68},{"time":1780585200,"open":15.73,"high":15.75,"low":15.69,"close":15.69,"volume":0,"max":15.75,"min":15.69},{"time":1780585020,"open":15.76,"high":15.77,"low":15.74,"close":15.74,"volume":0,"max":15.77,"min":15.74},{"time":1780584840,"open":15.81,"high":15.81,"low":15.74,"close":15.75,"volume":0,"max":15.81,"min":15.74},{"time":1780584660,"open":15.78,"high":15.82,"low":15.78,"close":15.82,"volume":0,"max":15.82,"min":15.78},{"time":1780584480,"open":15.77,"high":15.85,"low":15.77,"close":15.79,"volume":0,"max":15.85,"min":15.77},{"time":1780584300,"open":15.81,"high":15.81,"low":15.74,"close":15.76,"volume":0,"max":15.81,"min":15.74},{"time":1780584120,"open":15.76,"high":15.8,"low":15.76,"close":15.8,"volume":0,"max":15.8,"min":15.76},{"time":1780583940,"open":15.79,"high":15.81,"low":15.77,"close":15.77,"volume":0,"max":15.81,"min":15.77},{"time":1780583760,"open":15.78,"high":15.79,"low":15.76,"close":15.78,"volume":0,"max":15.79,"min":15.76},{"time":1780583580,"open":15.74,"high":15.75,"low":15.71,"close":15.75,"volume":0,"max":15.75,"min":15.71},{"time":1780583400,"open":15.71,"high":15.75,"low":15.71,"close":15.75,"volume":0,"max":15.75,"min":15.71},{"time":1780583220,"open":15.67,"high":15.69,"low":15.65,"close":15.69,"volume":0,"max":15.69,"min":15.65},{"time":1780583040,"open":15.66,"high":15.68,"low":15.66,"close":15.68,"volume":0,"max":15.68,"min":15.66},{"time":1780582860,"open":15.78,"high":15.78,"low":15.67,"close":15.67,"volume":0,"max":15.78,"min":15.67},{"time":1780582680,"open":15.76,"high":15.8,"low":15.76,"close":15.77,"volume":0,"max":15.8,"min":15.76},{"time":1780582500,"open":15.79,"high":15.79,"low":15.76,"close":15.78,"volume":0,"max":15.79,"min":15.76},{"time":1780582320,"open":15.81,"high":15.85,"low":15.8,"close":15.8,"volume":0,"max":15.85,"min":15.8},{"time":1780582140,"open":15.95,"high":15.95,"low":15.8,"close":15.8,"volume":0,"max":15.95,"min":15.8},{"time":1780581960,"open":16.03,"high":16.04,"low":15.96,"close":15.98,"volume":0,"max":16.04,"min":15.96},{"time":1780581780,"open":16,"high":16.08,"low":16,"close":16.04,"volume":0,"max":16.08,"min":16},{"time":1780581600,"open":15.98,"high":16,"low":15.96,"close":15.99,"volume":0,"max":16,"min":15.96},{"time":1780581420,"open":15.97,"high":15.97,"low":15.9,"close":15.97,"volume":0,"max":15.97,"min":15.9},{"time":1780581240,"open":16,"high":16.03,"low":15.98,"close":15.98,"volume":0,"max":16.03,"min":15.98},{"time":1780581060,"open":16.04,"high":16.04,"low":15.96,"close":16.02,"volume":0,"max":16.04,"min":15.96},{"time":1780580880,"open":16.05,"high":16.08,"low":16.04,"close":16.08,"volume":0,"max":16.08,"min":16.04},{"time":1780580700,"open":16.2,"high":16.27,"low":16.06,"close":16.06,"volume":0,"max":16.27,"min":16.06},{"time":1780580520,"open":16.21,"high":16.21,"low":16.18,"close":16.19,"volume":0,"max":16.21,"min":16.18},{"time":1780580340,"open":16.15,"high":16.17,"low":16.14,"close":16.17,"volume":0,"max":16.17,"min":16.14},{"time":1780580160,"open":16.23,"high":16.23,"low":16.11,"close":16.13,"volume":0,"max":16.23,"min":16.11},{"time":1780579980,"open":16.21,"high":16.22,"low":16.15,"close":16.21,"volume":0,"max":16.22,"min":16.15},{"time":1780579800,"open":16.44,"high":16.44,"low":16.23,"close":16.23,"volume":0,"max":16.44,"min":16.23},{"time":1780579440,"open":16.34,"high":16.34,"low":16.34,"close":16.34,"volume":0,"max":16.34,"min":16.34},{"time":1780579260,"open":16.33,"high":16.36,"low":16.33,"close":16.35,"volume":0,"max":16.36,"min":16.33},{"time":1780579080,"open":16.34,"high":16.34,"low":16.31,"close":16.34,"volume":0,"max":16.34,"min":16.31},{"time":1780578900,"open":16.38,"high":16.38,"low":16.35,"close":16.35,"volume":0,"max":16.38,"min":16.35},{"time":1780578720,"open":16.4,"high":16.4,"low":16.39,"close":16.39,"volume":0,"max":16.4,"min":16.39},{"time":1780578540,"open":16.39,"high":16.4,"low":16.39,"close":16.39,"volume":0,"max":16.4,"min":16.39},{"time":1780578360,"open":16.4,"high":16.4,"low":16.37,"close":16.38,"volume":0,"max":16.4,"min":16.37},{"time":1780578180,"open":16.37,"high":16.4,"low":16.37,"close":16.39,"volume":0,"max":16.4,"min":16.37},{"time":1780578000,"open":16.38,"high":16.39,"low":16.37,"close":16.38,"volume":0,"max":16.39,"min":16.37},{"time":1780577820,"open":16.39,"high":16.4,"low":16.37,"close":16.37,"volume":0,"max":16.4,"min":16.37},{"time":1780577640,"open":16.38,"high":16.38,"low":16.36,"close":16.38,"volume":0,"max":16.38,"min":16.36},{"time":1780577460,"open":16.4,"high":16.41,"low":16.4,"close":16.4,"volume":0,"max":16.41,"min":16.4},{"time":1780577280,"open":16.45,"high":16.45,"low":16.41,"close":16.41,"volume":0,"max":16.45,"min":16.41},{"time":1780577100,"open":16.47,"high":16.51,"low":16.44,"close":16.44,"volume":0,"max":16.51,"min":16.44},{"time":1780576920,"open":16.49,"high":16.49,"low":16.45,"close":16.46,"volume":0,"max":16.49,"min":16.45},{"time":1780576740,"open":16.5,"high":16.5,"low":16.49,"close":16.5,"volume":0,"max":16.5,"min":16.49},{"time":1780576560,"open":16.49,"high":16.5,"low":16.49,"close":16.49,"volume":0,"max":16.5,"min":16.49},{"time":1780576380,"open":16.51,"high":16.53,"low":16.51,"close":16.52,"volume":0,"max":16.53,"min":16.51},{"time":1780576200,"open":16.48,"high":16.53,"low":16.48,"close":16.52,"volume":0,"max":16.53,"min":16.48},{"time":1780576020,"open":16.57,"high":16.58,"low":16.52,"close":16.52,"volume":0,"max":16.58,"min":16.52},{"time":1780575840,"open":16.55,"high":16.56,"low":16.54,"close":16.55,"volume":0,"max":16.56,"min":16.54},{"time":1780575660,"open":16.56,"high":16.59,"low":16.56,"close":16.56,"volume":0,"max":16.59,"min":16.56},{"time":1780575480,"open":16.61,"high":16.61,"low":16.57,"close":16.58,"volume":0,"max":16.61,"min":16.57},{"time":1780575300,"open":16.61,"high":16.62,"low":16.59,"close":16.6,"volume":0,"max":16.62,"min":16.59},{"time":1780575120,"open":16.59,"high":16.63,"low":16.59,"close":16.6,"volume":0,"max":16.63,"min":16.59},{"time":1780574940,"open":16.49,"high":16.61,"low":16.49,"close":16.61,"volume":0,"max":16.61,"min":16.49},{"time":1780574760,"open":16.54,"high":16.54,"low":16.44,"close":16.48,"volume":0,"max":16.54,"min":16.44},{"time":1780574580,"open":16.53,"high":16.55,"low":16.52,"close":16.55,"volume":0,"max":16.55,"min":16.52},{"time":1780574400,"open":16.5,"high":16.53,"low":16.48,"close":16.52,"volume":0,"max":16.53,"min":16.48},{"time":1780574220,"open":16.54,"high":16.54,"low":16.51,"close":16.51,"volume":0,"max":16.54,"min":16.51},{"time":1780574040,"open":16.56,"high":16.56,"low":16.54,"close":16.56,"volume":0,"max":16.56,"min":16.54},{"time":1780573860,"open":16.55,"high":16.55,"low":16.53,"close":16.54,"volume":0,"max":16.55,"min":16.53},{"time":1780573680,"open":16.66,"high":16.66,"low":16.56,"close":16.56,"volume":0,"max":16.66,"min":16.56},{"time":1780573500,"open":16.67,"high":16.68,"low":16.65,"close":16.68,"volume":0,"max":16.68,"min":16.65},{"time":1780573320,"open":16.64,"high":16.7,"low":16.64,"close":16.68,"volume":0,"max":16.7,"min":16.64},{"time":1780573140,"open":16.7,"high":16.72,"low":16.68,"close":16.68,"volume":0,"max":16.72,"min":16.68},{"time":1780572960,"open":16.67,"high":16.8,"low":16.67,"close":16.71,"volume":0,"max":16.8,"min":16.67},{"time":1780572780,"open":16.59,"high":16.65,"low":16.58,"close":16.65,"volume":0,"max":16.65,"min":16.58},{"time":1780572600,"open":16.53,"high":16.58,"low":16.52,"close":16.58,"volume":0,"max":16.58,"min":16.52},{"time":1780572420,"open":16.54,"high":16.56,"low":16.54,"close":16.56,"volume":0,"max":16.56,"min":16.54},{"time":1780572240,"open":16.57,"high":16.57,"low":16.54,"close":16.55,"volume":0,"max":16.57,"min":16.54},{"time":1780572060,"open":16.57,"high":16.6,"low":16.56,"close":16.6,"volume":0,"max":16.6,"min":16.56},{"time":1780571880,"open":16.49,"high":16.56,"low":16.49,"close":16.56,"volume":0,"max":16.56,"min":16.49},{"time":1780571700,"open":16.55,"high":16.55,"low":16.48,"close":16.48,"volume":0,"max":16.55,"min":16.48},{"time":1780571520,"open":16.59,"high":16.59,"low":16.56,"close":16.56,"volume":0,"max":16.59,"min":16.56},{"time":1780571340,"open":16.62,"high":16.63,"low":16.6,"close":16.6,"volume":0,"max":16.63,"min":16.6},{"time":1780571160,"open":16.61,"high":16.62,"low":16.61,"close":16.61,"volume":0,"max":16.62,"min":16.61},{"time":1780570980,"open":16.63,"high":16.63,"low":16.6,"close":16.6,"volume":0,"max":16.63,"min":16.6},{"time":1780570800,"open":16.65,"high":16.65,"low":16.59,"close":16.64,"volume":0,"max":16.65,"min":16.59},{"time":1780570620,"open":16.69,"high":16.7,"low":16.67,"close":16.67,"volume":0,"max":16.7,"min":16.67},{"time":1780570440,"open":16.68,"high":16.71,"low":16.66,"close":16.7,"volume":0,"max":16.71,"min":16.66},{"time":1780570260,"open":16.69,"high":16.71,"low":16.69,"close":16.71,"volume":0,"max":16.71,"min":16.69},{"time":1780570080,"open":16.63,"high":16.68,"low":16.63,"close":16.68,"volume":0,"max":16.68,"min":16.63},{"time":1780569900,"open":16.64,"high":16.64,"low":16.62,"close":16.64,"volume":0,"max":16.64,"min":16.62},{"time":1780569720,"open":16.63,"high":16.63,"low":16.62,"close":16.63,"volume":0,"max":16.63,"min":16.62},{"time":1780569540,"open":16.61,"high":16.62,"low":16.59,"close":16.62,"volume":0,"max":16.62,"min":16.59},{"time":1780569360,"open":16.62,"high":16.62,"low":16.6,"close":16.62,"volume":0,"max":16.62,"min":16.6},{"time":1780569180,"open":16.58,"high":16.6,"low":16.58,"close":16.6,"volume":0,"max":16.6,"min":16.58},{"time":1780569000,"open":16.58,"high":16.61,"low":16.58,"close":16.59,"volume":0,"max":16.61,"min":16.58},{"time":1780568820,"open":16.56,"high":16.59,"low":16.55,"close":16.59,"volume":0,"max":16.59,"min":16.55},{"time":1780568640,"open":16.51,"high":16.55,"low":16.51,"close":16.55,"volume":0,"max":16.55,"min":16.51},{"time":1780568460,"open":16.49,"high":16.49,"low":16.48,"close":16.48,"volume":0,"max":16.49,"min":16.48},{"time":1780568280,"open":16.5,"high":16.5,"low":16.49,"close":16.5,"volume":0,"max":16.5,"min":16.49},{"time":1780568100,"open":16.45,"high":16.49,"low":16.45,"close":16.49,"volume":0,"max":16.49,"min":16.45},{"time":1780567920,"open":16.45,"high":16.45,"low":16.43,"close":16.44,"volume":0,"max":16.45,"min":16.43},{"time":1780567740,"open":16.39,"high":16.43,"low":16.39,"close":16.42,"volume":0,"max":16.43,"min":16.39},{"time":1780567560,"open":16.39,"high":16.39,"low":16.38,"close":16.38,"volume":0,"max":16.39,"min":16.38},{"time":1780567380,"open":16.38,"high":16.39,"low":16.38,"close":16.38,"volume":0,"max":16.39,"min":16.38},{"time":1780567200,"open":16.37,"high":16.39,"low":16.37,"close":16.37,"volume":0,"max":16.39,"min":16.37},{"time":1780567020,"open":16.35,"high":16.36,"low":16.35,"close":16.36,"volume":0,"max":16.36,"min":16.35},{"time":1780566840,"open":16.36,"high":16.36,"low":16.33,"close":16.34,"volume":0,"max":16.36,"min":16.33},{"time":1780566660,"open":16.35,"high":16.35,"low":16.34,"close":16.35,"volume":0,"max":16.35,"min":16.34},{"time":1780566480,"open":16.35,"high":16.36,"low":16.35,"close":16.36,"volume":0,"max":16.36,"min":16.35},{"time":1780566300,"open":16.41,"high":16.41,"low":16.36,"close":16.36,"volume":0,"max":16.41,"min":16.36},{"time":1780566120,"open":16.44,"high":16.44,"low":16.4,"close":16.4,"volume":0,"max":16.44,"min":16.4},{"time":1780565940,"open":16.41,"high":16.44,"low":16.41,"close":16.43,"volume":0,"max":16.44,"min":16.41},{"time":1780565760,"open":16.42,"high":16.42,"low":16.4,"close":16.42,"volume":0,"max":16.42,"min":16.4},{"time":1780565580,"open":16.44,"high":16.45,"low":16.43,"close":16.43,"volume":0,"max":16.45,"min":16.43},{"time":1780565400,"open":16.47,"high":16.47,"low":16.44,"close":16.46,"volume":0,"max":16.47,"min":16.44},{"time":1780565220,"open":16.46,"high":16.46,"low":16.45,"close":16.46,"volume":0,"max":16.46,"min":16.45},{"time":1780565040,"open":16.46,"high":16.48,"low":16.46,"close":16.47,"volume":0,"max":16.48,"min":16.46},{"time":1780564860,"open":16.48,"high":16.49,"low":16.47,"close":16.47,"volume":0,"max":16.49,"min":16.47},{"time":1780564680,"open":16.55,"high":16.56,"low":16.5,"close":16.5,"volume":0,"max":16.56,"min":16.5},{"time":1780564500,"open":16.58,"high":16.58,"low":16.55,"close":16.56,"volume":0,"max":16.58,"min":16.55},{"time":1780564320,"open":16.57,"high":16.57,"low":16.56,"close":16.57,"volume":0,"max":16.57,"min":16.56},{"time":1780564140,"open":16.5,"high":16.53,"low":16.5,"close":16.53,"volume":0,"max":16.53,"min":16.5},{"time":1780563960,"open":16.55,"high":16.57,"low":16.49,"close":16.49,"volume":0,"max":16.57,"min":16.49},{"time":1780563780,"open":16.51,"high":16.52,"low":16.49,"close":16.52,"volume":0,"max":16.52,"min":16.49},{"time":1780563600,"open":16.46,"high":16.5,"low":16.46,"close":16.49,"volume":0,"max":16.5,"min":16.46},{"time":1780563420,"open":16.45,"high":16.45,"low":16.44,"close":16.45,"volume":0,"max":16.45,"min":16.44},{"time":1780563240,"open":16.49,"high":16.5,"low":16.44,"close":16.44,"volume":0,"max":16.5,"min":16.44},{"time":1780563060,"open":16.49,"high":16.5,"low":16.48,"close":16.5,"volume":0,"max":16.5,"min":16.48},{"time":1780562880,"open":16.44,"high":16.51,"low":16.44,"close":16.5,"volume":0,"max":16.51,"min":16.44},{"time":1780562700,"open":16.41,"high":16.43,"low":16.4,"close":16.43,"volume":0,"max":16.43,"min":16.4},{"time":1780562520,"open":16.39,"high":16.41,"low":16.39,"close":16.4,"volume":0,"max":16.41,"min":16.39},{"time":1780562340,"open":16.39,"high":16.4,"low":16.38,"close":16.4,"volume":0,"max":16.4,"min":16.38},{"time":1780562160,"open":16.4,"high":16.4,"low":16.36,"close":16.38,"volume":0,"max":16.4,"min":16.36},{"time":1780561980,"open":16.4,"high":16.41,"low":16.39,"close":16.39,"volume":0,"max":16.41,"min":16.39},{"time":1780561800,"open":16.37,"high":16.42,"low":16.33,"close":16.39,"volume":0,"max":16.42,"min":16.33},{"time":1780561620,"open":16.44,"high":16.44,"low":16.39,"close":16.39,"volume":0,"max":16.44,"min":16.39},{"time":1780561440,"open":16.5,"high":16.5,"low":16.44,"close":16.46,"volume":0,"max":16.5,"min":16.44},{"time":1780561260,"open":16.45,"high":16.51,"low":16.45,"close":16.51,"volume":0,"max":16.51,"min":16.45},{"time":1780561080,"open":16.41,"high":16.45,"low":16.39,"close":16.44,"volume":0,"max":16.45,"min":16.39},{"time":1780560900,"open":16.41,"high":16.42,"low":16.4,"close":16.42,"volume":0,"max":16.42,"min":16.4},{"time":1780560720,"open":16.38,"high":16.43,"low":16.38,"close":16.43,"volume":0,"max":16.43,"min":16.38},{"time":1780560540,"open":16.38,"high":16.39,"low":16.35,"close":16.39,"volume":0,"max":16.39,"min":16.35},{"time":1780560360,"open":16.34,"high":16.37,"low":16.34,"close":16.37,"volume":0,"max":16.37,"min":16.34},{"time":1780560180,"open":16.33,"high":16.35,"low":16.31,"close":16.35,"volume":0,"max":16.35,"min":16.31},{"time":1780560000,"open":16.32,"high":16.32,"low":16.31,"close":16.32,"volume":0,"max":16.32,"min":16.31},{"time":1780559820,"open":16.31,"high":16.32,"low":16.31,"close":16.31,"volume":0,"max":16.32,"min":16.31}]}