{"lastData":{"description":"Crude Oil Futures","price":91.11,"currency":"USD","timestamp":1790989200165,"volume":327902,"prevClose":92.87,"open":93.46,"high":93.51,"low":88.06},"date":[{"time":1790974620,"open":91.26,"high":91.27,"low":91.22,"close":91.26,"volume":189,"max":91.27,"min":91.22},{"time":1790974440,"open":91.31,"high":91.33,"low":91.19,"close":91.27,"volume":222,"max":91.33,"min":91.19},{"time":1790974260,"open":91.25,"high":91.36,"low":91.24,"close":91.34,"volume":223,"max":91.36,"min":91.24},{"time":1790974080,"open":91.34,"high":91.34,"low":91.2,"close":91.25,"volume":215,"max":91.34,"min":91.2},{"time":1790973900,"open":91.37,"high":91.42,"low":91.33,"close":91.33,"volume":151,"max":91.42,"min":91.33},{"time":1790973720,"open":91.42,"high":91.43,"low":91.35,"close":91.36,"volume":226,"max":91.43,"min":91.35},{"time":1790973540,"open":91.43,"high":91.43,"low":91.39,"close":91.41,"volume":134,"max":91.43,"min":91.39},{"time":1790973360,"open":91.45,"high":91.46,"low":91.41,"close":91.42,"volume":69,"max":91.46,"min":91.41},{"time":1790973180,"open":91.42,"high":91.49,"low":91.36,"close":91.47,"volume":147,"max":91.49,"min":91.36},{"time":1790973000,"open":91.4,"high":91.44,"low":91.38,"close":91.4,"volume":81,"max":91.44,"min":91.38},{"time":1790972820,"open":91.51,"high":91.51,"low":91.37,"close":91.4,"volume":200,"max":91.51,"min":91.37},{"time":1790972640,"open":91.54,"high":91.54,"low":91.48,"close":91.51,"volume":48,"max":91.54,"min":91.48},{"time":1790972460,"open":91.46,"high":91.53,"low":91.46,"close":91.53,"volume":79,"max":91.53,"min":91.46},{"time":1790972280,"open":91.5,"high":91.5,"low":91.42,"close":91.45,"volume":125,"max":91.5,"min":91.42},{"time":1790972100,"open":91.45,"high":91.49,"low":91.4,"close":91.49,"volume":90,"max":91.49,"min":91.4},{"time":1790971920,"open":91.48,"high":91.48,"low":91.42,"close":91.44,"volume":10,"max":91.48,"min":91.42},{"time":1790971740,"open":91.43,"high":91.5,"low":91.37,"close":91.48,"volume":110,"max":91.5,"min":91.37},{"time":1790971560,"open":91.46,"high":91.53,"low":91.46,"close":91.46,"volume":153,"max":91.53,"min":91.46},{"time":1790971380,"open":91.47,"high":91.48,"low":91.37,"close":91.48,"volume":163,"max":91.48,"min":91.37},{"time":1790971200,"open":91.53,"high":91.61,"low":91.44,"close":91.47,"volume":581,"max":91.61,"min":91.44},{"time":1790971020,"open":91.43,"high":91.55,"low":91.39,"close":91.54,"volume":316,"max":91.55,"min":91.39},{"time":1790970840,"open":91.41,"high":91.47,"low":91.4,"close":91.43,"volume":233,"max":91.47,"min":91.4},{"time":1790970660,"open":91.54,"high":91.55,"low":91.37,"close":91.42,"volume":207,"max":91.55,"min":91.37},{"time":1790970480,"open":91.48,"high":91.55,"low":91.42,"close":91.55,"volume":175,"max":91.55,"min":91.42},{"time":1790970300,"open":91.44,"high":91.49,"low":91.4,"close":91.47,"volume":145,"max":91.49,"min":91.4},{"time":1790970120,"open":91.43,"high":91.48,"low":91.37,"close":91.43,"volume":302,"max":91.48,"min":91.37},{"time":1790969940,"open":91.27,"high":91.45,"low":91.26,"close":91.42,"volume":309,"max":91.45,"min":91.26},{"time":1790969760,"open":91.23,"high":91.28,"low":91.21,"close":91.27,"volume":152,"max":91.28,"min":91.21},{"time":1790969580,"open":91.24,"high":91.28,"low":91.18,"close":91.23,"volume":298,"max":91.28,"min":91.18},{"time":1790969400,"open":91.18,"high":91.29,"low":91.16,"close":91.25,"volume":600,"max":91.29,"min":91.16},{"time":1790969220,"open":91.1,"high":91.21,"low":91.07,"close":91.17,"volume":426,"max":91.21,"min":91.07},{"time":1790969040,"open":91.08,"high":91.12,"low":91.03,"close":91.11,"volume":275,"max":91.12,"min":91.03},{"time":1790968860,"open":91.08,"high":91.14,"low":91.04,"close":91.09,"volume":373,"max":91.14,"min":91.04},{"time":1790968680,"open":91.13,"high":91.19,"low":91.07,"close":91.1,"volume":746,"max":91.19,"min":91.07},{"time":1790968500,"open":91.07,"high":91.17,"low":91.06,"close":91.13,"volume":547,"max":91.17,"min":91.06},{"time":1790968320,"open":91.07,"high":91.16,"low":91.04,"close":91.07,"volume":504,"max":91.16,"min":91.04},{"time":1790968140,"open":91.04,"high":91.12,"low":90.98,"close":91.08,"volume":430,"max":91.12,"min":90.98},{"time":1790967960,"open":90.99,"high":91.07,"low":90.91,"close":91.03,"volume":480,"max":91.07,"min":90.91},{"time":1790967780,"open":91.05,"high":91.1,"low":90.98,"close":90.98,"volume":225,"max":91.1,"min":90.98},{"time":1790967600,"open":91.11,"high":91.12,"low":91,"close":91.04,"volume":353,"max":91.12,"min":91},{"time":1790967420,"open":91.24,"high":91.24,"low":91.1,"close":91.11,"volume":213,"max":91.24,"min":91.1},{"time":1790967240,"open":91.14,"high":91.24,"low":91.12,"close":91.24,"volume":291,"max":91.24,"min":91.12},{"time":1790967060,"open":91.13,"high":91.15,"low":91.06,"close":91.14,"volume":350,"max":91.15,"min":91.06},{"time":1790966880,"open":91.12,"high":91.23,"low":91.09,"close":91.14,"volume":482,"max":91.23,"min":91.09},{"time":1790966700,"open":91.11,"high":91.15,"low":91.09,"close":91.12,"volume":317,"max":91.15,"min":91.09},{"time":1790966520,"open":91.18,"high":91.21,"low":91.08,"close":91.11,"volume":428,"max":91.21,"min":91.08},{"time":1790966340,"open":91.25,"high":91.28,"low":91.17,"close":91.18,"volume":311,"max":91.28,"min":91.17},{"time":1790966160,"open":91.2,"high":91.31,"low":91.13,"close":91.26,"volume":700,"max":91.31,"min":91.13},{"time":1790965980,"open":91.16,"high":91.27,"low":91.11,"close":91.21,"volume":675,"max":91.27,"min":91.11},{"time":1790965800,"open":91.1,"high":91.23,"low":91.07,"close":91.15,"volume":1924,"max":91.23,"min":91.07},{"time":1790965620,"open":91.55,"high":91.65,"low":91,"close":91.1,"volume":6337,"max":91.65,"min":91},{"time":1790965440,"open":91.67,"high":91.71,"low":91.47,"close":91.55,"volume":1142,"max":91.71,"min":91.47},{"time":1790965260,"open":91.91,"high":91.99,"low":91.65,"close":91.69,"volume":1103,"max":91.99,"min":91.65},{"time":1790965080,"open":91.82,"high":92.02,"low":91.82,"close":91.91,"volume":1655,"max":92.02,"min":91.82},{"time":1790964900,"open":91.62,"high":91.85,"low":91.62,"close":91.83,"volume":617,"max":91.85,"min":91.62},{"time":1790964720,"open":91.72,"high":91.81,"low":91.54,"close":91.61,"volume":1022,"max":91.81,"min":91.54},{"time":1790964540,"open":91.6,"high":91.72,"low":91.59,"close":91.71,"volume":569,"max":91.72,"min":91.59},{"time":1790964360,"open":91.57,"high":91.7,"low":91.56,"close":91.6,"volume":397,"max":91.7,"min":91.56},{"time":1790964180,"open":91.72,"high":91.82,"low":91.54,"close":91.55,"volume":787,"max":91.82,"min":91.54},{"time":1790964000,"open":91.4,"high":91.74,"low":91.39,"close":91.71,"volume":851,"max":91.74,"min":91.39},{"time":1790963820,"open":91.32,"high":91.46,"low":91.26,"close":91.43,"volume":507,"max":91.46,"min":91.26},{"time":1790963640,"open":91.36,"high":91.45,"low":91.3,"close":91.34,"volume":318,"max":91.45,"min":91.3},{"time":1790963460,"open":91.4,"high":91.43,"low":91.31,"close":91.37,"volume":662,"max":91.43,"min":91.31},{"time":1790963280,"open":91.39,"high":91.66,"low":91.25,"close":91.41,"volume":1016,"max":91.66,"min":91.25},{"time":1790963100,"open":91.57,"high":91.58,"low":91.38,"close":91.4,"volume":418,"max":91.58,"min":91.38},{"time":1790962920,"open":91.57,"high":91.63,"low":91.49,"close":91.56,"volume":300,"max":91.63,"min":91.49},{"time":1790962740,"open":91.49,"high":91.61,"low":91.47,"close":91.59,"volume":306,"max":91.61,"min":91.47},{"time":1790962560,"open":91.35,"high":91.56,"low":91.35,"close":91.5,"volume":666,"max":91.56,"min":91.35},{"time":1790962380,"open":91.36,"high":91.49,"low":91.3,"close":91.34,"volume":537,"max":91.49,"min":91.3},{"time":1790962200,"open":91.82,"high":91.87,"low":91.36,"close":91.38,"volume":855,"max":91.87,"min":91.36},{"time":1790962020,"open":91.58,"high":91.92,"low":91.58,"close":91.81,"volume":977,"max":91.92,"min":91.58},{"time":1790961840,"open":91.49,"high":91.61,"low":91.41,"close":91.57,"volume":552,"max":91.61,"min":91.41},{"time":1790961660,"open":91.56,"high":91.58,"low":91.43,"close":91.47,"volume":469,"max":91.58,"min":91.43},{"time":1790961480,"open":91.44,"high":91.58,"low":91.37,"close":91.56,"volume":701,"max":91.58,"min":91.37},{"time":1790961300,"open":91.61,"high":91.63,"low":91.42,"close":91.46,"volume":602,"max":91.63,"min":91.42},{"time":1790961120,"open":91.53,"high":91.83,"low":91.48,"close":91.62,"volume":851,"max":91.83,"min":91.48},{"time":1790960940,"open":91.46,"high":91.58,"low":91.42,"close":91.53,"volume":507,"max":91.58,"min":91.42},{"time":1790960760,"open":91.45,"high":91.52,"low":91.32,"close":91.45,"volume":576,"max":91.52,"min":91.32},{"time":1790960580,"open":91.47,"high":91.53,"low":91.37,"close":91.45,"volume":653,"max":91.53,"min":91.37},{"time":1790960400,"open":91.56,"high":91.65,"low":91.41,"close":91.47,"volume":802,"max":91.65,"min":91.41},{"time":1790960220,"open":91.5,"high":91.62,"low":91.44,"close":91.57,"volume":432,"max":91.62,"min":91.44},{"time":1790960040,"open":91.45,"high":91.51,"low":91.4,"close":91.5,"volume":437,"max":91.51,"min":91.4},{"time":1790959860,"open":91.46,"high":91.55,"low":91.35,"close":91.46,"volume":916,"max":91.55,"min":91.35},{"time":1790959680,"open":91.47,"high":91.59,"low":91.43,"close":91.47,"volume":609,"max":91.59,"min":91.43},{"time":1790959500,"open":91.44,"high":91.51,"low":91.37,"close":91.48,"volume":442,"max":91.51,"min":91.37},{"time":1790959320,"open":91.38,"high":91.48,"low":91.35,"close":91.43,"volume":384,"max":91.48,"min":91.35},{"time":1790959140,"open":91.38,"high":91.46,"low":91.3,"close":91.37,"volume":429,"max":91.46,"min":91.3},{"time":1790958960,"open":91.33,"high":91.49,"low":91.32,"close":91.37,"volume":559,"max":91.49,"min":91.32},{"time":1790958780,"open":91.37,"high":91.48,"low":91.29,"close":91.32,"volume":724,"max":91.48,"min":91.29},{"time":1790958600,"open":91.38,"high":91.46,"low":91.26,"close":91.38,"volume":1150,"max":91.46,"min":91.26},{"time":1790958420,"open":91.15,"high":91.42,"low":91.1,"close":91.37,"volume":1754,"max":91.42,"min":91.1},{"time":1790958240,"open":90.68,"high":91.16,"low":90.65,"close":91.16,"volume":1625,"max":91.16,"min":90.65},{"time":1790958060,"open":90.51,"high":90.71,"low":90.42,"close":90.7,"volume":842,"max":90.71,"min":90.42},{"time":1790957880,"open":90.66,"high":90.66,"low":90.48,"close":90.51,"volume":728,"max":90.66,"min":90.48},{"time":1790957700,"open":90.7,"high":90.72,"low":90.57,"close":90.67,"volume":655,"max":90.72,"min":90.57},{"time":1790957520,"open":90.69,"high":90.72,"low":90.65,"close":90.68,"volume":411,"max":90.72,"min":90.65},{"time":1790957340,"open":90.93,"high":90.93,"low":90.6,"close":90.68,"volume":1207,"max":90.93,"min":90.6},{"time":1790957160,"open":91.06,"high":91.07,"low":90.83,"close":90.94,"volume":677,"max":91.07,"min":90.83},{"time":1790956980,"open":91.09,"high":91.14,"low":90.91,"close":91.04,"volume":860,"max":91.14,"min":90.91},{"time":1790956800,"open":90.96,"high":91.24,"low":90.86,"close":91.09,"volume":1346,"max":91.24,"min":90.86},{"time":1790956620,"open":90.86,"high":91.02,"low":90.85,"close":90.96,"volume":1090,"max":91.02,"min":90.85},{"time":1790956440,"open":90.86,"high":90.94,"low":90.8,"close":90.86,"volume":864,"max":90.94,"min":90.8},{"time":1790956260,"open":90.8,"high":90.96,"low":90.77,"close":90.88,"volume":891,"max":90.96,"min":90.77},{"time":1790956080,"open":90.71,"high":90.95,"low":90.68,"close":90.8,"volume":1410,"max":90.95,"min":90.68},{"time":1790955900,"open":90.36,"high":90.74,"low":90.31,"close":90.7,"volume":1178,"max":90.74,"min":90.31},{"time":1790955720,"open":90.29,"high":90.4,"low":90.25,"close":90.34,"volume":716,"max":90.4,"min":90.25},{"time":1790955540,"open":90.13,"high":90.34,"low":90.11,"close":90.29,"volume":1024,"max":90.34,"min":90.11},{"time":1790955360,"open":89.99,"high":90.15,"low":89.91,"close":90.14,"volume":551,"max":90.15,"min":89.91},{"time":1790955180,"open":90.12,"high":90.18,"low":89.91,"close":89.98,"volume":667,"max":90.18,"min":89.91},{"time":1790955000,"open":90.05,"high":90.15,"low":89.84,"close":90.13,"volume":1306,"max":90.15,"min":89.84},{"time":1790954820,"open":90.12,"high":90.15,"low":89.95,"close":90.04,"volume":1839,"max":90.15,"min":89.95},{"time":1790954640,"open":90.31,"high":90.33,"low":90.11,"close":90.12,"volume":1223,"max":90.33,"min":90.11},{"time":1790954460,"open":90.5,"high":90.59,"low":90.29,"close":90.31,"volume":847,"max":90.59,"min":90.29},{"time":1790954280,"open":90.55,"high":90.62,"low":90.39,"close":90.5,"volume":1223,"max":90.62,"min":90.39},{"time":1790954100,"open":90.33,"high":90.65,"low":90.25,"close":90.56,"volume":1132,"max":90.65,"min":90.25},{"time":1790953920,"open":90.41,"high":90.63,"low":90.31,"close":90.33,"volume":1641,"max":90.63,"min":90.31},{"time":1790953740,"open":90.32,"high":90.43,"low":90.18,"close":90.41,"volume":1699,"max":90.43,"min":90.18},{"time":1790953560,"open":89.81,"high":90.4,"low":89.76,"close":90.32,"volume":2230,"max":90.4,"min":89.76},{"time":1790953380,"open":89.69,"high":89.94,"low":89.67,"close":89.83,"volume":1149,"max":89.94,"min":89.67},{"time":1790953200,"open":89.56,"high":89.74,"low":89.4,"close":89.69,"volume":1016,"max":89.74,"min":89.4},{"time":1790953020,"open":89.47,"high":89.73,"low":89.47,"close":89.57,"volume":751,"max":89.73,"min":89.47},{"time":1790952840,"open":89.66,"high":89.85,"low":89.48,"close":89.48,"volume":1175,"max":89.85,"min":89.48},{"time":1790952660,"open":89.62,"high":89.68,"low":89.48,"close":89.67,"volume":1488,"max":89.68,"min":89.48},{"time":1790952480,"open":89.34,"high":89.7,"low":89.3,"close":89.64,"volume":1863,"max":89.7,"min":89.3},{"time":1790952300,"open":88.99,"high":89.36,"low":88.96,"close":89.35,"volume":1327,"max":89.36,"min":88.96},{"time":1790952120,"open":88.83,"high":89.01,"low":88.51,"close":89,"volume":1037,"max":89.01,"min":88.51},{"time":1790951940,"open":88.66,"high":88.86,"low":88.64,"close":88.83,"volume":637,"max":88.86,"min":88.64},{"time":1790951760,"open":88.81,"high":88.85,"low":88.61,"close":88.66,"volume":620,"max":88.85,"min":88.61},{"time":1790951580,"open":88.84,"high":89.01,"low":88.76,"close":88.8,"volume":1011,"max":89.01,"min":88.76},{"time":1790951400,"open":88.74,"high":88.9,"low":88.67,"close":88.88,"volume":1220,"max":88.9,"min":88.67},{"time":1790951220,"open":88.64,"high":88.81,"low":88.6,"close":88.74,"volume":699,"max":88.81,"min":88.6},{"time":1790951040,"open":88.8,"high":88.86,"low":88.59,"close":88.64,"volume":1149,"max":88.86,"min":88.59},{"time":1790950860,"open":88.45,"high":88.85,"low":88.45,"close":88.81,"volume":1235,"max":88.85,"min":88.45},{"time":1790950680,"open":88.57,"high":88.65,"low":88.2,"close":88.43,"volume":1786,"max":88.65,"min":88.2},{"time":1790950500,"open":88.47,"high":88.66,"low":88.35,"close":88.56,"volume":1480,"max":88.66,"min":88.35},{"time":1790950320,"open":88.55,"high":88.59,"low":88.39,"close":88.48,"volume":1579,"max":88.59,"min":88.39},{"time":1790950140,"open":88.91,"high":88.92,"low":88.29,"close":88.56,"volume":3210,"max":88.92,"min":88.29},{"time":1790949960,"open":88.99,"high":89.16,"low":88.86,"close":88.91,"volume":1655,"max":89.16,"min":88.86},{"time":1790949780,"open":89.16,"high":89.29,"low":88.94,"close":89,"volume":1870,"max":89.29,"min":88.94},{"time":1790949600,"open":89.4,"high":89.75,"low":89.02,"close":89.14,"volume":3460,"max":89.75,"min":89.02},{"time":1790949420,"open":90.29,"high":90.37,"low":89.03,"close":89.42,"volume":4190,"max":90.37,"min":89.03},{"time":1790949240,"open":90.14,"high":90.31,"low":90.06,"close":90.28,"volume":1382,"max":90.31,"min":90.06},{"time":1790949060,"open":89.89,"high":90.2,"low":89.79,"close":90.14,"volume":1633,"max":90.2,"min":89.79},{"time":1790948880,"open":89.66,"high":89.92,"low":89.64,"close":89.89,"volume":1716,"max":89.92,"min":89.64},{"time":1790948700,"open":89.69,"high":89.79,"low":89.64,"close":89.65,"volume":907,"max":89.79,"min":89.64},{"time":1790948520,"open":89.29,"high":89.74,"low":89.24,"close":89.68,"volume":1398,"max":89.74,"min":89.24},{"time":1790948340,"open":89,"high":89.34,"low":88.99,"close":89.29,"volume":870,"max":89.34,"min":88.99},{"time":1790948160,"open":89.04,"high":89.1,"low":88.7,"close":89,"volume":1534,"max":89.1,"min":88.7},{"time":1790947980,"open":89.03,"high":89.06,"low":88.87,"close":89.05,"volume":1385,"max":89.06,"min":88.87},{"time":1790947800,"open":89.16,"high":89.2,"low":88.98,"close":89.02,"volume":1146,"max":89.2,"min":88.98},{"time":1790947620,"open":89.23,"high":89.24,"low":89.06,"close":89.16,"volume":1400,"max":89.24,"min":89.06},{"time":1790947440,"open":89.2,"high":89.3,"low":89.08,"close":89.23,"volume":900,"max":89.3,"min":89.08},{"time":1790947260,"open":89.2,"high":89.26,"low":89.09,"close":89.18,"volume":640,"max":89.26,"min":89.09},{"time":1790947080,"open":89.34,"high":89.35,"low":89.16,"close":89.21,"volume":650,"max":89.35,"min":89.16},{"time":1790946900,"open":89.14,"high":89.35,"low":89.06,"close":89.34,"volume":656,"max":89.35,"min":89.06},{"time":1790946720,"open":89.1,"high":89.36,"low":89.08,"close":89.15,"volume":1234,"max":89.36,"min":89.08},{"time":1790946540,"open":88.94,"high":89.15,"low":88.88,"close":89.1,"volume":1043,"max":89.15,"min":88.88},{"time":1790946360,"open":88.73,"high":88.97,"low":88.64,"close":88.93,"volume":1107,"max":88.97,"min":88.64},{"time":1790946180,"open":88.46,"high":89.04,"low":88.46,"close":88.74,"volume":2631,"max":89.04,"min":88.46},{"time":1790946000,"open":89.28,"high":89.28,"low":88.06,"close":88.46,"volume":5620,"max":89.28,"min":88.06},{"time":1790945820,"open":89.27,"high":89.37,"low":89.24,"close":89.29,"volume":550,"max":89.37,"min":89.24},{"time":1790945640,"open":89.37,"high":89.47,"low":89.27,"close":89.27,"volume":495,"max":89.47,"min":89.27},{"time":1790945460,"open":89.49,"high":89.49,"low":89.36,"close":89.4,"volume":356,"max":89.49,"min":89.36},{"time":1790945280,"open":89.38,"high":89.5,"low":89.32,"close":89.49,"volume":323,"max":89.5,"min":89.32},{"time":1790945100,"open":89.48,"high":89.49,"low":89.34,"close":89.38,"volume":379,"max":89.49,"min":89.34},{"time":1790944920,"open":89.34,"high":89.5,"low":89.33,"close":89.49,"volume":552,"max":89.5,"min":89.33},{"time":1790944740,"open":89.41,"high":89.43,"low":89.19,"close":89.35,"volume":705,"max":89.43,"min":89.19},{"time":1790944560,"open":89.38,"high":89.48,"low":89.18,"close":89.44,"volume":845,"max":89.48,"min":89.18},{"time":1790944380,"open":89.42,"high":89.53,"low":89.34,"close":89.38,"volume":736,"max":89.53,"min":89.34},{"time":1790944200,"open":89.82,"high":89.84,"low":89.33,"close":89.41,"volume":874,"max":89.84,"min":89.33},{"time":1790944020,"open":89.64,"high":89.84,"low":89.64,"close":89.81,"volume":350,"max":89.84,"min":89.64},{"time":1790943840,"open":89.59,"high":89.66,"low":89.55,"close":89.65,"volume":249,"max":89.66,"min":89.55},{"time":1790943660,"open":89.66,"high":89.69,"low":89.43,"close":89.58,"volume":723,"max":89.69,"min":89.43},{"time":1790943480,"open":89.84,"high":89.86,"low":89.59,"close":89.68,"volume":752,"max":89.86,"min":89.59},{"time":1790943300,"open":89.98,"high":90.01,"low":89.82,"close":89.83,"volume":595,"max":90.01,"min":89.82},{"time":1790943120,"open":89.92,"high":90.17,"low":89.85,"close":89.98,"volume":1695,"max":90.17,"min":89.85},{"time":1790942940,"open":89.74,"high":89.92,"low":89.71,"close":89.92,"volume":581,"max":89.92,"min":89.71},{"time":1790942760,"open":89.64,"high":89.8,"low":89.58,"close":89.73,"volume":695,"max":89.8,"min":89.58},{"time":1790942580,"open":89.54,"high":89.64,"low":89.51,"close":89.64,"volume":275,"max":89.64,"min":89.51},{"time":1790942400,"open":89.54,"high":89.61,"low":89.49,"close":89.54,"volume":330,"max":89.61,"min":89.49},{"time":1790942220,"open":89.5,"high":89.6,"low":89.45,"close":89.54,"volume":384,"max":89.6,"min":89.45},{"time":1790942040,"open":89.41,"high":89.51,"low":89.35,"close":89.5,"volume":267,"max":89.51,"min":89.35},{"time":1790941860,"open":89.43,"high":89.45,"low":89.36,"close":89.42,"volume":216,"max":89.45,"min":89.36},{"time":1790941680,"open":89.53,"high":89.59,"low":89.43,"close":89.44,"volume":398,"max":89.59,"min":89.43},{"time":1790941500,"open":89.38,"high":89.55,"low":89.33,"close":89.53,"volume":400,"max":89.55,"min":89.33},{"time":1790941320,"open":89.32,"high":89.42,"low":89.3,"close":89.37,"volume":352,"max":89.42,"min":89.3},{"time":1790941140,"open":89.12,"high":89.33,"low":89.12,"close":89.32,"volume":425,"max":89.33,"min":89.12},{"time":1790940960,"open":89.17,"high":89.17,"low":89.07,"close":89.13,"volume":449,"max":89.17,"min":89.07},{"time":1790940780,"open":89.21,"high":89.25,"low":89.13,"close":89.18,"volume":230,"max":89.25,"min":89.13},{"time":1790940600,"open":89.28,"high":89.38,"low":89.19,"close":89.22,"volume":453,"max":89.38,"min":89.19},{"time":1790940420,"open":89.34,"high":89.37,"low":89.27,"close":89.3,"volume":167,"max":89.37,"min":89.27},{"time":1790940240,"open":89.28,"high":89.43,"low":89.27,"close":89.32,"volume":418,"max":89.43,"min":89.27},{"time":1790940060,"open":89.41,"high":89.42,"low":89.27,"close":89.27,"volume":235,"max":89.42,"min":89.27},{"time":1790939880,"open":89.32,"high":89.49,"low":89.32,"close":89.42,"volume":271,"max":89.49,"min":89.32},{"time":1790939700,"open":89.29,"high":89.35,"low":89.25,"close":89.31,"volume":292,"max":89.35,"min":89.25},{"time":1790939520,"open":89.31,"high":89.37,"low":89.21,"close":89.32,"volume":315,"max":89.37,"min":89.21},{"time":1790939340,"open":89.22,"high":89.3,"low":89.13,"close":89.3,"volume":357,"max":89.3,"min":89.13},{"time":1790939160,"open":89.27,"high":89.28,"low":89.17,"close":89.23,"volume":308,"max":89.28,"min":89.17},{"time":1790938980,"open":89.25,"high":89.32,"low":89.21,"close":89.26,"volume":563,"max":89.32,"min":89.21},{"time":1790938800,"open":89.42,"high":89.44,"low":89.19,"close":89.26,"volume":433,"max":89.44,"min":89.19},{"time":1790938620,"open":89.42,"high":89.43,"low":89.33,"close":89.39,"volume":238,"max":89.43,"min":89.33},{"time":1790938440,"open":89.4,"high":89.43,"low":89.34,"close":89.42,"volume":183,"max":89.43,"min":89.34},{"time":1790938260,"open":89.39,"high":89.49,"low":89.38,"close":89.41,"volume":193,"max":89.49,"min":89.38},{"time":1790938080,"open":89.38,"high":89.47,"low":89.36,"close":89.38,"volume":200,"max":89.47,"min":89.36},{"time":1790937900,"open":89.37,"high":89.42,"low":89.34,"close":89.38,"volume":230,"max":89.42,"min":89.34},{"time":1790937720,"open":89.35,"high":89.41,"low":89.34,"close":89.37,"volume":176,"max":89.41,"min":89.34},{"time":1790937540,"open":89.35,"high":89.38,"low":89.3,"close":89.34,"volume":142,"max":89.38,"min":89.3},{"time":1790937360,"open":89.37,"high":89.42,"low":89.27,"close":89.33,"volume":331,"max":89.42,"min":89.27},{"time":1790937180,"open":89.43,"high":89.45,"low":89.26,"close":89.37,"volume":418,"max":89.45,"min":89.26},{"time":1790937000,"open":89.53,"high":89.61,"low":89.43,"close":89.43,"volume":394,"max":89.61,"min":89.43},{"time":1790936820,"open":89.82,"high":89.84,"low":89.51,"close":89.54,"volume":435,"max":89.84,"min":89.51},{"time":1790936640,"open":89.63,"high":89.84,"low":89.62,"close":89.82,"volume":727,"max":89.84,"min":89.62},{"time":1790936460,"open":89.58,"high":89.7,"low":89.48,"close":89.62,"volume":940,"max":89.7,"min":89.48},{"time":1790936280,"open":89.41,"high":89.58,"low":89.41,"close":89.57,"volume":353,"max":89.58,"min":89.41},{"time":1790936100,"open":89.37,"high":89.48,"low":89.36,"close":89.4,"volume":321,"max":89.48,"min":89.36},{"time":1790935920,"open":89.42,"high":89.42,"low":89.28,"close":89.35,"volume":263,"max":89.42,"min":89.28},{"time":1790935740,"open":89.42,"high":89.47,"low":89.31,"close":89.43,"volume":295,"max":89.47,"min":89.31},{"time":1790935560,"open":89.25,"high":89.44,"low":89.22,"close":89.42,"volume":347,"max":89.44,"min":89.22},{"time":1790935380,"open":89.3,"high":89.37,"low":89.09,"close":89.24,"volume":488,"max":89.37,"min":89.09},{"time":1790935200,"open":89.16,"high":89.36,"low":89.02,"close":89.31,"volume":1520,"max":89.36,"min":89.02},{"time":1790935020,"open":89.17,"high":89.21,"low":89.13,"close":89.18,"volume":1021,"max":89.21,"min":89.13},{"time":1790934840,"open":89.28,"high":89.29,"low":89.12,"close":89.18,"volume":605,"max":89.29,"min":89.12},{"time":1790934660,"open":89.24,"high":89.4,"low":89.21,"close":89.28,"volume":722,"max":89.4,"min":89.21},{"time":1790934480,"open":89.58,"high":89.58,"low":89.15,"close":89.24,"volume":1757,"max":89.58,"min":89.15},{"time":1790934300,"open":89.29,"high":89.67,"low":89.26,"close":89.59,"volume":2090,"max":89.67,"min":89.26},{"time":1790934120,"open":89.25,"high":89.37,"low":89.18,"close":89.29,"volume":474,"max":89.37,"min":89.18},{"time":1790933940,"open":89.23,"high":89.26,"low":89.14,"close":89.24,"volume":490,"max":89.26,"min":89.14},{"time":1790933760,"open":89.14,"high":89.21,"low":88.98,"close":89.21,"volume":415,"max":89.21,"min":88.98},{"time":1790933580,"open":89.08,"high":89.24,"low":89.04,"close":89.13,"volume":369,"max":89.24,"min":89.04},{"time":1790933400,"open":89.22,"high":89.27,"low":89.04,"close":89.08,"volume":459,"max":89.27,"min":89.04},{"time":1790933220,"open":89.11,"high":89.24,"low":89.09,"close":89.24,"volume":497,"max":89.24,"min":89.09},{"time":1790933040,"open":89.12,"high":89.13,"low":88.95,"close":89.09,"volume":392,"max":89.13,"min":88.95},{"time":1790932860,"open":89.04,"high":89.2,"low":89.03,"close":89.11,"volume":508,"max":89.2,"min":89.03},{"time":1790932680,"open":88.99,"high":89.19,"low":88.97,"close":89.04,"volume":726,"max":89.19,"min":88.97},{"time":1790932500,"open":89.03,"high":89.05,"low":88.83,"close":89,"volume":1271,"max":89.05,"min":88.83},{"time":1790932320,"open":89.26,"high":89.26,"low":88.95,"close":89.02,"volume":1404,"max":89.26,"min":88.95},{"time":1790932140,"open":89.42,"high":89.44,"low":89.24,"close":89.27,"volume":540,"max":89.44,"min":89.24},{"time":1790931960,"open":89.48,"high":89.48,"low":89.32,"close":89.41,"volume":432,"max":89.48,"min":89.32},{"time":1790931780,"open":89.47,"high":89.65,"low":89.37,"close":89.45,"volume":689,"max":89.65,"min":89.37},{"time":1790931600,"open":89.33,"high":89.53,"low":89.24,"close":89.47,"volume":872,"max":89.53,"min":89.24},{"time":1790931420,"open":89.16,"high":89.34,"low":89.14,"close":89.34,"volume":643,"max":89.34,"min":89.14},{"time":1790931240,"open":89.17,"high":89.23,"low":89.11,"close":89.15,"volume":515,"max":89.23,"min":89.11},{"time":1790931060,"open":89.16,"high":89.24,"low":89.11,"close":89.18,"volume":540,"max":89.24,"min":89.11},{"time":1790930880,"open":89.44,"high":89.45,"low":89.09,"close":89.16,"volume":897,"max":89.45,"min":89.09},{"time":1790930700,"open":89.55,"high":89.55,"low":89.26,"close":89.45,"volume":1041,"max":89.55,"min":89.26},{"time":1790930520,"open":89.51,"high":89.6,"low":89.4,"close":89.56,"volume":903,"max":89.6,"min":89.4},{"time":1790930340,"open":89.49,"high":89.56,"low":89.38,"close":89.52,"volume":643,"max":89.56,"min":89.38},{"time":1790930160,"open":89.61,"high":89.64,"low":89.44,"close":89.5,"volume":623,"max":89.64,"min":89.44},{"time":1790929980,"open":89.51,"high":89.8,"low":89.51,"close":89.65,"volume":994,"max":89.8,"min":89.51},{"time":1790929800,"open":89.61,"high":89.62,"low":89.41,"close":89.52,"volume":1385,"max":89.62,"min":89.41},{"time":1790929620,"open":89.75,"high":89.77,"low":89.55,"close":89.62,"volume":1125,"max":89.77,"min":89.55},{"time":1790929440,"open":89.76,"high":89.82,"low":89.69,"close":89.73,"volume":429,"max":89.82,"min":89.69},{"time":1790929260,"open":89.81,"high":89.83,"low":89.59,"close":89.79,"volume":786,"max":89.83,"min":89.59},{"time":1790929080,"open":89.8,"high":89.89,"low":89.72,"close":89.82,"volume":1567,"max":89.89,"min":89.72},{"time":1790928900,"open":89.71,"high":89.91,"low":89.67,"close":89.81,"volume":1653,"max":89.91,"min":89.67},{"time":1790928720,"open":89.5,"high":89.74,"low":89.42,"close":89.72,"volume":1378,"max":89.74,"min":89.42},{"time":1790928540,"open":89.46,"high":89.62,"low":89.29,"close":89.49,"volume":1633,"max":89.62,"min":89.29},{"time":1790928360,"open":89.92,"high":89.94,"low":89.33,"close":89.46,"volume":2663,"max":89.94,"min":89.33},{"time":1790928180,"open":90.27,"high":90.28,"low":89.89,"close":89.92,"volume":1860,"max":90.28,"min":89.89},{"time":1790928000,"open":90.21,"high":90.43,"low":90.17,"close":90.27,"volume":1547,"max":90.43,"min":90.17},{"time":1790927820,"open":90.78,"high":90.79,"low":90.1,"close":90.22,"volume":2118,"max":90.79,"min":90.1},{"time":1790927640,"open":90.73,"high":90.88,"low":90.71,"close":90.78,"volume":391,"max":90.88,"min":90.71},{"time":1790927460,"open":90.67,"high":90.87,"low":90.67,"close":90.73,"volume":542,"max":90.87,"min":90.67},{"time":1790927280,"open":90.83,"high":90.87,"low":90.64,"close":90.68,"volume":457,"max":90.87,"min":90.64},{"time":1790927100,"open":90.85,"high":90.97,"low":90.83,"close":90.85,"volume":397,"max":90.97,"min":90.83},{"time":1790926920,"open":90.96,"high":90.97,"low":90.83,"close":90.85,"volume":501,"max":90.97,"min":90.83},{"time":1790926740,"open":91.07,"high":91.2,"low":90.88,"close":90.95,"volume":637,"max":91.2,"min":90.88},{"time":1790926560,"open":91.09,"high":91.17,"low":90.95,"close":91.07,"volume":592,"max":91.17,"min":90.95},{"time":1790926380,"open":91.13,"high":91.19,"low":91.06,"close":91.1,"volume":283,"max":91.19,"min":91.06},{"time":1790926200,"open":91.21,"high":91.23,"low":91.1,"close":91.13,"volume":391,"max":91.23,"min":91.1},{"time":1790926020,"open":91.23,"high":91.29,"low":91.17,"close":91.22,"volume":258,"max":91.29,"min":91.17},{"time":1790925840,"open":91.31,"high":91.31,"low":91.16,"close":91.24,"volume":320,"max":91.31,"min":91.16},{"time":1790925660,"open":91.18,"high":91.35,"low":91.17,"close":91.31,"volume":410,"max":91.35,"min":91.17},{"time":1790925480,"open":91.3,"high":91.32,"low":91.17,"close":91.18,"volume":772,"max":91.32,"min":91.17},{"time":1790925300,"open":91.38,"high":91.45,"low":91.27,"close":91.29,"volume":518,"max":91.45,"min":91.27},{"time":1790925120,"open":91.51,"high":91.53,"low":91.31,"close":91.4,"volume":671,"max":91.53,"min":91.31},{"time":1790924940,"open":91.68,"high":91.68,"low":91.46,"close":91.51,"volume":353,"max":91.68,"min":91.46},{"time":1790924760,"open":91.71,"high":91.74,"low":91.47,"close":91.67,"volume":697,"max":91.74,"min":91.47},{"time":1790924580,"open":91.48,"high":91.73,"low":91.48,"close":91.72,"volume":510,"max":91.73,"min":91.48},{"time":1790924400,"open":91.66,"high":91.68,"low":91.48,"close":91.48,"volume":918,"max":91.68,"min":91.48},{"time":1790924220,"open":91.83,"high":91.83,"low":91.64,"close":91.66,"volume":420,"max":91.83,"min":91.64},{"time":1790924040,"open":91.93,"high":91.98,"low":91.83,"close":91.85,"volume":272,"max":91.98,"min":91.83},{"time":1790923860,"open":91.84,"high":91.99,"low":91.83,"close":91.94,"volume":383,"max":91.99,"min":91.83},{"time":1790923680,"open":91.77,"high":91.84,"low":91.69,"close":91.84,"volume":419,"max":91.84,"min":91.69},{"time":1790923500,"open":91.84,"high":91.88,"low":91.76,"close":91.79,"volume":312,"max":91.88,"min":91.76},{"time":1790923320,"open":91.87,"high":91.91,"low":91.78,"close":91.83,"volume":249,"max":91.91,"min":91.78},{"time":1790923140,"open":91.95,"high":91.97,"low":91.85,"close":91.87,"volume":250,"max":91.97,"min":91.85},{"time":1790922960,"open":91.99,"high":92.05,"low":91.9,"close":91.96,"volume":333,"max":92.05,"min":91.9},{"time":1790922780,"open":92.1,"high":92.21,"low":91.97,"close":92,"volume":672,"max":92.21,"min":91.97},{"time":1790922600,"open":92.15,"high":92.21,"low":92.07,"close":92.1,"volume":246,"max":92.21,"min":92.07},{"time":1790922420,"open":92.19,"high":92.24,"low":92.14,"close":92.14,"volume":95,"max":92.24,"min":92.14},{"time":1790922240,"open":92.17,"high":92.2,"low":92.12,"close":92.2,"volume":211,"max":92.2,"min":92.12},{"time":1790922060,"open":92.26,"high":92.27,"low":92.11,"close":92.18,"volume":160,"max":92.27,"min":92.11},{"time":1790921880,"open":92.25,"high":92.31,"low":92.23,"close":92.27,"volume":234,"max":92.31,"min":92.23},{"time":1790921700,"open":92.19,"high":92.26,"low":92.09,"close":92.25,"volume":249,"max":92.26,"min":92.09},{"time":1790921520,"open":92.24,"high":92.24,"low":92.12,"close":92.2,"volume":227,"max":92.24,"min":92.12},{"time":1790921340,"open":92.29,"high":92.37,"low":92.21,"close":92.23,"volume":259,"max":92.37,"min":92.21},{"time":1790921160,"open":92.56,"high":92.56,"low":92.29,"close":92.3,"volume":381,"max":92.56,"min":92.29},{"time":1790920980,"open":92.63,"high":92.66,"low":92.5,"close":92.55,"volume":162,"max":92.66,"min":92.5},{"time":1790920800,"open":92.49,"high":92.66,"low":92.48,"close":92.62,"volume":321,"max":92.66,"min":92.48},{"time":1790920620,"open":92.6,"high":92.6,"low":92.42,"close":92.49,"volume":253,"max":92.6,"min":92.42},{"time":1790920440,"open":92.65,"high":92.71,"low":92.57,"close":92.61,"volume":123,"max":92.71,"min":92.57},{"time":1790920260,"open":92.54,"high":92.64,"low":92.54,"close":92.64,"volume":126,"max":92.64,"min":92.54},{"time":1790920080,"open":92.5,"high":92.57,"low":92.5,"close":92.55,"volume":65,"max":92.57,"min":92.5},{"time":1790919900,"open":92.47,"high":92.53,"low":92.46,"close":92.49,"volume":29,"max":92.53,"min":92.46},{"time":1790919720,"open":92.47,"high":92.51,"low":92.46,"close":92.47,"volume":29,"max":92.51,"min":92.46},{"time":1790919540,"open":92.49,"high":92.49,"low":92.4,"close":92.47,"volume":77,"max":92.49,"min":92.4},{"time":1790919360,"open":92.48,"high":92.58,"low":92.47,"close":92.48,"volume":146,"max":92.58,"min":92.47},{"time":1790919180,"open":92.42,"high":92.5,"low":92.41,"close":92.48,"volume":52,"max":92.5,"min":92.41},{"time":1790919000,"open":92.46,"high":92.48,"low":92.42,"close":92.43,"volume":45,"max":92.48,"min":92.42},{"time":1790918820,"open":92.46,"high":92.47,"low":92.44,"close":92.45,"volume":41,"max":92.47,"min":92.44},{"time":1790918640,"open":92.41,"high":92.47,"low":92.4,"close":92.44,"volume":81,"max":92.47,"min":92.4},{"time":1790918460,"open":92.39,"high":92.43,"low":92.38,"close":92.39,"volume":69,"max":92.43,"min":92.38},{"time":1790918280,"open":92.33,"high":92.43,"low":92.33,"close":92.4,"volume":74,"max":92.43,"min":92.33},{"time":1790918100,"open":92.28,"high":92.37,"low":92.27,"close":92.33,"volume":177,"max":92.37,"min":92.27},{"time":1790917920,"open":92.17,"high":92.34,"low":92.13,"close":92.28,"volume":528,"max":92.34,"min":92.13},{"time":1790917740,"open":92.32,"high":92.35,"low":92.18,"close":92.18,"volume":244,"max":92.35,"min":92.18},{"time":1790917560,"open":92.4,"high":92.42,"low":92.24,"close":92.3,"volume":328,"max":92.42,"min":92.24},{"time":1790917380,"open":92.51,"high":92.51,"low":92.38,"close":92.4,"volume":241,"max":92.51,"min":92.38},{"time":1790917200,"open":92.54,"high":92.59,"low":92.51,"close":92.51,"volume":89,"max":92.59,"min":92.51},{"time":1790917020,"open":92.58,"high":92.64,"low":92.52,"close":92.55,"volume":54,"max":92.64,"min":92.52},{"time":1790916840,"open":92.71,"high":92.71,"low":92.56,"close":92.59,"volume":100,"max":92.71,"min":92.56},{"time":1790916660,"open":92.67,"high":92.7,"low":92.61,"close":92.7,"volume":52,"max":92.7,"min":92.61},{"time":1790916480,"open":92.71,"high":92.74,"low":92.66,"close":92.68,"volume":78,"max":92.74,"min":92.66},{"time":1790916300,"open":92.63,"high":92.7,"low":92.6,"close":92.68,"volume":63,"max":92.7,"min":92.6},{"time":1790916120,"open":92.57,"high":92.64,"low":92.57,"close":92.64,"volume":18,"max":92.64,"min":92.57},{"time":1790915940,"open":92.62,"high":92.71,"low":92.52,"close":92.57,"volume":122,"max":92.71,"min":92.52},{"time":1790915760,"open":92.62,"high":92.65,"low":92.58,"close":92.62,"volume":60,"max":92.65,"min":92.58},{"time":1790915580,"open":92.59,"high":92.66,"low":92.57,"close":92.61,"volume":125,"max":92.66,"min":92.57},{"time":1790915400,"open":92.59,"high":92.59,"low":92.55,"close":92.58,"volume":46,"max":92.59,"min":92.55},{"time":1790915220,"open":92.56,"high":92.59,"low":92.52,"close":92.58,"volume":112,"max":92.59,"min":92.52},{"time":1790915040,"open":92.56,"high":92.58,"low":92.49,"close":92.55,"volume":42,"max":92.58,"min":92.49},{"time":1790914860,"open":92.54,"high":92.64,"low":92.54,"close":92.57,"volume":128,"max":92.64,"min":92.54},{"time":1790914680,"open":92.46,"high":92.55,"low":92.45,"close":92.55,"volume":107,"max":92.55,"min":92.45},{"time":1790914500,"open":92.46,"high":92.48,"low":92.41,"close":92.46,"volume":71,"max":92.48,"min":92.41},{"time":1790914320,"open":92.47,"high":92.48,"low":92.44,"close":92.45,"volume":67,"max":92.48,"min":92.44},{"time":1790914140,"open":92.51,"high":92.51,"low":92.46,"close":92.49,"volume":77,"max":92.51,"min":92.46},{"time":1790913960,"open":92.54,"high":92.54,"low":92.46,"close":92.5,"volume":102,"max":92.54,"min":92.46},{"time":1790913780,"open":92.48,"high":92.58,"low":92.48,"close":92.55,"volume":155,"max":92.58,"min":92.48},{"time":1790913600,"open":92.58,"high":92.59,"low":92.45,"close":92.48,"volume":420,"max":92.59,"min":92.45},{"time":1790913420,"open":92.62,"high":92.63,"low":92.59,"close":92.59,"volume":60,"max":92.63,"min":92.59},{"time":1790913240,"open":92.7,"high":92.7,"low":92.61,"close":92.62,"volume":58,"max":92.7,"min":92.61},{"time":1790913060,"open":92.73,"high":92.75,"low":92.69,"close":92.69,"volume":74,"max":92.75,"min":92.69},{"time":1790912880,"open":92.68,"high":92.72,"low":92.68,"close":92.72,"volume":43,"max":92.72,"min":92.68},{"time":1790912700,"open":92.68,"high":92.7,"low":92.65,"close":92.68,"volume":35,"max":92.7,"min":92.65},{"time":1790912520,"open":92.67,"high":92.68,"low":92.64,"close":92.66,"volume":25,"max":92.68,"min":92.64},{"time":1790912340,"open":92.66,"high":92.69,"low":92.64,"close":92.67,"volume":45,"max":92.69,"min":92.64},{"time":1790912160,"open":92.65,"high":92.7,"low":92.62,"close":92.67,"volume":41,"max":92.7,"min":92.62},{"time":1790911980,"open":92.68,"high":92.7,"low":92.62,"close":92.64,"volume":78,"max":92.7,"min":92.62},{"time":1790911800,"open":92.67,"high":92.7,"low":92.64,"close":92.68,"volume":88,"max":92.7,"min":92.64},{"time":1790911620,"open":92.7,"high":92.78,"low":92.68,"close":92.68,"volume":197,"max":92.78,"min":92.68},{"time":1790911440,"open":92.58,"high":92.7,"low":92.57,"close":92.69,"volume":98,"max":92.7,"min":92.57},{"time":1790911260,"open":92.55,"high":92.58,"low":92.55,"close":92.57,"volume":31,"max":92.58,"min":92.55},{"time":1790911080,"open":92.55,"high":92.58,"low":92.53,"close":92.55,"volume":43,"max":92.58,"min":92.53},{"time":1790910900,"open":92.59,"high":92.59,"low":92.49,"close":92.55,"volume":115,"max":92.59,"min":92.49},{"time":1790910720,"open":92.56,"high":92.58,"low":92.55,"close":92.57,"volume":42,"max":92.58,"min":92.55},{"time":1790910540,"open":92.6,"high":92.61,"low":92.54,"close":92.57,"volume":67,"max":92.61,"min":92.54},{"time":1790910360,"open":92.54,"high":92.61,"low":92.54,"close":92.59,"volume":35,"max":92.61,"min":92.54},{"time":1790910180,"open":92.6,"high":92.62,"low":92.53,"close":92.55,"volume":73,"max":92.62,"min":92.53},{"time":1790910000,"open":92.61,"high":92.67,"low":92.54,"close":92.6,"volume":174,"max":92.67,"min":92.54},{"time":1790909820,"open":92.67,"high":92.67,"low":92.59,"close":92.61,"volume":301,"max":92.67,"min":92.59},{"time":1790909640,"open":92.73,"high":92.74,"low":92.66,"close":92.67,"volume":103,"max":92.74,"min":92.66},{"time":1790909460,"open":92.83,"high":92.85,"low":92.72,"close":92.73,"volume":244,"max":92.85,"min":92.72},{"time":1790909280,"open":92.78,"high":92.83,"low":92.74,"close":92.83,"volume":77,"max":92.83,"min":92.74},{"time":1790909100,"open":92.85,"high":92.87,"low":92.8,"close":92.8,"volume":41,"max":92.87,"min":92.8},{"time":1790908920,"open":92.85,"high":92.87,"low":92.84,"close":92.85,"volume":29,"max":92.87,"min":92.84},{"time":1790908740,"open":92.88,"high":92.94,"low":92.86,"close":92.86,"volume":140,"max":92.94,"min":92.86},{"time":1790908560,"open":92.86,"high":92.9,"low":92.86,"close":92.89,"volume":30,"max":92.9,"min":92.86},{"time":1790908380,"open":92.84,"high":92.87,"low":92.81,"close":92.86,"volume":78,"max":92.87,"min":92.81},{"time":1790908200,"open":92.81,"high":92.85,"low":92.8,"close":92.83,"volume":31,"max":92.85,"min":92.8},{"time":1790908020,"open":92.9,"high":92.9,"low":92.81,"close":92.81,"volume":59,"max":92.9,"min":92.81},{"time":1790907840,"open":92.96,"high":92.96,"low":92.9,"close":92.9,"volume":55,"max":92.96,"min":92.9},{"time":1790907660,"open":92.85,"high":92.96,"low":92.85,"close":92.96,"volume":66,"max":92.96,"min":92.85},{"time":1790907480,"open":92.75,"high":92.87,"low":92.75,"close":92.85,"volume":47,"max":92.87,"min":92.75},{"time":1790907300,"open":92.83,"high":92.85,"low":92.72,"close":92.78,"volume":102,"max":92.85,"min":92.72},{"time":1790907120,"open":92.77,"high":92.83,"low":92.7,"close":92.83,"volume":61,"max":92.83,"min":92.7},{"time":1790906940,"open":92.81,"high":92.81,"low":92.64,"close":92.78,"volume":198,"max":92.81,"min":92.64},{"time":1790906760,"open":92.78,"high":92.84,"low":92.73,"close":92.79,"volume":174,"max":92.84,"min":92.73},{"time":1790906580,"open":93.02,"high":93.02,"low":92.75,"close":92.77,"volume":358,"max":93.02,"min":92.75},{"time":1790906400,"open":92.97,"high":93.06,"low":92.95,"close":93.03,"volume":50,"max":93.06,"min":92.95},{"time":1790906220,"open":93.04,"high":93.05,"low":92.95,"close":92.96,"volume":71,"max":93.05,"min":92.95},{"time":1790906040,"open":93.03,"high":93.14,"low":93.03,"close":93.03,"volume":166,"max":93.14,"min":93.03},{"time":1790905860,"open":92.94,"high":93.04,"low":92.91,"close":93.04,"volume":118,"max":93.04,"min":92.91},{"time":1790905680,"open":92.9,"high":92.95,"low":92.9,"close":92.92,"volume":61,"max":92.95,"min":92.9},{"time":1790905500,"open":92.94,"high":92.95,"low":92.92,"close":92.92,"volume":17,"max":92.95,"min":92.92},{"time":1790905320,"open":92.92,"high":92.98,"low":92.92,"close":92.94,"volume":94,"max":92.98,"min":92.92},{"time":1790905140,"open":92.92,"high":92.93,"low":92.89,"close":92.93,"volume":30,"max":92.93,"min":92.89},{"time":1790904960,"open":92.87,"high":92.89,"low":92.83,"close":92.89,"volume":36,"max":92.89,"min":92.83},{"time":1790904780,"open":92.94,"high":92.98,"low":92.87,"close":92.88,"volume":52,"max":92.98,"min":92.87},{"time":1790904600,"open":92.92,"high":92.95,"low":92.88,"close":92.95,"volume":44,"max":92.95,"min":92.88},{"time":1790904420,"open":93.03,"high":93.03,"low":92.9,"close":92.93,"volume":93,"max":93.03,"min":92.9},{"time":1790904240,"open":92.95,"high":93.06,"low":92.95,"close":93.03,"volume":117,"max":93.06,"min":92.95},{"time":1790904060,"open":93,"high":93,"low":92.93,"close":92.95,"volume":60,"max":93,"min":92.93},{"time":1790903880,"open":92.91,"high":93.04,"low":92.91,"close":93.01,"volume":126,"max":93.04,"min":92.91},{"time":1790903700,"open":92.82,"high":92.92,"low":92.78,"close":92.92,"volume":97,"max":92.92,"min":92.78},{"time":1790903520,"open":92.83,"high":92.87,"low":92.81,"close":92.82,"volume":87,"max":92.87,"min":92.81},{"time":1790903340,"open":92.83,"high":92.85,"low":92.79,"close":92.83,"volume":178,"max":92.85,"min":92.79},{"time":1790903160,"open":92.86,"high":92.89,"low":92.82,"close":92.84,"volume":125,"max":92.89,"min":92.82},{"time":1790902980,"open":92.94,"high":92.94,"low":92.85,"close":92.87,"volume":218,"max":92.94,"min":92.85}],"lastSP":{"description":"E-mini S&P 500 Futures","price":7776.5,"currency":"USD","timestamp":1790974860143,"volume":1721,"prevClose":7775.25,"open":7775.5,"high":7777,"low":7775.25},"dateSP":[{"time":1790974620,"open":7775.5,"high":7777,"low":7775.25,"close":7776.5,"volume":1721,"max":7777,"min":7775.25},{"time":1790974440,"open":7775.75,"high":7777,"low":7775.25,"close":7775.25,"volume":798,"max":7777,"min":7775.25},{"time":1790974260,"open":7775.5,"high":7776,"low":7775,"close":7775.75,"volume":918,"max":7776,"min":7775},{"time":1790974080,"open":7776.75,"high":7777.25,"low":7775.25,"close":7775.75,"volume":1119,"max":7777.25,"min":7775.25},{"time":1790973900,"open":7778.75,"high":7778.75,"low":7776.25,"close":7776.5,"volume":904,"max":7778.75,"min":7776.25},{"time":1790973720,"open":7778.75,"high":7779,"low":7778,"close":7779,"volume":744,"max":7779,"min":7778},{"time":1790973540,"open":7779.5,"high":7780,"low":7778.75,"close":7778.75,"volume":406,"max":7780,"min":7778.75},{"time":1790973360,"open":7780.25,"high":7780.25,"low":7779,"close":7779.5,"volume":618,"max":7780.25,"min":7779},{"time":1790973180,"open":7780.25,"high":7780.75,"low":7780,"close":7780.25,"volume":161,"max":7780.75,"min":7780},{"time":1790973000,"open":7780.5,"high":7780.75,"low":7779.75,"close":7780.25,"volume":429,"max":7780.75,"min":7779.75},{"time":1790972820,"open":7780,"high":7780.25,"low":7779.5,"close":7780.25,"volume":507,"max":7780.25,"min":7779.5},{"time":1790972640,"open":7779.75,"high":7780.5,"low":7779.75,"close":7780,"volume":302,"max":7780.5,"min":7779.75},{"time":1790972460,"open":7780,"high":7780.25,"low":7779,"close":7779.75,"volume":1100,"max":7780.25,"min":7779},{"time":1790972280,"open":7781.75,"high":7782,"low":7780,"close":7780,"volume":1004,"max":7782,"min":7780},{"time":1790972100,"open":7783.25,"high":7784,"low":7781.75,"close":7782,"volume":1691,"max":7784,"min":7781.75},{"time":1790971920,"open":7782.25,"high":7784.5,"low":7782.25,"close":7783.25,"volume":2319,"max":7784.5,"min":7782.25},{"time":1790971740,"open":7782.5,"high":7783.25,"low":7781.5,"close":7782.25,"volume":2487,"max":7783.25,"min":7781.5},{"time":1790971560,"open":7782.5,"high":7784.5,"low":7782.25,"close":7782.5,"volume":2990,"max":7784.5,"min":7782.25},{"time":1790971380,"open":7781,"high":7783,"low":7780,"close":7782.75,"volume":4670,"max":7783,"min":7780},{"time":1790971200,"open":7779,"high":7782,"low":7778.25,"close":7781,"volume":15234,"max":7782,"min":7778.25},{"time":1790971020,"open":7776,"high":7779.75,"low":7773.75,"close":7779,"volume":61521,"max":7779.75,"min":7773.75},{"time":1790970840,"open":7781,"high":7781.75,"low":7774.25,"close":7776.25,"volume":15479,"max":7781.75,"min":7774.25},{"time":1790970660,"open":7779.25,"high":7781.5,"low":7778.25,"close":7781,"volume":6945,"max":7781.5,"min":7778.25},{"time":1790970480,"open":7780.75,"high":7781,"low":7775.75,"close":7779.25,"volume":12427,"max":7781,"min":7775.75},{"time":1790970300,"open":7778.25,"high":7782.75,"low":7777.75,"close":7781,"volume":11108,"max":7782.75,"min":7777.75},{"time":1790970120,"open":7779.25,"high":7779.25,"low":7776.75,"close":7778.25,"volume":5772,"max":7779.25,"min":7776.75},{"time":1790969940,"open":7781.25,"high":7781.5,"low":7778.25,"close":7779,"volume":6836,"max":7781.5,"min":7778.25},{"time":1790969760,"open":7779.75,"high":7782.75,"low":7779,"close":7781.25,"volume":7349,"max":7782.75,"min":7779},{"time":1790969580,"open":7776.75,"high":7780,"low":7775.25,"close":7779.5,"volume":6288,"max":7780,"min":7775.25},{"time":1790969400,"open":7775.5,"high":7778.25,"low":7775.25,"close":7777,"volume":6505,"max":7778.25,"min":7775.25},{"time":1790969220,"open":7775.25,"high":7776,"low":7773.75,"close":7775.5,"volume":4032,"max":7776,"min":7773.75},{"time":1790969040,"open":7774.75,"high":7778.5,"low":7774.5,"close":7775.25,"volume":4976,"max":7778.5,"min":7774.5},{"time":1790968860,"open":7775.5,"high":7775.75,"low":7773.5,"close":7774.5,"volume":5612,"max":7775.75,"min":7773.5},{"time":1790968680,"open":7775,"high":7777.75,"low":7774.25,"close":7775.5,"volume":6416,"max":7777.75,"min":7774.25},{"time":1790968500,"open":7774.25,"high":7776.5,"low":7773,"close":7775,"volume":5811,"max":7776.5,"min":7773},{"time":1790968320,"open":7773,"high":7774.5,"low":7772.5,"close":7774,"volume":4894,"max":7774.5,"min":7772.5},{"time":1790968140,"open":7773,"high":7773.75,"low":7772.25,"close":7772.75,"volume":4090,"max":7773.75,"min":7772.25},{"time":1790967960,"open":7775,"high":7775,"low":7772,"close":7773,"volume":3940,"max":7775,"min":7772},{"time":1790967780,"open":7775.5,"high":7776.25,"low":7774.25,"close":7775,"volume":3500,"max":7776.25,"min":7774.25},{"time":1790967600,"open":7775.75,"high":7777,"low":7775,"close":7775.25,"volume":5044,"max":7777,"min":7775},{"time":1790967420,"open":7774.5,"high":7777,"low":7774,"close":7775.5,"volume":3811,"max":7777,"min":7774},{"time":1790967240,"open":7775.25,"high":7776.25,"low":7774.25,"close":7774.5,"volume":3921,"max":7776.25,"min":7774.25},{"time":1790967060,"open":7774.75,"high":7776,"low":7774.75,"close":7775.5,"volume":3383,"max":7776,"min":7774.75},{"time":1790966880,"open":7774.5,"high":7775.5,"low":7773.75,"close":7774.75,"volume":3592,"max":7775.5,"min":7773.75},{"time":1790966700,"open":7775.25,"high":7776,"low":7774,"close":7774.75,"volume":3716,"max":7776,"min":7774},{"time":1790966520,"open":7774.25,"high":7775.75,"low":7773.5,"close":7775,"volume":4550,"max":7775.75,"min":7773.5},{"time":1790966340,"open":7772,"high":7774.5,"low":7770,"close":7774,"volume":3638,"max":7774.5,"min":7770},{"time":1790966160,"open":7772.5,"high":7774.25,"low":7771,"close":7772.25,"volume":3234,"max":7774.25,"min":7771},{"time":1790965980,"open":7774.75,"high":7775,"low":7771,"close":7772.75,"volume":4649,"max":7775,"min":7771},{"time":1790965800,"open":7772.25,"high":7774.75,"low":7770,"close":7774.75,"volume":5368,"max":7774.75,"min":7770},{"time":1790965620,"open":7770,"high":7772.75,"low":7767.25,"close":7772.25,"volume":5661,"max":7772.75,"min":7767.25},{"time":1790965440,"open":7767.75,"high":7771,"low":7767.5,"close":7770,"volume":3991,"max":7771,"min":7767.5},{"time":1790965260,"open":7770.5,"high":7771.25,"low":7767.25,"close":7767.75,"volume":5407,"max":7771.25,"min":7767.25},{"time":1790965080,"open":7771,"high":7772,"low":7769.75,"close":7770.5,"volume":4047,"max":7772,"min":7769.75},{"time":1790964900,"open":7775,"high":7775.25,"low":7770.75,"close":7771.25,"volume":5065,"max":7775.25,"min":7770.75},{"time":1790964720,"open":7772.5,"high":7776.25,"low":7772.25,"close":7775.25,"volume":4291,"max":7776.25,"min":7772.25},{"time":1790964540,"open":7773,"high":7774.25,"low":7772,"close":7772.5,"volume":3336,"max":7774.25,"min":7772},{"time":1790964360,"open":7774.25,"high":7774.5,"low":7771.5,"close":7773,"volume":3418,"max":7774.5,"min":7771.5},{"time":1790964180,"open":7772.25,"high":7775.25,"low":7771.75,"close":7774.25,"volume":4531,"max":7775.25,"min":7771.75},{"time":1790964000,"open":7774.5,"high":7776.25,"low":7771.75,"close":7772.25,"volume":6124,"max":7776.25,"min":7771.75},{"time":1790963820,"open":7775.25,"high":7775.25,"low":7770.5,"close":7774.5,"volume":6566,"max":7775.25,"min":7770.5},{"time":1790963640,"open":7777,"high":7777.5,"low":7774.5,"close":7775.25,"volume":3941,"max":7777.5,"min":7774.5},{"time":1790963460,"open":7774.5,"high":7777.5,"low":7774.5,"close":7777.25,"volume":5179,"max":7777.5,"min":7774.5},{"time":1790963280,"open":7772.5,"high":7776,"low":7769,"close":7774.5,"volume":9502,"max":7776,"min":7769},{"time":1790963100,"open":7772.25,"high":7774.5,"low":7771,"close":7773,"volume":5555,"max":7774.5,"min":7771},{"time":1790962920,"open":7769.5,"high":7773.25,"low":7768,"close":7772,"volume":4852,"max":7773.25,"min":7768},{"time":1790962740,"open":7771.75,"high":7772.25,"low":7768.5,"close":7769.5,"volume":4985,"max":7772.25,"min":7768.5},{"time":1790962560,"open":7772.25,"high":7773.25,"low":7769,"close":7771.5,"volume":5185,"max":7773.25,"min":7769},{"time":1790962380,"open":7772.25,"high":7776,"low":7771.25,"close":7772.25,"volume":8162,"max":7776,"min":7771.25},{"time":1790962200,"open":7767.25,"high":7772.75,"low":7766.75,"close":7772.5,"volume":10210,"max":7772.75,"min":7766.75},{"time":1790962020,"open":7767.25,"high":7769,"low":7765.5,"close":7767.5,"volume":10420,"max":7769,"min":7765.5},{"time":1790961840,"open":7771,"high":7771.75,"low":7766.5,"close":7767.5,"volume":9828,"max":7771.75,"min":7766.5},{"time":1790961660,"open":7777.5,"high":7777.75,"low":7770.75,"close":7771,"volume":6804,"max":7777.75,"min":7770.75},{"time":1790961480,"open":7778.25,"high":7779.5,"low":7776,"close":7777.25,"volume":3791,"max":7779.5,"min":7776},{"time":1790961300,"open":7776,"high":7779.5,"low":7774,"close":7778.5,"volume":4430,"max":7779.5,"min":7774},{"time":1790961120,"open":7777,"high":7779,"low":7773,"close":7775.75,"volume":6055,"max":7779,"min":7773},{"time":1790960940,"open":7776.5,"high":7779.5,"low":7776.5,"close":7777.25,"volume":3166,"max":7779.5,"min":7776.5},{"time":1790960760,"open":7781.25,"high":7781.5,"low":7774.5,"close":7776.25,"volume":5289,"max":7781.5,"min":7774.5},{"time":1790960580,"open":7782.25,"high":7782.25,"low":7779.5,"close":7781,"volume":5548,"max":7782.25,"min":7779.5},{"time":1790960400,"open":7776,"high":7783.75,"low":7775.75,"close":7782.25,"volume":9801,"max":7783.75,"min":7775.75},{"time":1790960220,"open":7777.25,"high":7778.75,"low":7774.75,"close":7776,"volume":4793,"max":7778.75,"min":7774.75},{"time":1790960040,"open":7777.75,"high":7779.25,"low":7776.25,"close":7777.25,"volume":6150,"max":7779.25,"min":7776.25},{"time":1790959860,"open":7772.5,"high":7778.25,"low":7772.25,"close":7777.75,"volume":5897,"max":7778.25,"min":7772.25},{"time":1790959680,"open":7772.5,"high":7773.75,"low":7770.75,"close":7772.75,"volume":7127,"max":7773.75,"min":7770.75},{"time":1790959500,"open":7772.75,"high":7776.25,"low":7772.25,"close":7772.5,"volume":6298,"max":7776.25,"min":7772.25},{"time":1790959320,"open":7772,"high":7773.75,"low":7769.75,"close":7773,"volume":7599,"max":7773.75,"min":7769.75},{"time":1790959140,"open":7780,"high":7781.75,"low":7772,"close":7772,"volume":8601,"max":7781.75,"min":7772},{"time":1790958960,"open":7775,"high":7780.25,"low":7773.75,"close":7780.25,"volume":5769,"max":7780.25,"min":7773.75},{"time":1790958780,"open":7776,"high":7778,"low":7774.5,"close":7774.75,"volume":5911,"max":7778,"min":7774.5},{"time":1790958600,"open":7772.5,"high":7777,"low":7772.25,"close":7776,"volume":6687,"max":7777,"min":7772.25},{"time":1790958420,"open":7772.5,"high":7775.75,"low":7771,"close":7772.25,"volume":7039,"max":7775.75,"min":7771},{"time":1790958240,"open":7776.5,"high":7778.25,"low":7772.25,"close":7772.5,"volume":9940,"max":7778.25,"min":7772.25},{"time":1790958060,"open":7779,"high":7780,"low":7774,"close":7776.5,"volume":7745,"max":7780,"min":7774},{"time":1790957880,"open":7778.75,"high":7781,"low":7778.25,"close":7779,"volume":3481,"max":7781,"min":7778.25},{"time":1790957700,"open":7778.5,"high":7780.5,"low":7776.25,"close":7778.75,"volume":8390,"max":7780.5,"min":7776.25},{"time":1790957520,"open":7777.75,"high":7781.25,"low":7775.5,"close":7778.25,"volume":7560,"max":7781.25,"min":7775.5},{"time":1790957340,"open":7781,"high":7782.25,"low":7777.75,"close":7777.75,"volume":8395,"max":7782.25,"min":7777.75},{"time":1790957160,"open":7776.5,"high":7781.5,"low":7776,"close":7780.75,"volume":6776,"max":7781.5,"min":7776},{"time":1790956980,"open":7779.75,"high":7780.5,"low":7773.75,"close":7776.5,"volume":12198,"max":7780.5,"min":7773.75},{"time":1790956800,"open":7775.5,"high":7781.75,"low":7774.5,"close":7780,"volume":13699,"max":7781.75,"min":7774.5},{"time":1790956620,"open":7771.5,"high":7775.75,"low":7769.75,"close":7775.25,"volume":6745,"max":7775.75,"min":7769.75},{"time":1790956440,"open":7770,"high":7774,"low":7768,"close":7771.5,"volume":10669,"max":7774,"min":7768},{"time":1790956260,"open":7772,"high":7775.5,"low":7769.75,"close":7769.75,"volume":9192,"max":7775.5,"min":7769.75},{"time":1790956080,"open":7773.75,"high":7776,"low":7770.5,"close":7772,"volume":10218,"max":7776,"min":7770.5},{"time":1790955900,"open":7773,"high":7776.25,"low":7771,"close":7773.75,"volume":10477,"max":7776.25,"min":7771},{"time":1790955720,"open":7772.5,"high":7776.75,"low":7771.75,"close":7773,"volume":8774,"max":7776.75,"min":7771.75},{"time":1790955540,"open":7776.5,"high":7778,"low":7770,"close":7772.5,"volume":12213,"max":7778,"min":7770},{"time":1790955360,"open":7774,"high":7776.75,"low":7771,"close":7776.75,"volume":11365,"max":7776.75,"min":7771},{"time":1790955180,"open":7771.75,"high":7775.25,"low":7770.75,"close":7774,"volume":12119,"max":7775.25,"min":7770.75},{"time":1790955000,"open":7770.75,"high":7772.25,"low":7764,"close":7772,"volume":17299,"max":7772.25,"min":7764},{"time":1790954820,"open":7762.75,"high":7771.5,"low":7762.5,"close":7771,"volume":13663,"max":7771.5,"min":7762.5},{"time":1790954640,"open":7767.25,"high":7767.5,"low":7754,"close":7763,"volume":21771,"max":7767.5,"min":7754},{"time":1790954460,"open":7760.75,"high":7768,"low":7760.5,"close":7767,"volume":16290,"max":7768,"min":7760.5},{"time":1790954280,"open":7763.75,"high":7768.25,"low":7760.25,"close":7760.75,"volume":16628,"max":7768.25,"min":7760.25},{"time":1790954100,"open":7769.5,"high":7773.75,"low":7762,"close":7763.75,"volume":21495,"max":7773.75,"min":7762},{"time":1790953920,"open":7771.75,"high":7772.5,"low":7764.25,"close":7769.5,"volume":21151,"max":7772.5,"min":7764.25},{"time":1790953740,"open":7779,"high":7780,"low":7766.5,"close":7771.75,"volume":24977,"max":7780,"min":7766.5},{"time":1790953560,"open":7779.75,"high":7781.25,"low":7775.5,"close":7778.75,"volume":22393,"max":7781.25,"min":7775.5},{"time":1790953380,"open":7788,"high":7788.25,"low":7779.75,"close":7779.75,"volume":21596,"max":7788.25,"min":7779.75},{"time":1790953200,"open":7793,"high":7794.5,"low":7787.5,"close":7787.75,"volume":11956,"max":7794.5,"min":7787.5},{"time":1790953020,"open":7798.25,"high":7800,"low":7790.75,"close":7793,"volume":11157,"max":7800,"min":7790.75},{"time":1790952840,"open":7795.75,"high":7798.5,"low":7791.5,"close":7798.25,"volume":15345,"max":7798.5,"min":7791.5},{"time":1790952660,"open":7800.5,"high":7802.5,"low":7794,"close":7795.75,"volume":14302,"max":7802.5,"min":7794},{"time":1790952480,"open":7805,"high":7808,"low":7799,"close":7800.5,"volume":10233,"max":7808,"min":7799},{"time":1790952300,"open":7804.75,"high":7805.75,"low":7801.25,"close":7805,"volume":9238,"max":7805.75,"min":7801.25},{"time":1790952120,"open":7807.75,"high":7810.25,"low":7802,"close":7804.75,"volume":14223,"max":7810.25,"min":7802},{"time":1790951940,"open":7805.25,"high":7808,"low":7802.5,"close":7807.75,"volume":8694,"max":7808,"min":7802.5},{"time":1790951760,"open":7802.75,"high":7805.5,"low":7799.75,"close":7805,"volume":9955,"max":7805.5,"min":7799.75},{"time":1790951580,"open":7797.5,"high":7803.25,"low":7796.25,"close":7803,"volume":13141,"max":7803.25,"min":7796.25},{"time":1790951400,"open":7804.25,"high":7804.75,"low":7797.25,"close":7797.5,"volume":13841,"max":7804.75,"min":7797.25},{"time":1790951220,"open":7807.75,"high":7808.75,"low":7803.5,"close":7804.25,"volume":9538,"max":7808.75,"min":7803.5},{"time":1790951040,"open":7801.25,"high":7808.25,"low":7800.75,"close":7807.75,"volume":10315,"max":7808.25,"min":7800.75},{"time":1790950860,"open":7804.75,"high":7805.5,"low":7799.75,"close":7801.25,"volume":12177,"max":7805.5,"min":7799.75},{"time":1790950680,"open":7801.5,"high":7806.5,"low":7800.5,"close":7804.75,"volume":14027,"max":7806.5,"min":7800.5},{"time":1790950500,"open":7798,"high":7801.75,"low":7795,"close":7801.5,"volume":13691,"max":7801.75,"min":7795},{"time":1790950320,"open":7790.75,"high":7800.25,"low":7790.25,"close":7798,"volume":12997,"max":7800.25,"min":7790.25},{"time":1790950140,"open":7797.75,"high":7800.5,"low":7790,"close":7790.75,"volume":14921,"max":7800.5,"min":7790},{"time":1790949960,"open":7799,"high":7800.25,"low":7793.75,"close":7797.75,"volume":15898,"max":7800.25,"min":7793.75},{"time":1790949780,"open":7795.25,"high":7801.5,"low":7793.75,"close":7799.25,"volume":18758,"max":7801.5,"min":7793.75},{"time":1790949600,"open":7788.75,"high":7796.5,"low":7781.75,"close":7795.5,"volume":20293,"max":7796.5,"min":7781.75},{"time":1790949420,"open":7777.75,"high":7789.75,"low":7773.5,"close":7788.5,"volume":32244,"max":7789.75,"min":7773.5},{"time":1790949240,"open":7790.75,"high":7793,"low":7775,"close":7777.75,"volume":33861,"max":7793,"min":7775},{"time":1790949060,"open":7799.25,"high":7800.25,"low":7789.75,"close":7790.5,"volume":21583,"max":7800.25,"min":7789.75},{"time":1790948880,"open":7803,"high":7803,"low":7795.25,"close":7799.5,"volume":17448,"max":7803,"min":7795.25},{"time":1790948700,"open":7800.25,"high":7804.75,"low":7800,"close":7803,"volume":18678,"max":7804.75,"min":7800},{"time":1790948520,"open":7790,"high":7800.75,"low":7789.5,"close":7800.25,"volume":18591,"max":7800.75,"min":7789.5},{"time":1790948340,"open":7791.75,"high":7792,"low":7786,"close":7790,"volume":15371,"max":7792,"min":7786},{"time":1790948160,"open":7791,"high":7795.25,"low":7787.75,"close":7791.75,"volume":19455,"max":7795.25,"min":7787.75},{"time":1790947980,"open":7785.25,"high":7793,"low":7781.25,"close":7790.75,"volume":19731,"max":7793,"min":7781.25},{"time":1790947800,"open":7789.5,"high":7792,"low":7778.25,"close":7785.25,"volume":31185,"max":7792,"min":7778.25},{"time":1790947620,"open":7789.75,"high":7793.5,"low":7788.75,"close":7789.5,"volume":5096,"max":7793.5,"min":7788.75},{"time":1790947440,"open":7791.5,"high":7792.5,"low":7788.75,"close":7789.75,"volume":4603,"max":7792.5,"min":7788.75},{"time":1790947260,"open":7792.5,"high":7795,"low":7790.75,"close":7791.5,"volume":2868,"max":7795,"min":7790.75},{"time":1790947080,"open":7792,"high":7793.25,"low":7790.75,"close":7792.5,"volume":2724,"max":7793.25,"min":7790.75},{"time":1790946900,"open":7793.5,"high":7794.25,"low":7790.75,"close":7792,"volume":5072,"max":7794.25,"min":7790.75},{"time":1790946720,"open":7794.25,"high":7796,"low":7793.25,"close":7793.5,"volume":3700,"max":7796,"min":7793.25},{"time":1790946540,"open":7794.75,"high":7798,"low":7794.25,"close":7794.25,"volume":3764,"max":7798,"min":7794.25},{"time":1790946360,"open":7798.25,"high":7799.75,"low":7793.5,"close":7795,"volume":6560,"max":7799.75,"min":7793.5},{"time":1790946180,"open":7800,"high":7802.75,"low":7798.25,"close":7798.25,"volume":5926,"max":7802.75,"min":7798.25},{"time":1790946000,"open":7797.25,"high":7801.25,"low":7795,"close":7800,"volume":6996,"max":7801.25,"min":7795},{"time":1790945820,"open":7795.25,"high":7798.75,"low":7793.25,"close":7797.25,"volume":4068,"max":7798.75,"min":7793.25},{"time":1790945640,"open":7789.75,"high":7796,"low":7789.75,"close":7795.25,"volume":4932,"max":7796,"min":7789.75},{"time":1790945460,"open":7789.5,"high":7790,"low":7787.75,"close":7790,"volume":2778,"max":7790,"min":7787.75},{"time":1790945280,"open":7787.5,"high":7791.25,"low":7787.25,"close":7789.5,"volume":4602,"max":7791.25,"min":7787.25},{"time":1790945100,"open":7787,"high":7788.5,"low":7782.75,"close":7787.5,"volume":4966,"max":7788.5,"min":7782.75},{"time":1790944920,"open":7786.25,"high":7790.75,"low":7785.25,"close":7787,"volume":5867,"max":7790.75,"min":7785.25},{"time":1790944740,"open":7794.25,"high":7794.5,"low":7785,"close":7786,"volume":8618,"max":7794.5,"min":7785},{"time":1790944560,"open":7792.5,"high":7797.25,"low":7791.25,"close":7794.25,"volume":10017,"max":7797.25,"min":7791.25},{"time":1790944380,"open":7790,"high":7792.75,"low":7785.5,"close":7792.25,"volume":11717,"max":7792.75,"min":7785.5},{"time":1790944200,"open":7765.75,"high":7800,"low":7764.25,"close":7789.75,"volume":18823,"max":7800,"min":7764.25},{"time":1790944020,"open":7760.25,"high":7765.75,"low":7759.5,"close":7765.25,"volume":2654,"max":7765.75,"min":7759.5},{"time":1790943840,"open":7758,"high":7761,"low":7756.75,"close":7760.5,"volume":2092,"max":7761,"min":7756.75},{"time":1790943660,"open":7755.75,"high":7759.25,"low":7755.5,"close":7758.25,"volume":1876,"max":7759.25,"min":7755.5},{"time":1790943480,"open":7755.5,"high":7757,"low":7753.75,"close":7755.75,"volume":2194,"max":7757,"min":7753.75},{"time":1790943300,"open":7755.25,"high":7756.5,"low":7753.75,"close":7755.75,"volume":1642,"max":7756.5,"min":7753.75},{"time":1790943120,"open":7756,"high":7757.75,"low":7754.75,"close":7755.5,"volume":1499,"max":7757.75,"min":7754.75},{"time":1790942940,"open":7757,"high":7757.25,"low":7754.75,"close":7756.25,"volume":963,"max":7757.25,"min":7754.75},{"time":1790942760,"open":7754.25,"high":7757,"low":7754.25,"close":7756.75,"volume":1512,"max":7757,"min":7754.25},{"time":1790942580,"open":7755.75,"high":7756.25,"low":7753.75,"close":7754.5,"volume":1360,"max":7756.25,"min":7753.75},{"time":1790942400,"open":7757.25,"high":7757.25,"low":7755.25,"close":7755.75,"volume":1240,"max":7757.25,"min":7755.25},{"time":1790942220,"open":7756,"high":7758,"low":7756,"close":7757.25,"volume":974,"max":7758,"min":7756},{"time":1790942040,"open":7756.25,"high":7757.75,"low":7754.25,"close":7756.25,"volume":1353,"max":7757.75,"min":7754.25},{"time":1790941860,"open":7757.25,"high":7758.5,"low":7756.25,"close":7756.25,"volume":928,"max":7758.5,"min":7756.25},{"time":1790941680,"open":7757,"high":7758,"low":7756.25,"close":7757.25,"volume":1411,"max":7758,"min":7756.25},{"time":1790941500,"open":7759,"high":7759.5,"low":7756.25,"close":7757,"volume":1126,"max":7759.5,"min":7756.25},{"time":1790941320,"open":7759.75,"high":7760.25,"low":7757.75,"close":7759,"volume":1238,"max":7760.25,"min":7757.75},{"time":1790941140,"open":7762.5,"high":7762.5,"low":7759.5,"close":7759.75,"volume":824,"max":7762.5,"min":7759.5},{"time":1790940960,"open":7762.25,"high":7763.5,"low":7762,"close":7762.5,"volume":950,"max":7763.5,"min":7762},{"time":1790940780,"open":7765.25,"high":7765.25,"low":7762,"close":7762.25,"volume":1133,"max":7765.25,"min":7762},{"time":1790940600,"open":7763.75,"high":7765.5,"low":7762.5,"close":7765.25,"volume":1659,"max":7765.5,"min":7762.5},{"time":1790940420,"open":7764.75,"high":7764.75,"low":7763.25,"close":7764,"volume":1016,"max":7764.75,"min":7763.25},{"time":1790940240,"open":7765,"high":7765.75,"low":7763.75,"close":7765,"volume":867,"max":7765.75,"min":7763.75},{"time":1790940060,"open":7765,"high":7765.5,"low":7763.5,"close":7765.25,"volume":951,"max":7765.5,"min":7763.5},{"time":1790939880,"open":7761.75,"high":7765.5,"low":7761.75,"close":7765,"volume":951,"max":7765.5,"min":7761.75},{"time":1790939700,"open":7763.25,"high":7764,"low":7761.25,"close":7762,"volume":1096,"max":7764,"min":7761.25},{"time":1790939520,"open":7759.75,"high":7763.25,"low":7759,"close":7763.25,"volume":1195,"max":7763.25,"min":7759},{"time":1790939340,"open":7762,"high":7764.25,"low":7759.5,"close":7759.75,"volume":1354,"max":7764.25,"min":7759.5},{"time":1790939160,"open":7763,"high":7763.75,"low":7760.75,"close":7761.75,"volume":1218,"max":7763.75,"min":7760.75},{"time":1790938980,"open":7761.75,"high":7763.75,"low":7761,"close":7763,"volume":1063,"max":7763.75,"min":7761},{"time":1790938800,"open":7763,"high":7764.5,"low":7762,"close":7762,"volume":1834,"max":7764.5,"min":7762},{"time":1790938620,"open":7762.5,"high":7763.25,"low":7761.75,"close":7763,"volume":817,"max":7763.25,"min":7761.75},{"time":1790938440,"open":7761.25,"high":7762.75,"low":7760.75,"close":7762.5,"volume":570,"max":7762.75,"min":7760.75},{"time":1790938260,"open":7761.5,"high":7763,"low":7761,"close":7761,"volume":749,"max":7763,"min":7761},{"time":1790938080,"open":7761.5,"high":7762.5,"low":7760.25,"close":7761.5,"volume":1239,"max":7762.5,"min":7760.25},{"time":1790937900,"open":7761.25,"high":7762.25,"low":7760,"close":7761.75,"volume":1035,"max":7762.25,"min":7760},{"time":1790937720,"open":7761.75,"high":7761.75,"low":7760.25,"close":7761,"volume":800,"max":7761.75,"min":7760.25},{"time":1790937540,"open":7759.5,"high":7761.75,"low":7759.5,"close":7761.75,"volume":621,"max":7761.75,"min":7759.5},{"time":1790937360,"open":7760.5,"high":7761.25,"low":7759.25,"close":7759.5,"volume":656,"max":7761.25,"min":7759.25},{"time":1790937180,"open":7755.25,"high":7760.25,"low":7755,"close":7760.25,"volume":1000,"max":7760.25,"min":7755},{"time":1790937000,"open":7756.75,"high":7757,"low":7754.25,"close":7755.25,"volume":1084,"max":7757,"min":7754.25},{"time":1790936820,"open":7752.25,"high":7757,"low":7751.75,"close":7756.5,"volume":1634,"max":7757,"min":7751.75},{"time":1790936640,"open":7750.5,"high":7753,"low":7749,"close":7752.25,"volume":1607,"max":7753,"min":7749},{"time":1790936460,"open":7753.5,"high":7755,"low":7750.5,"close":7750.75,"volume":2998,"max":7755,"min":7750.5},{"time":1790936280,"open":7755,"high":7755.25,"low":7753.5,"close":7753.75,"volume":617,"max":7755.25,"min":7753.5},{"time":1790936100,"open":7753.75,"high":7755.25,"low":7753.25,"close":7755.25,"volume":912,"max":7755.25,"min":7753.25},{"time":1790935920,"open":7754,"high":7755.25,"low":7752.25,"close":7754,"volume":837,"max":7755.25,"min":7752.25},{"time":1790935740,"open":7756.5,"high":7757.25,"low":7753.75,"close":7753.75,"volume":964,"max":7757.25,"min":7753.75},{"time":1790935560,"open":7756,"high":7756.75,"low":7754.75,"close":7756.75,"volume":870,"max":7756.75,"min":7754.75},{"time":1790935380,"open":7758.25,"high":7760.5,"low":7755.75,"close":7756,"volume":1543,"max":7760.5,"min":7755.75},{"time":1790935200,"open":7759.75,"high":7760.5,"low":7757,"close":7758.25,"volume":1195,"max":7760.5,"min":7757},{"time":1790935020,"open":7760.5,"high":7761,"low":7759.25,"close":7759.75,"volume":844,"max":7761,"min":7759.25},{"time":1790934840,"open":7761.25,"high":7762.25,"low":7759.25,"close":7760.5,"volume":771,"max":7762.25,"min":7759.25},{"time":1790934660,"open":7761,"high":7761.75,"low":7759.25,"close":7761,"volume":650,"max":7761.75,"min":7759.25},{"time":1790934480,"open":7759,"high":7765.5,"low":7758.5,"close":7761.25,"volume":3264,"max":7765.5,"min":7758.5},{"time":1790934300,"open":7761.25,"high":7761.5,"low":7757.75,"close":7759,"volume":3531,"max":7761.5,"min":7757.75},{"time":1790934120,"open":7762.75,"high":7762.75,"low":7761.25,"close":7761.5,"volume":659,"max":7762.75,"min":7761.25},{"time":1790933940,"open":7762,"high":7763.25,"low":7761.75,"close":7762.75,"volume":770,"max":7763.25,"min":7761.75},{"time":1790933760,"open":7759.5,"high":7762.75,"low":7759.5,"close":7762,"volume":1018,"max":7762.75,"min":7759.5},{"time":1790933580,"open":7761.75,"high":7762,"low":7758.75,"close":7759.5,"volume":1104,"max":7762,"min":7758.75},{"time":1790933400,"open":7762.5,"high":7763,"low":7761.5,"close":7762,"volume":634,"max":7763,"min":7761.5},{"time":1790933220,"open":7762.75,"high":7763,"low":7761.25,"close":7762.5,"volume":957,"max":7763,"min":7761.25},{"time":1790933040,"open":7763.25,"high":7764,"low":7762.75,"close":7763,"volume":843,"max":7764,"min":7762.75},{"time":1790932860,"open":7764.5,"high":7764.75,"low":7762.25,"close":7763.5,"volume":977,"max":7764.75,"min":7762.25},{"time":1790932680,"open":7763.5,"high":7764.75,"low":7762,"close":7764.5,"volume":1026,"max":7764.75,"min":7762},{"time":1790932500,"open":7763.25,"high":7765.5,"low":7762.75,"close":7763.5,"volume":2428,"max":7765.5,"min":7762.75},{"time":1790932320,"open":7762.25,"high":7765.75,"low":7762.25,"close":7763.5,"volume":1595,"max":7765.75,"min":7762.25},{"time":1790932140,"open":7758.5,"high":7762.75,"low":7758.5,"close":7762.25,"volume":1326,"max":7762.75,"min":7758.5},{"time":1790931960,"open":7758.75,"high":7760,"low":7758.5,"close":7758.75,"volume":703,"max":7760,"min":7758.5},{"time":1790931780,"open":7759,"high":7760.25,"low":7758.25,"close":7758.75,"volume":1502,"max":7760.25,"min":7758.25},{"time":1790931600,"open":7762.75,"high":7762.75,"low":7758.25,"close":7759,"volume":1456,"max":7762.75,"min":7758.25},{"time":1790931420,"open":7764.25,"high":7764.25,"low":7762.25,"close":7762.5,"volume":1160,"max":7764.25,"min":7762.25},{"time":1790931240,"open":7762,"high":7764.75,"low":7762,"close":7764.25,"volume":1174,"max":7764.75,"min":7762},{"time":1790931060,"open":7763,"high":7763.25,"low":7761,"close":7761.75,"volume":1123,"max":7763.25,"min":7761},{"time":1790930880,"open":7760.5,"high":7764,"low":7760.25,"close":7763,"volume":1374,"max":7764,"min":7760.25},{"time":1790930700,"open":7758.5,"high":7760.75,"low":7758.5,"close":7760.5,"volume":1329,"max":7760.75,"min":7758.5},{"time":1790930520,"open":7760.25,"high":7760.5,"low":7758,"close":7758.5,"volume":1787,"max":7760.5,"min":7758},{"time":1790930340,"open":7759.5,"high":7760,"low":7759,"close":7760,"volume":1106,"max":7760,"min":7759},{"time":1790930160,"open":7758,"high":7760.25,"low":7758,"close":7759.75,"volume":1098,"max":7760.25,"min":7758},{"time":1790929980,"open":7757,"high":7758.25,"low":7755,"close":7757.75,"volume":862,"max":7758.25,"min":7755},{"time":1790929800,"open":7757.25,"high":7758.5,"low":7756.25,"close":7757,"volume":1185,"max":7758.5,"min":7756.25},{"time":1790929620,"open":7756.25,"high":7758.25,"low":7755.5,"close":7757.25,"volume":1172,"max":7758.25,"min":7755.5},{"time":1790929440,"open":7755.5,"high":7757,"low":7755,"close":7756.25,"volume":1720,"max":7757,"min":7755},{"time":1790929260,"open":7756.5,"high":7761.5,"low":7755.25,"close":7755.75,"volume":3239,"max":7761.5,"min":7755.25},{"time":1790929080,"open":7760.25,"high":7760.5,"low":7755.75,"close":7756.5,"volume":1323,"max":7760.5,"min":7755.75},{"time":1790928900,"open":7761.25,"high":7761.75,"low":7759.75,"close":7760.25,"volume":1607,"max":7761.75,"min":7759.75},{"time":1790928720,"open":7763.25,"high":7764.25,"low":7760.75,"close":7761,"volume":1627,"max":7764.25,"min":7760.75},{"time":1790928540,"open":7761.25,"high":7763.5,"low":7761,"close":7763.25,"volume":1965,"max":7763.5,"min":7761},{"time":1790928360,"open":7757,"high":7762.5,"low":7757,"close":7761.25,"volume":1960,"max":7762.5,"min":7757},{"time":1790928180,"open":7756.25,"high":7757.25,"low":7755,"close":7757,"volume":1851,"max":7757.25,"min":7755},{"time":1790928000,"open":7755.75,"high":7756.5,"low":7752.75,"close":7756.25,"volume":2119,"max":7756.5,"min":7752.75},{"time":1790927820,"open":7754.5,"high":7760.75,"low":7753.75,"close":7755.75,"volume":4335,"max":7760.75,"min":7753.75},{"time":1790927640,"open":7750.75,"high":7754.75,"low":7750.5,"close":7754.75,"volume":1937,"max":7754.75,"min":7750.5},{"time":1790927460,"open":7750.25,"high":7751.25,"low":7749.5,"close":7750.75,"volume":1067,"max":7751.25,"min":7749.5},{"time":1790927280,"open":7747.5,"high":7750.75,"low":7746.75,"close":7750.25,"volume":1293,"max":7750.75,"min":7746.75},{"time":1790927100,"open":7746.5,"high":7747.25,"low":7746,"close":7747.25,"volume":1132,"max":7747.25,"min":7746},{"time":1790926920,"open":7745.5,"high":7747.25,"low":7744.5,"close":7746.25,"volume":1103,"max":7747.25,"min":7744.5},{"time":1790926740,"open":7746.25,"high":7747.25,"low":7745.75,"close":7745.75,"volume":959,"max":7747.25,"min":7745.75},{"time":1790926560,"open":7746,"high":7747,"low":7744.5,"close":7746.25,"volume":845,"max":7747,"min":7744.5},{"time":1790926380,"open":7743,"high":7746.75,"low":7742.5,"close":7746,"volume":818,"max":7746.75,"min":7742.5},{"time":1790926200,"open":7743.25,"high":7743.75,"low":7741.5,"close":7743,"volume":982,"max":7743.75,"min":7741.5},{"time":1790926020,"open":7744.5,"high":7744.75,"low":7741.25,"close":7743,"volume":874,"max":7744.75,"min":7741.25},{"time":1790925840,"open":7744,"high":7746,"low":7743.5,"close":7744.5,"volume":871,"max":7746,"min":7743.5},{"time":1790925660,"open":7745.75,"high":7746.25,"low":7743.25,"close":7744,"volume":1087,"max":7746.25,"min":7743.25},{"time":1790925480,"open":7746.75,"high":7747.5,"low":7743.5,"close":7745.75,"volume":1569,"max":7747.5,"min":7743.5},{"time":1790925300,"open":7750.5,"high":7750.75,"low":7745.75,"close":7746.75,"volume":1432,"max":7750.75,"min":7745.75},{"time":1790925120,"open":7749,"high":7750.5,"low":7746.5,"close":7750.25,"volume":1725,"max":7750.5,"min":7746.5},{"time":1790924940,"open":7744.5,"high":7748.75,"low":7743.75,"close":7748.75,"volume":1470,"max":7748.75,"min":7743.75},{"time":1790924760,"open":7745,"high":7745.5,"low":7743,"close":7744.75,"volume":1259,"max":7745.5,"min":7743},{"time":1790924580,"open":7742.75,"high":7746.5,"low":7742.25,"close":7744.75,"volume":1361,"max":7746.5,"min":7742.25},{"time":1790924400,"open":7743.75,"high":7744.75,"low":7741.75,"close":7742.75,"volume":1349,"max":7744.75,"min":7741.75},{"time":1790924220,"open":7743.75,"high":7744,"low":7740.75,"close":7743.5,"volume":1324,"max":7744,"min":7740.75},{"time":1790924040,"open":7738.75,"high":7744.25,"low":7738.25,"close":7743.5,"volume":659,"max":7744.25,"min":7738.25},{"time":1790923860,"open":7738.25,"high":7739,"low":7737,"close":7739,"volume":696,"max":7739,"min":7737},{"time":1790923680,"open":7739.25,"high":7739.75,"low":7737.75,"close":7738,"volume":1412,"max":7739.75,"min":7737.75},{"time":1790923500,"open":7741.5,"high":7741.5,"low":7738.75,"close":7739,"volume":1366,"max":7741.5,"min":7738.75},{"time":1790923320,"open":7743.25,"high":7744.25,"low":7740.75,"close":7741.5,"volume":1825,"max":7744.25,"min":7740.75},{"time":1790923140,"open":7745,"high":7745.5,"low":7741.75,"close":7743.25,"volume":1748,"max":7745.5,"min":7741.75},{"time":1790922960,"open":7746.25,"high":7746.75,"low":7743.5,"close":7744.75,"volume":1453,"max":7746.75,"min":7743.5},{"time":1790922780,"open":7746.25,"high":7748,"low":7745.5,"close":7746,"volume":1467,"max":7748,"min":7745.5},{"time":1790922600,"open":7746,"high":7748,"low":7745,"close":7746.25,"volume":1056,"max":7748,"min":7745},{"time":1790922420,"open":7745.5,"high":7747.75,"low":7745.25,"close":7746,"volume":1118,"max":7747.75,"min":7745.25},{"time":1790922240,"open":7745.25,"high":7745.75,"low":7743.75,"close":7745.5,"volume":751,"max":7745.75,"min":7743.75},{"time":1790922060,"open":7744,"high":7745.75,"low":7744,"close":7745.25,"volume":863,"max":7745.75,"min":7744},{"time":1790921880,"open":7745.25,"high":7745.25,"low":7743.5,"close":7744,"volume":822,"max":7745.25,"min":7743.5},{"time":1790921700,"open":7748,"high":7748.25,"low":7744.75,"close":7745.5,"volume":1094,"max":7748.25,"min":7744.75},{"time":1790921520,"open":7748.25,"high":7750,"low":7747.75,"close":7747.75,"volume":896,"max":7750,"min":7747.75},{"time":1790921340,"open":7750.5,"high":7750.75,"low":7748,"close":7748,"volume":1143,"max":7750.75,"min":7748},{"time":1790921160,"open":7747.75,"high":7750.75,"low":7746.75,"close":7750.5,"volume":1192,"max":7750.75,"min":7746.75},{"time":1790920980,"open":7746.25,"high":7749.25,"low":7745.25,"close":7747.75,"volume":1299,"max":7749.25,"min":7745.25},{"time":1790920800,"open":7744.5,"high":7747.75,"low":7744.5,"close":7746.25,"volume":1111,"max":7747.75,"min":7744.5},{"time":1790920620,"open":7743,"high":7744.75,"low":7743,"close":7744.5,"volume":555,"max":7744.75,"min":7743},{"time":1790920440,"open":7743.25,"high":7744.25,"low":7743,"close":7743.25,"volume":353,"max":7744.25,"min":7743},{"time":1790920260,"open":7744,"high":7744.5,"low":7743,"close":7743.25,"volume":233,"max":7744.5,"min":7743},{"time":1790920080,"open":7743.25,"high":7744.5,"low":7743.25,"close":7744,"volume":245,"max":7744.5,"min":7743.25},{"time":1790919900,"open":7746,"high":7746,"low":7743.25,"close":7743.25,"volume":366,"max":7746,"min":7743.25},{"time":1790919720,"open":7745.5,"high":7747,"low":7745,"close":7745.75,"volume":235,"max":7747,"min":7745},{"time":1790919540,"open":7745.25,"high":7745.75,"low":7744.5,"close":7745.25,"volume":307,"max":7745.75,"min":7744.5},{"time":1790919360,"open":7746.25,"high":7746.25,"low":7744.75,"close":7745.25,"volume":252,"max":7746.25,"min":7744.75},{"time":1790919180,"open":7745,"high":7746.75,"low":7744.75,"close":7746.25,"volume":327,"max":7746.75,"min":7744.75},{"time":1790919000,"open":7745.75,"high":7745.75,"low":7743.25,"close":7745,"volume":676,"max":7745.75,"min":7743.25},{"time":1790918820,"open":7746.5,"high":7746.75,"low":7745.5,"close":7745.75,"volume":453,"max":7746.75,"min":7745.5},{"time":1790918640,"open":7748.25,"high":7748.25,"low":7746.5,"close":7746.5,"volume":360,"max":7748.25,"min":7746.5},{"time":1790918460,"open":7747.5,"high":7748.25,"low":7746.75,"close":7748.25,"volume":432,"max":7748.25,"min":7746.75},{"time":1790918280,"open":7748,"high":7748.25,"low":7747.5,"close":7747.75,"volume":327,"max":7748.25,"min":7747.5},{"time":1790918100,"open":7749,"high":7749,"low":7747,"close":7748.25,"volume":468,"max":7749,"min":7747},{"time":1790917920,"open":7750.5,"high":7750.75,"low":7748.25,"close":7749,"volume":424,"max":7750.75,"min":7748.25},{"time":1790917740,"open":7750.5,"high":7750.5,"low":7749,"close":7750,"volume":878,"max":7750.5,"min":7749},{"time":1790917560,"open":7747,"high":7751.25,"low":7746.75,"close":7750.5,"volume":587,"max":7751.25,"min":7746.75},{"time":1790917380,"open":7749.75,"high":7750.25,"low":7747,"close":7747,"volume":538,"max":7750.25,"min":7747},{"time":1790917200,"open":7749.75,"high":7754.25,"low":7748.5,"close":7749.75,"volume":1416,"max":7754.25,"min":7748.5},{"time":1790917020,"open":7747.25,"high":7750,"low":7747,"close":7749.75,"volume":793,"max":7750,"min":7747},{"time":1790916840,"open":7747.25,"high":7748,"low":7747,"close":7747.25,"volume":370,"max":7748,"min":7747},{"time":1790916660,"open":7745.75,"high":7748,"low":7745.75,"close":7747.25,"volume":575,"max":7748,"min":7745.75},{"time":1790916480,"open":7744,"high":7745.75,"low":7743.75,"close":7745.75,"volume":264,"max":7745.75,"min":7743.75},{"time":1790916300,"open":7744.75,"high":7745.25,"low":7743.5,"close":7744.25,"volume":325,"max":7745.25,"min":7743.5},{"time":1790916120,"open":7745.25,"high":7745.5,"low":7744.5,"close":7744.75,"volume":248,"max":7745.5,"min":7744.5},{"time":1790915940,"open":7744.75,"high":7745.75,"low":7744.25,"close":7745.25,"volume":190,"max":7745.75,"min":7744.25},{"time":1790915760,"open":7744,"high":7745,"low":7744,"close":7744.75,"volume":242,"max":7745,"min":7744},{"time":1790915580,"open":7745,"high":7745,"low":7744,"close":7744,"volume":290,"max":7745,"min":7744},{"time":1790915400,"open":7745.5,"high":7746.25,"low":7744.5,"close":7744.75,"volume":266,"max":7746.25,"min":7744.5},{"time":1790915220,"open":7745.5,"high":7746,"low":7745,"close":7745.5,"volume":303,"max":7746,"min":7745},{"time":1790915040,"open":7745.75,"high":7746.5,"low":7745.5,"close":7745.5,"volume":249,"max":7746.5,"min":7745.5},{"time":1790914860,"open":7745.25,"high":7746,"low":7744.75,"close":7745.5,"volume":199,"max":7746,"min":7744.75},{"time":1790914680,"open":7745.5,"high":7745.5,"low":7744.75,"close":7745.25,"volume":251,"max":7745.5,"min":7744.75},{"time":1790914500,"open":7745.5,"high":7746,"low":7745,"close":7745.5,"volume":276,"max":7746,"min":7745},{"time":1790914320,"open":7745.25,"high":7746,"low":7744.5,"close":7745.75,"volume":262,"max":7746,"min":7744.5},{"time":1790914140,"open":7744.5,"high":7746.25,"low":7743.75,"close":7745.75,"volume":554,"max":7746.25,"min":7743.75},{"time":1790913960,"open":7745.25,"high":7745.25,"low":7743.5,"close":7744.5,"volume":444,"max":7745.25,"min":7743.5},{"time":1790913780,"open":7745,"high":7746,"low":7744.25,"close":7745,"volume":355,"max":7746,"min":7744.25},{"time":1790913600,"open":7743.25,"high":7746,"low":7743,"close":7745,"volume":1116,"max":7746,"min":7743},{"time":1790913420,"open":7742.25,"high":7743.25,"low":7742,"close":7743,"volume":258,"max":7743.25,"min":7742},{"time":1790913240,"open":7741.75,"high":7742.5,"low":7741.75,"close":7742.5,"volume":191,"max":7742.5,"min":7741.75},{"time":1790913060,"open":7741,"high":7742.25,"low":7740.5,"close":7741.5,"volume":229,"max":7742.25,"min":7740.5},{"time":1790912880,"open":7740.5,"high":7742,"low":7739.75,"close":7741,"volume":600,"max":7742,"min":7739.75},{"time":1790912700,"open":7741.25,"high":7742.5,"low":7740.75,"close":7740.75,"volume":496,"max":7742.5,"min":7740.75},{"time":1790912520,"open":7740.75,"high":7741.5,"low":7740.5,"close":7741,"volume":251,"max":7741.5,"min":7740.5},{"time":1790912340,"open":7741,"high":7741.5,"low":7739.5,"close":7740.5,"volume":215,"max":7741.5,"min":7739.5},{"time":1790912160,"open":7740.25,"high":7741,"low":7739.5,"close":7741,"volume":233,"max":7741,"min":7739.5},{"time":1790911980,"open":7740.25,"high":7741.5,"low":7739.75,"close":7740.5,"volume":247,"max":7741.5,"min":7739.75},{"time":1790911800,"open":7740.5,"high":7741.5,"low":7740.25,"close":7740.25,"volume":431,"max":7741.5,"min":7740.25},{"time":1790911620,"open":7741,"high":7741.75,"low":7740.5,"close":7740.75,"volume":221,"max":7741.75,"min":7740.5},{"time":1790911440,"open":7741.5,"high":7742.25,"low":7741,"close":7741,"volume":314,"max":7742.25,"min":7741},{"time":1790911260,"open":7740.75,"high":7741.75,"low":7740,"close":7741.5,"volume":237,"max":7741.75,"min":7740},{"time":1790911080,"open":7740.75,"high":7741.5,"low":7740.75,"close":7740.75,"volume":262,"max":7741.5,"min":7740.75},{"time":1790910900,"open":7741,"high":7741.5,"low":7740.25,"close":7740.5,"volume":233,"max":7741.5,"min":7740.25},{"time":1790910720,"open":7740.25,"high":7741,"low":7739.75,"close":7741,"volume":318,"max":7741,"min":7739.75},{"time":1790910540,"open":7740,"high":7740.5,"low":7738.75,"close":7740.25,"volume":541,"max":7740.5,"min":7738.75},{"time":1790910360,"open":7742.25,"high":7742.25,"low":7739.75,"close":7740,"volume":353,"max":7742.25,"min":7739.75},{"time":1790910180,"open":7742,"high":7742.5,"low":7741.5,"close":7742.25,"volume":304,"max":7742.5,"min":7741.5},{"time":1790910000,"open":7741.5,"high":7742.5,"low":7740.75,"close":7742,"volume":608,"max":7742.5,"min":7740.75},{"time":1790909820,"open":7739,"high":7741.5,"low":7739,"close":7741.25,"volume":364,"max":7741.5,"min":7739},{"time":1790909640,"open":7739.25,"high":7739.25,"low":7737.75,"close":7739,"volume":358,"max":7739.25,"min":7737.75},{"time":1790909460,"open":7740.5,"high":7740.5,"low":7739.25,"close":7739.25,"volume":305,"max":7740.5,"min":7739.25},{"time":1790909280,"open":7740.25,"high":7742,"low":7740.25,"close":7740.25,"volume":686,"max":7742,"min":7740.25},{"time":1790909100,"open":7739.5,"high":7740.5,"low":7739.25,"close":7740.25,"volume":428,"max":7740.5,"min":7739.25},{"time":1790908920,"open":7738.75,"high":7739.5,"low":7738.5,"close":7739.5,"volume":208,"max":7739.5,"min":7738.5},{"time":1790908740,"open":7738.75,"high":7739,"low":7737,"close":7738.75,"volume":424,"max":7739,"min":7737},{"time":1790908560,"open":7738.75,"high":7739.5,"low":7738.5,"close":7738.75,"volume":238,"max":7739.5,"min":7738.5},{"time":1790908380,"open":7738.25,"high":7739.25,"low":7737.25,"close":7739,"volume":408,"max":7739.25,"min":7737.25},{"time":1790908200,"open":7738.75,"high":7739.25,"low":7737.5,"close":7738.5,"volume":428,"max":7739.25,"min":7737.5},{"time":1790908020,"open":7738.25,"high":7740.5,"low":7738.25,"close":7738.75,"volume":395,"max":7740.5,"min":7738.25},{"time":1790907840,"open":7737,"high":7738.75,"low":7736.25,"close":7738.5,"volume":320,"max":7738.75,"min":7736.25},{"time":1790907660,"open":7738.25,"high":7738.25,"low":7736.5,"close":7737,"volume":302,"max":7738.25,"min":7736.5},{"time":1790907480,"open":7738,"high":7738.5,"low":7736.75,"close":7738.25,"volume":442,"max":7738.5,"min":7736.75},{"time":1790907300,"open":7737,"high":7740.25,"low":7736.5,"close":7738,"volume":943,"max":7740.25,"min":7736.5},{"time":1790907120,"open":7733.5,"high":7737.5,"low":7733.25,"close":7737.25,"volume":658,"max":7737.5,"min":7733.25},{"time":1790906940,"open":7735.25,"high":7735.25,"low":7733.25,"close":7733.5,"volume":843,"max":7735.25,"min":7733.25},{"time":1790906760,"open":7735.25,"high":7736.25,"low":7734.5,"close":7735.25,"volume":580,"max":7736.25,"min":7734.5},{"time":1790906580,"open":7736,"high":7736.5,"low":7734.5,"close":7735.5,"volume":808,"max":7736.5,"min":7734.5},{"time":1790906400,"open":7736.75,"high":7737.25,"low":7734.25,"close":7735.75,"volume":851,"max":7737.25,"min":7734.25},{"time":1790906220,"open":7735.75,"high":7737,"low":7735,"close":7737,"volume":630,"max":7737,"min":7735},{"time":1790906040,"open":7735.25,"high":7736,"low":7733,"close":7735.75,"volume":630,"max":7736,"min":7733},{"time":1790905860,"open":7733.25,"high":7737.25,"low":7733,"close":7735.5,"volume":1109,"max":7737.25,"min":7733},{"time":1790905680,"open":7730.25,"high":7734,"low":7730.25,"close":7733.25,"volume":741,"max":7734,"min":7730.25},{"time":1790905500,"open":7729.75,"high":7731,"low":7729.5,"close":7730.5,"volume":519,"max":7731,"min":7729.5},{"time":1790905320,"open":7728.75,"high":7730,"low":7728,"close":7729.75,"volume":373,"max":7730,"min":7728},{"time":1790905140,"open":7728,"high":7729.25,"low":7727.5,"close":7728.75,"volume":526,"max":7729.25,"min":7727.5},{"time":1790904960,"open":7727.75,"high":7728,"low":7726.25,"close":7727.75,"volume":746,"max":7728,"min":7726.25},{"time":1790904780,"open":7727.25,"high":7729.25,"low":7727,"close":7727.75,"volume":537,"max":7729.25,"min":7727},{"time":1790904600,"open":7728.25,"high":7729.75,"low":7726.75,"close":7727,"volume":769,"max":7729.75,"min":7726.75},{"time":1790904420,"open":7727.25,"high":7728.25,"low":7726.5,"close":7728,"volume":483,"max":7728.25,"min":7726.5},{"time":1790904240,"open":7728.5,"high":7730.25,"low":7727,"close":7727,"volume":394,"max":7730.25,"min":7727},{"time":1790904060,"open":7727.5,"high":7730,"low":7725.75,"close":7728.75,"volume":944,"max":7730,"min":7725.75},{"time":1790903880,"open":7730.5,"high":7731.75,"low":7727.25,"close":7727.75,"volume":599,"max":7731.75,"min":7727.25},{"time":1790903700,"open":7730.25,"high":7730.5,"low":7728.75,"close":7730.5,"volume":522,"max":7730.5,"min":7728.75},{"time":1790903520,"open":7730.5,"high":7731.25,"low":7730,"close":7730.25,"volume":332,"max":7731.25,"min":7730},{"time":1790903340,"open":7731.25,"high":7731.75,"low":7729.75,"close":7730.5,"volume":760,"max":7731.75,"min":7729.75},{"time":1790903160,"open":7730.75,"high":7731,"low":7729.25,"close":7731,"volume":516,"max":7731,"min":7729.25},{"time":1790902980,"open":7731,"high":7731.5,"low":7729,"close":7730.75,"volume":824,"max":7731.5,"min":7729},{"time":1790902800,"open":7731.5,"high":7733.5,"low":7730.25,"close":7731,"volume":1203,"max":7733.5,"min":7730.25},{"time":1790902620,"open":7732.5,"high":7733.5,"low":7731,"close":7731.75,"volume":496,"max":7733.5,"min":7731},{"time":1790902440,"open":7734.25,"high":7734.5,"low":7732.5,"close":7732.5,"volume":454,"max":7734.5,"min":7732.5},{"time":1790902260,"open":7732.5,"high":7735,"low":7732.5,"close":7734.25,"volume":318,"max":7735,"min":7732.5},{"time":1790902080,"open":7733.75,"high":7734.5,"low":7732.5,"close":7732.75,"volume":641,"max":7734.5,"min":7732.5},{"time":1790901900,"open":7732.5,"high":7733.75,"low":7731.75,"close":7733.75,"volume":629,"max":7733.75,"min":7731.75},{"time":1790901720,"open":7731.25,"high":7733.75,"low":7731,"close":7732.5,"volume":582,"max":7733.75,"min":7731},{"time":1790901540,"open":7733.75,"high":7734.5,"low":7731.5,"close":7731.5,"volume":1402,"max":7734.5,"min":7731.5},{"time":1790901360,"open":7735,"high":7736.25,"low":7732.75,"close":7733.5,"volume":614,"max":7736.25,"min":7732.75},{"time":1790901180,"open":7732.75,"high":7735.5,"low":7732,"close":7735,"volume":1012,"max":7735.5,"min":7732},{"time":1790901000,"open":7731.25,"high":7733.75,"low":7730.5,"close":7733,"volume":1489,"max":7733.75,"min":7730.5},{"time":1790900820,"open":7733.75,"high":7734,"low":7730.75,"close":7731.25,"volume":1537,"max":7734,"min":7730.75},{"time":1790900640,"open":7739,"high":7739.5,"low":7733,"close":7734,"volume":1762,"max":7739.5,"min":7733},{"time":1790900460,"open":7739.5,"high":7740.5,"low":7738.25,"close":7738.75,"volume":3224,"max":7740.5,"min":7738.25},{"time":1790900280,"open":7736,"high":7739.75,"low":7735.75,"close":7739.5,"volume":1775,"max":7739.75,"min":7735.75},{"time":1790900100,"open":7735.25,"high":7737,"low":7733,"close":7736.25,"volume":1695,"max":7737,"min":7733},{"time":1790899920,"open":7734.25,"high":7736.25,"low":7734.25,"close":7735,"volume":789,"max":7736.25,"min":7734.25},{"time":1790899740,"open":7730,"high":7735.5,"low":7730,"close":7734.5,"volume":1299,"max":7735.5,"min":7730},{"time":1790899560,"open":7732.25,"high":7732.25,"low":7730,"close":7730.25,"volume":491,"max":7732.25,"min":7730},{"time":1790899380,"open":7731.5,"high":7732.5,"low":7730.25,"close":7732.5,"volume":588,"max":7732.5,"min":7730.25},{"time":1790899200,"open":7733,"high":7733.25,"low":7729.75,"close":7731.5,"volume":1065,"max":7733.25,"min":7729.75},{"time":1790899020,"open":7732.75,"high":7734.25,"low":7732.25,"close":7733.25,"volume":345,"max":7734.25,"min":7732.25},{"time":1790898840,"open":7734,"high":7734.5,"low":7731.75,"close":7732.75,"volume":236,"max":7734.5,"min":7731.75},{"time":1790898660,"open":7730.5,"high":7734.5,"low":7729.75,"close":7734.25,"volume":1057,"max":7734.5,"min":7729.75},{"time":1790898480,"open":7728,"high":7731.5,"low":7727.5,"close":7730.25,"volume":976,"max":7731.5,"min":7727.5},{"time":1790898300,"open":7729.5,"high":7730,"low":7727.5,"close":7727.75,"volume":655,"max":7730,"min":7727.5},{"time":1790898120,"open":7727.75,"high":7730.25,"low":7727.75,"close":7729.75,"volume":348,"max":7730.25,"min":7727.75},{"time":1790897940,"open":7728.5,"high":7728.5,"low":7727.25,"close":7727.75,"volume":485,"max":7728.5,"min":7727.25},{"time":1790897760,"open":7730.5,"high":7730.5,"low":7728,"close":7728.5,"volume":296,"max":7730.5,"min":7728},{"time":1790897580,"open":7730,"high":7731.25,"low":7728.75,"close":7730.75,"volume":396,"max":7731.25,"min":7728.75},{"time":1790897400,"open":7733,"high":7733.5,"low":7729.5,"close":7729.75,"volume":484,"max":7733.5,"min":7729.5},{"time":1790897220,"open":7733,"high":7733.25,"low":7732.75,"close":7733,"volume":104,"max":7733.25,"min":7732.75},{"time":1790897040,"open":7732.5,"high":7733.5,"low":7732.25,"close":7733,"volume":147,"max":7733.5,"min":7732.25},{"time":1790896860,"open":7734,"high":7734,"low":7732,"close":7732.25,"volume":172,"max":7734,"min":7732},{"time":1790896680,"open":7733.75,"high":7735,"low":7733.75,"close":7734.25,"volume":188,"max":7735,"min":7733.75},{"time":1790896500,"open":7734.5,"high":7734.5,"low":7732.75,"close":7733.5,"volume":384,"max":7734.5,"min":7732.75},{"time":1790896320,"open":7732.75,"high":7734.75,"low":7732.25,"close":7734.75,"volume":283,"max":7734.75,"min":7732.25},{"time":1790896140,"open":7733,"high":7733.5,"low":7732.25,"close":7732.75,"volume":359,"max":7733.5,"min":7732.25},{"time":1790895960,"open":7733.25,"high":7734,"low":7731.75,"close":7733,"volume":555,"max":7734,"min":7731.75},{"time":1790895780,"open":7732.25,"high":7735.75,"low":7732,"close":7733.25,"volume":748,"max":7735.75,"min":7732},{"time":1790895600,"open":7732,"high":7732.5,"low":7729.75,"close":7732.5,"volume":583,"max":7732.5,"min":7729.75},{"time":1790895420,"open":7731.5,"high":7732.75,"low":7730.75,"close":7732,"volume":440,"max":7732.75,"min":7730.75},{"time":1790895240,"open":7729,"high":7732,"low":7729,"close":7731.5,"volume":992,"max":7732,"min":7729},{"time":1790895060,"open":7727,"high":7729.25,"low":7726.75,"close":7729,"volume":114,"max":7729.25,"min":7726.75},{"time":1790894880,"open":7726.5,"high":7727.25,"low":7726.5,"close":7727,"volume":66,"max":7727.25,"min":7726.5},{"time":1790894700,"open":7727.25,"high":7727.75,"low":7726.25,"close":7726.5,"volume":91,"max":7727.75,"min":7726.25},{"time":1790894520,"open":7727.25,"high":7727.75,"low":7726.75,"close":7727,"volume":113,"max":7727.75,"min":7726.75},{"time":1790894340,"open":7728,"high":7728.25,"low":7727.25,"close":7727.5,"volume":153,"max":7728.25,"min":7727.25},{"time":1790894160,"open":7727.75,"high":7728.5,"low":7727.5,"close":7728,"volume":116,"max":7728.5,"min":7727.5},{"time":1790893980,"open":7728.5,"high":7728.5,"low":7727.25,"close":7727.75,"volume":170,"max":7728.5,"min":7727.25},{"time":1790893800,"open":7726.5,"high":7728.5,"low":7726.25,"close":7728.25,"volume":200,"max":7728.5,"min":7726.25},{"time":1790893620,"open":7725.75,"high":7726.5,"low":7725.5,"close":7726.5,"volume":93,"max":7726.5,"min":7725.5},{"time":1790893440,"open":7724.5,"high":7726.75,"low":7724.5,"close":7726,"volume":252,"max":7726.75,"min":7724.5},{"time":1790893260,"open":7726.25,"high":7726.25,"low":7724,"close":7724.5,"volume":332,"max":7726.25,"min":7724},{"time":1790893080,"open":7726.25,"high":7726.75,"low":7725,"close":7726.25,"volume":197,"max":7726.75,"min":7725},{"time":1790892900,"open":7726.25,"high":7726.5,"low":7724.75,"close":7726.5,"volume":248,"max":7726.5,"min":7724.75},{"time":1790892720,"open":7727.5,"high":7728.25,"low":7725.75,"close":7726.25,"volume":220,"max":7728.25,"min":7725.75},{"time":1790892540,"open":7730.25,"high":7730.5,"low":7726.5,"close":7727.75,"volume":399,"max":7730.5,"min":7726.5},{"time":1790892360,"open":7727.5,"high":7730.25,"low":7727.5,"close":7730.25,"volume":371,"max":7730.25,"min":7727.5},{"time":1790892180,"open":7726.25,"high":7727.75,"low":7724,"close":7727.75,"volume":369,"max":7727.75,"min":7724},{"time":1790892000,"open":7724,"high":7727.25,"low":7723.25,"close":7726.5,"volume":885,"max":7727.25,"min":7723.25},{"time":1790888220,"open":7724.75,"high":7726,"low":7724.75,"close":7725,"volume":1011,"max":7726,"min":7724.75},{"time":1790888040,"open":7725.25,"high":7725.5,"low":7724.25,"close":7724.75,"volume":1914,"max":7725.5,"min":7724.25},{"time":1790887860,"open":7727.25,"high":7727.25,"low":7725,"close":7725.25,"volume":1017,"max":7727.25,"min":7725},{"time":1790887680,"open":7725.5,"high":7727.5,"low":7725.25,"close":7727.25,"volume":1339,"max":7727.5,"min":7725.25},{"time":1790887500,"open":7726.75,"high":7727,"low":7725.5,"close":7725.5,"volume":774,"max":7727,"min":7725.5},{"time":1790887320,"open":7726.75,"high":7727.25,"low":7726.5,"close":7727,"volume":580,"max":7727.25,"min":7726.5},{"time":1790887140,"open":7727.5,"high":7727.5,"low":7726.5,"close":7726.75,"volume":727,"max":7727.5,"min":7726.5},{"time":1790886960,"open":7728.25,"high":7728.75,"low":7726.75,"close":7727.25,"volume":1092,"max":7728.75,"min":7726.75},{"time":1790886780,"open":7729.75,"high":7729.75,"low":7728.25,"close":7728.25,"volume":927,"max":7729.75,"min":7728.25},{"time":1790886600,"open":7729.75,"high":7730.25,"low":7729.25,"close":7729.75,"volume":438,"max":7730.25,"min":7729.25},{"time":1790886420,"open":7730.25,"high":7730.75,"low":7729.5,"close":7729.75,"volume":645,"max":7730.75,"min":7729.5},{"time":1790886240,"open":7731,"high":7731.25,"low":7730,"close":7730.25,"volume":697,"max":7731.25,"min":7730},{"time":1790886060,"open":7731.25,"high":7731.5,"low":7730,"close":7730.75,"volume":674,"max":7731.5,"min":7730},{"time":1790885880,"open":7732.25,"high":7732.5,"low":7730.25,"close":7731,"volume":1743,"max":7732.5,"min":7730.25},{"time":1790885700,"open":7732.25,"high":7732.5,"low":7731,"close":7732,"volume":1703,"max":7732.5,"min":7731},{"time":1790885520,"open":7729.25,"high":7732.75,"low":7728.75,"close":7732.25,"volume":2677,"max":7732.75,"min":7728.75},{"time":1790885340,"open":7730,"high":7731,"low":7729,"close":7729.25,"volume":2026,"max":7731,"min":7729},{"time":1790885160,"open":7730.25,"high":7731.25,"low":7728.75,"close":7730,"volume":2911,"max":7731.25,"min":7728.75},{"time":1790884980,"open":7728.25,"high":7730.25,"low":7726,"close":7730.25,"volume":4974,"max":7730.25,"min":7726},{"time":1790884800,"open":7726,"high":7730.5,"low":7724.75,"close":7728,"volume":18309,"max":7730.5,"min":7724.75},{"time":1790884620,"open":7726.5,"high":7727.75,"low":7719.75,"close":7726,"volume":83146,"max":7727.75,"min":7719.75},{"time":1790884440,"open":7733.5,"high":7734.5,"low":7724.25,"close":7726.5,"volume":20726,"max":7734.5,"min":7724.25},{"time":1790884260,"open":7737.75,"high":7741.25,"low":7733.25,"close":7733.25,"volume":11884,"max":7741.25,"min":7733.25},{"time":1790884080,"open":7732.75,"high":7738.75,"low":7731.5,"close":7737.75,"volume":10945,"max":7738.75,"min":7731.5},{"time":1790883900,"open":7730.5,"high":7735.25,"low":7729.75,"close":7733,"volume":9553,"max":7735.25,"min":7729.75},{"time":1790883720,"open":7732.75,"high":7733.25,"low":7730.25,"close":7730.5,"volume":4495,"max":7733.25,"min":7730.25},{"time":1790883540,"open":7730.5,"high":7733.75,"low":7730.25,"close":7732.75,"volume":5522,"max":7733.75,"min":7730.25},{"time":1790883360,"open":7728,"high":7730.75,"low":7726.5,"close":7730.75,"volume":5762,"max":7730.75,"min":7726.5},{"time":1790883180,"open":7730.25,"high":7731.25,"low":7727.75,"close":7728.25,"volume":5400,"max":7731.25,"min":7727.75},{"time":1790883000,"open":7729.75,"high":7733,"low":7729.5,"close":7730.25,"volume":6167,"max":7733,"min":7729.5},{"time":1790882820,"open":7728.75,"high":7730.25,"low":7727.25,"close":7730,"volume":3903,"max":7730.25,"min":7727.25},{"time":1790882640,"open":7729.75,"high":7730.5,"low":7727.75,"close":7728.75,"volume":4733,"max":7730.5,"min":7727.75},{"time":1790882460,"open":7731.25,"high":7733.25,"low":7729.25,"close":7729.75,"volume":3900,"max":7733.25,"min":7729.25},{"time":1790882280,"open":7728.5,"high":7732,"low":7728.25,"close":7731.25,"volume":4368,"max":7732,"min":7728.25},{"time":1790882100,"open":7730.75,"high":7731.5,"low":7728,"close":7728.5,"volume":4668,"max":7731.5,"min":7728},{"time":1790881920,"open":7729.75,"high":7731.5,"low":7729,"close":7731,"volume":3554,"max":7731.5,"min":7729},{"time":1790881740,"open":7730,"high":7733,"low":7729.25,"close":7729.75,"volume":4490,"max":7733,"min":7729.25},{"time":1790881560,"open":7730,"high":7730.75,"low":7727,"close":7730.25,"volume":3946,"max":7730.75,"min":7727},{"time":1790881380,"open":7728.25,"high":7730.75,"low":7727,"close":7730.25,"volume":5636,"max":7730.75,"min":7727},{"time":1790881200,"open":7733.25,"high":7734.25,"low":7728,"close":7728.25,"volume":6633,"max":7734.25,"min":7728}],"lastNasdaq":{"description":"E-mini Nasdaq-100 Futures","price":31049,"currency":"USD","timestamp":1790974860143,"volume":348,"prevClose":31048,"open":31048.75,"high":31057,"low":31043.75},"dateNasdaq":[{"time":1790974620,"open":31048.75,"high":31057,"low":31043.75,"close":31049,"volume":348,"max":31057,"min":31043.75},{"time":1790974440,"open":31051.5,"high":31055,"low":31048,"close":31048,"volume":205,"max":31055,"min":31048},{"time":1790974260,"open":31047.75,"high":31052.5,"low":31045.5,"close":31051.75,"volume":141,"max":31052.5,"min":31045.5},{"time":1790974080,"open":31050.75,"high":31052.5,"low":31045.75,"close":31048.5,"volume":171,"max":31052.5,"min":31045.75},{"time":1790973900,"open":31059,"high":31060,"low":31049,"close":31050,"volume":276,"max":31060,"min":31049},{"time":1790973720,"open":31063.75,"high":31064,"low":31054,"close":31058.25,"volume":422,"max":31064,"min":31054},{"time":1790973540,"open":31069.25,"high":31073.5,"low":31062,"close":31063.5,"volume":294,"max":31073.5,"min":31062},{"time":1790973360,"open":31072.5,"high":31073.75,"low":31067.75,"close":31069.5,"volume":320,"max":31073.75,"min":31067.75},{"time":1790973180,"open":31069.25,"high":31076,"low":31069,"close":31072.5,"volume":201,"max":31076,"min":31069},{"time":1790973000,"open":31073,"high":31073.5,"low":31069,"close":31069,"volume":205,"max":31073.5,"min":31069},{"time":1790972820,"open":31069.25,"high":31073,"low":31069,"close":31072.75,"volume":153,"max":31073,"min":31069},{"time":1790972640,"open":31071.25,"high":31074,"low":31069,"close":31070,"volume":155,"max":31074,"min":31069},{"time":1790972460,"open":31078,"high":31078.25,"low":31069,"close":31071.5,"volume":287,"max":31078.25,"min":31069},{"time":1790972280,"open":31082.5,"high":31083,"low":31074,"close":31078.75,"volume":372,"max":31083,"min":31074},{"time":1790972100,"open":31086,"high":31090,"low":31081,"close":31082.75,"volume":359,"max":31090,"min":31081},{"time":1790971920,"open":31080.25,"high":31094,"low":31080,"close":31086.5,"volume":696,"max":31094,"min":31080},{"time":1790971740,"open":31078.25,"high":31082.5,"low":31074.75,"close":31079.5,"volume":678,"max":31082.5,"min":31074.75},{"time":1790971560,"open":31080,"high":31085.5,"low":31074.25,"close":31078.25,"volume":1119,"max":31085.5,"min":31074.25},{"time":1790971380,"open":31082.5,"high":31083,"low":31073.75,"close":31079.75,"volume":1285,"max":31083,"min":31073.75},{"time":1790971200,"open":31070.25,"high":31087.75,"low":31063.5,"close":31082.75,"volume":3408,"max":31087.75,"min":31063.5},{"time":1790971020,"open":31049,"high":31071,"low":31048,"close":31070,"volume":9571,"max":31071,"min":31048},{"time":1790970840,"open":31074.25,"high":31076.25,"low":31039.5,"close":31049,"volume":4769,"max":31076.25,"min":31039.5},{"time":1790970660,"open":31073.25,"high":31076.75,"low":31058,"close":31074,"volume":2774,"max":31076.75,"min":31058},{"time":1790970480,"open":31084.25,"high":31090,"low":31063.5,"close":31073,"volume":2801,"max":31090,"min":31063.5},{"time":1790970300,"open":31069,"high":31089.25,"low":31068.5,"close":31084,"volume":2671,"max":31089.25,"min":31068.5},{"time":1790970120,"open":31068.25,"high":31070.75,"low":31057.25,"close":31069,"volume":1725,"max":31070.75,"min":31057.25},{"time":1790969940,"open":31083,"high":31084.25,"low":31066.5,"close":31068,"volume":1730,"max":31084.25,"min":31066.5},{"time":1790969760,"open":31066.75,"high":31090.75,"low":31066.5,"close":31083,"volume":2467,"max":31090.75,"min":31066.5},{"time":1790969580,"open":31062.5,"high":31069,"low":31056,"close":31067,"volume":1670,"max":31069,"min":31056},{"time":1790969400,"open":31050.5,"high":31068.25,"low":31049.25,"close":31062.25,"volume":1891,"max":31068.25,"min":31049.25},{"time":1790969220,"open":31049.75,"high":31054,"low":31041.25,"close":31050.5,"volume":1105,"max":31054,"min":31041.25},{"time":1790969040,"open":31039.5,"high":31061.5,"low":31039.25,"close":31049.75,"volume":2037,"max":31061.5,"min":31039.25},{"time":1790968860,"open":31044,"high":31044.25,"low":31033.25,"close":31038.25,"volume":1847,"max":31044.25,"min":31033.25},{"time":1790968680,"open":31042,"high":31051,"low":31037,"close":31043.5,"volume":2833,"max":31051,"min":31037},{"time":1790968500,"open":31040.25,"high":31049,"low":31032.25,"close":31042,"volume":2356,"max":31049,"min":31032.25},{"time":1790968320,"open":31032.5,"high":31042.75,"low":31030.25,"close":31040,"volume":2450,"max":31042.75,"min":31030.25},{"time":1790968140,"open":31032.75,"high":31036.5,"low":31026.75,"close":31032.5,"volume":1798,"max":31036.5,"min":31026.75},{"time":1790967960,"open":31045,"high":31046.25,"low":31030,"close":31033.5,"volume":969,"max":31046.25,"min":31030},{"time":1790967780,"open":31047.25,"high":31048.25,"low":31040,"close":31044.25,"volume":685,"max":31048.25,"min":31040},{"time":1790967600,"open":31043.75,"high":31054,"low":31041,"close":31046.25,"volume":968,"max":31054,"min":31041},{"time":1790967420,"open":31045.75,"high":31050.75,"low":31040.5,"close":31043,"volume":827,"max":31050.75,"min":31040.5},{"time":1790967240,"open":31044.5,"high":31054.5,"low":31041.25,"close":31046,"volume":914,"max":31054.5,"min":31041.25},{"time":1790967060,"open":31048.5,"high":31055.5,"low":31043,"close":31045,"volume":1133,"max":31055.5,"min":31043},{"time":1790966880,"open":31041.75,"high":31049,"low":31036,"close":31048.5,"volume":984,"max":31049,"min":31036},{"time":1790966700,"open":31041.5,"high":31048,"low":31037,"close":31041,"volume":862,"max":31048,"min":31037},{"time":1790966520,"open":31036.25,"high":31045.25,"low":31034.5,"close":31041.75,"volume":1111,"max":31045.25,"min":31034.5},{"time":1790966340,"open":31028.75,"high":31036.75,"low":31017,"close":31036,"volume":997,"max":31036.75,"min":31017},{"time":1790966160,"open":31032.25,"high":31038.75,"low":31019.5,"close":31029,"volume":1044,"max":31038.75,"min":31019.5},{"time":1790965980,"open":31045,"high":31046.75,"low":31027.25,"close":31032.25,"volume":1421,"max":31046.75,"min":31027.25},{"time":1790965800,"open":31036,"high":31046.75,"low":31023.5,"close":31045,"volume":1363,"max":31046.75,"min":31023.5},{"time":1790965620,"open":31026,"high":31041,"low":31012.25,"close":31036,"volume":1672,"max":31041,"min":31012.25},{"time":1790965440,"open":31013.5,"high":31032.25,"low":31011.75,"close":31027,"volume":1328,"max":31032.25,"min":31011.75},{"time":1790965260,"open":31028.25,"high":31032.5,"low":31011.25,"close":31013.5,"volume":1564,"max":31032.5,"min":31011.25},{"time":1790965080,"open":31029.25,"high":31034.75,"low":31022.5,"close":31028.25,"volume":1072,"max":31034.75,"min":31022.5},{"time":1790964900,"open":31050.25,"high":31050.5,"low":31028.5,"close":31028.75,"volume":1302,"max":31050.5,"min":31028.5},{"time":1790964720,"open":31038.5,"high":31057.5,"low":31037.5,"close":31050,"volume":1072,"max":31057.5,"min":31037.5},{"time":1790964540,"open":31037.25,"high":31044.75,"low":31035.75,"close":31038.5,"volume":656,"max":31044.75,"min":31035.75},{"time":1790964360,"open":31042.25,"high":31047.75,"low":31033,"close":31036.75,"volume":903,"max":31047.75,"min":31033},{"time":1790964180,"open":31030.25,"high":31046.75,"low":31028.5,"close":31042,"volume":1018,"max":31046.75,"min":31028.5},{"time":1790964000,"open":31048,"high":31051,"low":31028.75,"close":31030.25,"volume":1438,"max":31051,"min":31028.75},{"time":1790963820,"open":31047.75,"high":31049.25,"low":31028,"close":31047.75,"volume":1614,"max":31049.25,"min":31028},{"time":1790963640,"open":31059.75,"high":31061,"low":31045.25,"close":31047.25,"volume":1195,"max":31061,"min":31045.25},{"time":1790963460,"open":31046.25,"high":31061.25,"low":31046.25,"close":31059.5,"volume":1706,"max":31061.25,"min":31046.25},{"time":1790963280,"open":31030.25,"high":31054.25,"low":31020.25,"close":31045.5,"volume":2783,"max":31054.25,"min":31020.25},{"time":1790963100,"open":31030.75,"high":31040.5,"low":31021.25,"close":31029.5,"volume":1517,"max":31040.5,"min":31021.25},{"time":1790962920,"open":31018.25,"high":31035,"low":31009,"close":31030.5,"volume":1474,"max":31035,"min":31009},{"time":1790962740,"open":31033,"high":31035.5,"low":31013.25,"close":31018.25,"volume":1104,"max":31035.5,"min":31013.25},{"time":1790962560,"open":31029.75,"high":31035,"low":31012.5,"close":31034,"volume":1465,"max":31035,"min":31012.5},{"time":1790962380,"open":31031,"high":31045,"low":31023.25,"close":31029.5,"volume":1876,"max":31045,"min":31023.25},{"time":1790962200,"open":31007.25,"high":31033.5,"low":30994.75,"close":31031.25,"volume":3676,"max":31033.5,"min":30994.75},{"time":1790962020,"open":31009.25,"high":31016.25,"low":31001.75,"close":31007.75,"volume":2733,"max":31016.25,"min":31001.75},{"time":1790961840,"open":31029.25,"high":31030.25,"low":31004.5,"close":31008.75,"volume":3080,"max":31030.25,"min":31004.5},{"time":1790961660,"open":31063.5,"high":31063.75,"low":31028.25,"close":31029.5,"volume":2260,"max":31063.75,"min":31028.25},{"time":1790961480,"open":31069,"high":31076.75,"low":31054.25,"close":31063.5,"volume":1627,"max":31076.75,"min":31054.25},{"time":1790961300,"open":31057.25,"high":31075.25,"low":31052,"close":31068.5,"volume":1739,"max":31075.25,"min":31052},{"time":1790961120,"open":31062.25,"high":31067.75,"low":31045.5,"close":31057.5,"volume":1872,"max":31067.75,"min":31045.5},{"time":1790960940,"open":31061.75,"high":31074.25,"low":31060.5,"close":31061.75,"volume":1088,"max":31074.25,"min":31060.5},{"time":1790960760,"open":31095.25,"high":31096.5,"low":31056.5,"close":31061.5,"volume":2009,"max":31096.5,"min":31056.5},{"time":1790960580,"open":31093.25,"high":31095.5,"low":31085,"close":31095,"volume":1376,"max":31095.5,"min":31085},{"time":1790960400,"open":31071.75,"high":31108.5,"low":31068.25,"close":31094,"volume":2664,"max":31108.5,"min":31068.25},{"time":1790960220,"open":31075,"high":31083.75,"low":31061.5,"close":31071.5,"volume":1315,"max":31083.75,"min":31061.5},{"time":1790960040,"open":31075,"high":31083.25,"low":31067.5,"close":31074.75,"volume":1814,"max":31083.25,"min":31067.5},{"time":1790959860,"open":31051.25,"high":31077,"low":31047.75,"close":31074.75,"volume":1486,"max":31077,"min":31047.75},{"time":1790959680,"open":31059.5,"high":31065.75,"low":31042,"close":31051,"volume":2382,"max":31065.75,"min":31042},{"time":1790959500,"open":31057.5,"high":31075,"low":31056.5,"close":31059.25,"volume":1724,"max":31075,"min":31056.5},{"time":1790959320,"open":31059.5,"high":31061.75,"low":31044,"close":31056.5,"volume":2512,"max":31061.75,"min":31044},{"time":1790959140,"open":31099.75,"high":31109.25,"low":31059.25,"close":31060.25,"volume":2166,"max":31109.25,"min":31059.25},{"time":1790958960,"open":31079.5,"high":31103.25,"low":31073,"close":31100.25,"volume":1651,"max":31103.25,"min":31073},{"time":1790958780,"open":31086,"high":31092.5,"low":31074.75,"close":31079.75,"volume":1407,"max":31092.5,"min":31074.75},{"time":1790958600,"open":31071,"high":31090,"low":31068.5,"close":31085.75,"volume":1705,"max":31090,"min":31068.5},{"time":1790958420,"open":31076.75,"high":31090,"low":31067.5,"close":31071.25,"volume":1828,"max":31090,"min":31067.5},{"time":1790958240,"open":31094.75,"high":31102,"low":31076,"close":31076,"volume":2811,"max":31102,"min":31076},{"time":1790958060,"open":31114,"high":31117.5,"low":31090.5,"close":31095.25,"volume":2357,"max":31117.5,"min":31090.5},{"time":1790957880,"open":31118,"high":31123.75,"low":31111.75,"close":31114,"volume":1371,"max":31123.75,"min":31111.75},{"time":1790957700,"open":31116,"high":31130.25,"low":31107.25,"close":31118.75,"volume":2301,"max":31130.25,"min":31107.25},{"time":1790957520,"open":31110,"high":31129.25,"low":31104.5,"close":31117,"volume":1903,"max":31129.25,"min":31104.5},{"time":1790957340,"open":31121.75,"high":31127,"low":31109.75,"close":31110,"volume":1869,"max":31127,"min":31109.75},{"time":1790957160,"open":31106.25,"high":31126,"low":31103.5,"close":31121.25,"volume":1725,"max":31126,"min":31103.5},{"time":1790956980,"open":31118.5,"high":31122.5,"low":31087.25,"close":31106.25,"volume":2615,"max":31122.5,"min":31087.25},{"time":1790956800,"open":31102,"high":31128.75,"low":31095.75,"close":31118.75,"volume":4213,"max":31128.75,"min":31095.75},{"time":1790956620,"open":31083.75,"high":31104.5,"low":31075,"close":31101.25,"volume":2179,"max":31104.5,"min":31075},{"time":1790956440,"open":31071.75,"high":31094.75,"low":31055,"close":31084,"volume":3113,"max":31094.75,"min":31055},{"time":1790956260,"open":31074.75,"high":31109.75,"low":31070.25,"close":31071.5,"volume":3619,"max":31109.75,"min":31070.25},{"time":1790956080,"open":31094.75,"high":31101.75,"low":31066,"close":31074.5,"volume":5187,"max":31101.75,"min":31066},{"time":1790955900,"open":31078.25,"high":31102.5,"low":31073.25,"close":31095,"volume":2875,"max":31102.5,"min":31073.25},{"time":1790955720,"open":31067.5,"high":31091,"low":31066.5,"close":31078.25,"volume":2019,"max":31091,"min":31066.5},{"time":1790955540,"open":31085.25,"high":31094.25,"low":31054.25,"close":31067.75,"volume":3069,"max":31094.25,"min":31054.25},{"time":1790955360,"open":31080.5,"high":31085.75,"low":31055.75,"close":31085.25,"volume":3165,"max":31085.75,"min":31055.75},{"time":1790955180,"open":31062.75,"high":31088.75,"low":31059.75,"close":31079.5,"volume":3327,"max":31088.75,"min":31059.75},{"time":1790955000,"open":31063,"high":31068.25,"low":31027.5,"close":31063.25,"volume":4261,"max":31068.25,"min":31027.5},{"time":1790954820,"open":31032.25,"high":31068,"low":31031,"close":31063.25,"volume":4003,"max":31068,"min":31031},{"time":1790954640,"open":31053.75,"high":31057,"low":30988,"close":31032.5,"volume":6751,"max":31057,"min":30988},{"time":1790954460,"open":31017.25,"high":31061.5,"low":31015.5,"close":31051.75,"volume":4331,"max":31061.5,"min":31015.5},{"time":1790954280,"open":31048.25,"high":31068.5,"low":31013.25,"close":31016.5,"volume":5618,"max":31068.5,"min":31013.25},{"time":1790954100,"open":31073.75,"high":31095.25,"low":31038.5,"close":31049.25,"volume":5558,"max":31095.25,"min":31038.5},{"time":1790953920,"open":31081.75,"high":31086.5,"low":31037,"close":31074,"volume":6986,"max":31086.5,"min":31037},{"time":1790953740,"open":31117.25,"high":31121.5,"low":31061,"close":31081.75,"volume":7430,"max":31121.5,"min":31061},{"time":1790953560,"open":31120.5,"high":31131.75,"low":31097.5,"close":31117.5,"volume":5802,"max":31131.75,"min":31097.5},{"time":1790953380,"open":31150.5,"high":31153.25,"low":31119.75,"close":31120.5,"volume":4865,"max":31153.25,"min":31119.75},{"time":1790953200,"open":31166,"high":31181.25,"low":31148.5,"close":31151,"volume":4368,"max":31181.25,"min":31148.5},{"time":1790953020,"open":31194.25,"high":31202.25,"low":31155.75,"close":31166.5,"volume":4224,"max":31202.25,"min":31155.75},{"time":1790952840,"open":31182.5,"high":31196.75,"low":31157,"close":31193.5,"volume":5564,"max":31196.75,"min":31157},{"time":1790952660,"open":31208.25,"high":31218.25,"low":31175,"close":31182.5,"volume":4985,"max":31218.25,"min":31175},{"time":1790952480,"open":31235,"high":31253.25,"low":31206,"close":31208.25,"volume":3462,"max":31253.25,"min":31206},{"time":1790952300,"open":31240.75,"high":31246,"low":31225.5,"close":31234.75,"volume":2609,"max":31246,"min":31225.5},{"time":1790952120,"open":31263.5,"high":31273.5,"low":31225,"close":31240.5,"volume":4064,"max":31273.5,"min":31225},{"time":1790951940,"open":31247.25,"high":31264.5,"low":31243.5,"close":31263.5,"volume":2751,"max":31264.5,"min":31243.5},{"time":1790951760,"open":31251.25,"high":31254.25,"low":31225,"close":31247.25,"volume":3207,"max":31254.25,"min":31225},{"time":1790951580,"open":31229.25,"high":31253.75,"low":31225.5,"close":31251.25,"volume":4025,"max":31253.75,"min":31225.5},{"time":1790951400,"open":31265.25,"high":31267.5,"low":31226,"close":31228.5,"volume":5515,"max":31267.5,"min":31226},{"time":1790951220,"open":31278.25,"high":31282.5,"low":31260.5,"close":31265.5,"volume":3472,"max":31282.5,"min":31260.5},{"time":1790951040,"open":31251.5,"high":31281.25,"low":31248.75,"close":31278,"volume":3358,"max":31281.25,"min":31248.75},{"time":1790950860,"open":31259.5,"high":31269.75,"low":31244.25,"close":31251.75,"volume":3674,"max":31269.75,"min":31244.25},{"time":1790950680,"open":31250.25,"high":31268.75,"low":31245.75,"close":31259.75,"volume":4613,"max":31268.75,"min":31245.75},{"time":1790950500,"open":31226.5,"high":31254.5,"low":31217.75,"close":31249.75,"volume":4407,"max":31254.5,"min":31217.75},{"time":1790950320,"open":31197,"high":31231.5,"low":31195.75,"close":31226.5,"volume":3968,"max":31231.5,"min":31195.75},{"time":1790950140,"open":31227.25,"high":31232.75,"low":31190,"close":31197.25,"volume":4535,"max":31232.75,"min":31190},{"time":1790949960,"open":31234,"high":31242,"low":31210.25,"close":31227.75,"volume":5519,"max":31242,"min":31210.25},{"time":1790949780,"open":31225,"high":31259.5,"low":31216.75,"close":31233.75,"volume":6377,"max":31259.5,"min":31216.75},{"time":1790949600,"open":31185.25,"high":31234.75,"low":31157,"close":31225,"volume":8479,"max":31234.75,"min":31157},{"time":1790949420,"open":31124.25,"high":31195.25,"low":31106.5,"close":31185,"volume":8358,"max":31195.25,"min":31106.5},{"time":1790949240,"open":31187.75,"high":31201.5,"low":31113,"close":31125,"volume":8309,"max":31201.5,"min":31113},{"time":1790949060,"open":31185.75,"high":31195.75,"low":31163,"close":31187,"volume":4857,"max":31195.75,"min":31163},{"time":1790948880,"open":31192.25,"high":31197.5,"low":31154.5,"close":31185.5,"volume":6886,"max":31197.5,"min":31154.5},{"time":1790948700,"open":31177.25,"high":31198.25,"low":31169.75,"close":31192.25,"volume":6981,"max":31198.25,"min":31169.75},{"time":1790948520,"open":31127.75,"high":31181.75,"low":31122.25,"close":31177.75,"volume":7111,"max":31181.75,"min":31122.25},{"time":1790948340,"open":31120,"high":31131.75,"low":31093.5,"close":31127.5,"volume":6164,"max":31131.75,"min":31093.5},{"time":1790948160,"open":31115.25,"high":31146.5,"low":31099,"close":31120,"volume":6660,"max":31146.5,"min":31099},{"time":1790947980,"open":31094.25,"high":31153,"low":31083.75,"close":31114.75,"volume":9167,"max":31153,"min":31083.75},{"time":1790947800,"open":31147.75,"high":31156,"low":31056.25,"close":31094,"volume":16137,"max":31156,"min":31056.25},{"time":1790947620,"open":31156.25,"high":31176.75,"low":31146,"close":31148.5,"volume":2406,"max":31176.75,"min":31146},{"time":1790947440,"open":31169,"high":31177.25,"low":31146.75,"close":31154,"volume":1925,"max":31177.25,"min":31146.75},{"time":1790947260,"open":31167,"high":31182.5,"low":31163.25,"close":31169.5,"volume":1085,"max":31182.5,"min":31163.25},{"time":1790947080,"open":31163,"high":31173,"low":31160.5,"close":31167.25,"volume":981,"max":31173,"min":31160.5},{"time":1790946900,"open":31165,"high":31170.25,"low":31153.75,"close":31162.25,"volume":1195,"max":31170.25,"min":31153.75},{"time":1790946720,"open":31168,"high":31177.5,"low":31162.5,"close":31165.75,"volume":1313,"max":31177.5,"min":31162.5},{"time":1790946540,"open":31183.5,"high":31193,"low":31166.25,"close":31167.25,"volume":1672,"max":31193,"min":31166.25},{"time":1790946360,"open":31193,"high":31207.25,"low":31173.5,"close":31184.25,"volume":3112,"max":31207.25,"min":31173.5},{"time":1790946180,"open":31181.75,"high":31222.25,"low":31180.5,"close":31193.25,"volume":5645,"max":31222.25,"min":31180.5},{"time":1790946000,"open":31169,"high":31185.75,"low":31154.5,"close":31182,"volume":2618,"max":31185.75,"min":31154.5},{"time":1790945820,"open":31154.25,"high":31179,"low":31144.25,"close":31169,"volume":1991,"max":31179,"min":31144.25},{"time":1790945640,"open":31124.5,"high":31156.75,"low":31124.25,"close":31154.25,"volume":2161,"max":31156.75,"min":31124.25},{"time":1790945460,"open":31125.25,"high":31128.25,"low":31114.75,"close":31125,"volume":870,"max":31128.25,"min":31114.75},{"time":1790945280,"open":31117,"high":31138.5,"low":31115.5,"close":31125,"volume":1549,"max":31138.5,"min":31115.5},{"time":1790945100,"open":31104.25,"high":31119.5,"low":31089.25,"close":31116.5,"volume":1394,"max":31119.5,"min":31089.25},{"time":1790944920,"open":31099.5,"high":31121.75,"low":31091,"close":31103.25,"volume":2133,"max":31121.75,"min":31091},{"time":1790944740,"open":31135.75,"high":31136.5,"low":31092,"close":31097.75,"volume":2711,"max":31136.5,"min":31092},{"time":1790944560,"open":31121.25,"high":31146.75,"low":31108.5,"close":31135.75,"volume":3204,"max":31146.75,"min":31108.5},{"time":1790944380,"open":31097.5,"high":31124,"low":31075.25,"close":31120,"volume":3663,"max":31124,"min":31075.25},{"time":1790944200,"open":30989.75,"high":31105.5,"low":30986,"close":31097.5,"volume":5891,"max":31105.5,"min":30986},{"time":1790944020,"open":30962.25,"high":30999,"low":30960.5,"close":30990,"volume":1037,"max":30999,"min":30960.5},{"time":1790943840,"open":30952.75,"high":30967.75,"low":30945.75,"close":30963.25,"volume":716,"max":30967.75,"min":30945.75},{"time":1790943660,"open":30952,"high":30968.5,"low":30945.75,"close":30955.5,"volume":830,"max":30968.5,"min":30945.75},{"time":1790943480,"open":30942.75,"high":30954.25,"low":30937.25,"close":30951.25,"volume":540,"max":30954.25,"min":30937.25},{"time":1790943300,"open":30944.25,"high":30948.75,"low":30934.5,"close":30942.5,"volume":520,"max":30948.75,"min":30934.5},{"time":1790943120,"open":30944.75,"high":30958,"low":30939.5,"close":30945.25,"volume":845,"max":30958,"min":30939.5},{"time":1790942940,"open":30937.75,"high":30946.25,"low":30928.25,"close":30944,"volume":675,"max":30946.25,"min":30928.25},{"time":1790942760,"open":30921.25,"high":30938.75,"low":30921,"close":30936.5,"volume":367,"max":30938.75,"min":30921},{"time":1790942580,"open":30925.75,"high":30932.25,"low":30918,"close":30922.25,"volume":353,"max":30932.25,"min":30918},{"time":1790942400,"open":30934.75,"high":30936,"low":30920,"close":30924,"volume":634,"max":30936,"min":30920},{"time":1790942220,"open":30922.25,"high":30938,"low":30922.25,"close":30935.75,"volume":475,"max":30938,"min":30922.25},{"time":1790942040,"open":30925.25,"high":30936,"low":30913.25,"close":30922.5,"volume":667,"max":30936,"min":30913.25},{"time":1790941860,"open":30930.75,"high":30942,"low":30922.75,"close":30925.25,"volume":547,"max":30942,"min":30922.75},{"time":1790941680,"open":30938.75,"high":30943,"low":30928.5,"close":30930.75,"volume":648,"max":30943,"min":30928.5},{"time":1790941500,"open":30952.75,"high":30953.5,"low":30933.75,"close":30937,"volume":538,"max":30953.5,"min":30933.75},{"time":1790941320,"open":30951.5,"high":30955.75,"low":30938.25,"close":30951.25,"volume":597,"max":30955.75,"min":30938.25},{"time":1790941140,"open":30972.75,"high":30973.25,"low":30948,"close":30951,"volume":509,"max":30973.25,"min":30948},{"time":1790940960,"open":30971.5,"high":30979.5,"low":30968.75,"close":30972.5,"volume":260,"max":30979.5,"min":30968.75},{"time":1790940780,"open":30985.5,"high":30987,"low":30968,"close":30970.25,"volume":275,"max":30987,"min":30968},{"time":1790940600,"open":30983.75,"high":30987,"low":30970.25,"close":30985,"volume":547,"max":30987,"min":30970.25},{"time":1790940420,"open":30987.75,"high":30987.75,"low":30978.75,"close":30984.25,"volume":281,"max":30987.75,"min":30978.75},{"time":1790940240,"open":30988.25,"high":30994.5,"low":30985.25,"close":30990.75,"volume":495,"max":30994.5,"min":30985.25},{"time":1790940060,"open":30989.25,"high":30994,"low":30978.25,"close":30990,"volume":305,"max":30994,"min":30978.25},{"time":1790939880,"open":30958.5,"high":30990.75,"low":30958,"close":30989.75,"volume":330,"max":30990.75,"min":30958},{"time":1790939700,"open":30968.25,"high":30973.5,"low":30953.75,"close":30960,"volume":515,"max":30973.5,"min":30953.75},{"time":1790939520,"open":30958,"high":30968,"low":30951,"close":30968,"volume":456,"max":30968,"min":30951},{"time":1790939340,"open":30981,"high":30991.5,"low":30955,"close":30957.75,"volume":565,"max":30991.5,"min":30955},{"time":1790939160,"open":30988.75,"high":30997.75,"low":30972.5,"close":30980,"volume":536,"max":30997.75,"min":30972.5},{"time":1790938980,"open":30979.5,"high":30993.75,"low":30976.5,"close":30988.5,"volume":265,"max":30993.75,"min":30976.5},{"time":1790938800,"open":30986.5,"high":31000,"low":30975.75,"close":30981.5,"volume":667,"max":31000,"min":30975.75},{"time":1790938620,"open":30985.75,"high":30988.25,"low":30981,"close":30986.5,"volume":147,"max":30988.25,"min":30981},{"time":1790938440,"open":30982.75,"high":30990.5,"low":30978,"close":30985.75,"volume":173,"max":30990.5,"min":30978},{"time":1790938260,"open":30988.5,"high":30995.5,"low":30983.5,"close":30983.5,"volume":134,"max":30995.5,"min":30983.5},{"time":1790938080,"open":30987,"high":30992.75,"low":30979.75,"close":30990,"volume":208,"max":30992.75,"min":30979.75},{"time":1790937900,"open":30990.75,"high":30992.75,"low":30979.25,"close":30986.5,"volume":364,"max":30992.75,"min":30979.25},{"time":1790937720,"open":30997.5,"high":30998.25,"low":30989.25,"close":30989.75,"volume":164,"max":30998.25,"min":30989.25},{"time":1790937540,"open":30988.5,"high":30997.25,"low":30986.25,"close":30996.25,"volume":203,"max":30997.25,"min":30986.25},{"time":1790937360,"open":30996,"high":30998.75,"low":30985,"close":30989.5,"volume":363,"max":30998.75,"min":30985},{"time":1790937180,"open":30968,"high":30996.25,"low":30967.25,"close":30996,"volume":423,"max":30996.25,"min":30967.25},{"time":1790937000,"open":30977.75,"high":30985.5,"low":30966.75,"close":30968.5,"volume":408,"max":30985.5,"min":30966.75},{"time":1790936820,"open":30958.25,"high":30979,"low":30955.25,"close":30978.25,"volume":492,"max":30979,"min":30955.25},{"time":1790936640,"open":30948.5,"high":30963,"low":30940,"close":30957.5,"volume":575,"max":30963,"min":30940},{"time":1790936460,"open":30958.75,"high":30970,"low":30945,"close":30947.75,"volume":746,"max":30970,"min":30945},{"time":1790936280,"open":30971.75,"high":30972.25,"low":30958,"close":30959.25,"volume":249,"max":30972.25,"min":30958},{"time":1790936100,"open":30969,"high":30975.25,"low":30966.25,"close":30972.75,"volume":272,"max":30975.25,"min":30966.25},{"time":1790935920,"open":30969.75,"high":30976.25,"low":30960,"close":30969,"volume":321,"max":30976.25,"min":30960},{"time":1790935740,"open":30985.5,"high":30987.75,"low":30966.25,"close":30969.25,"volume":434,"max":30987.75,"min":30966.25},{"time":1790935560,"open":30982,"high":30987,"low":30975.25,"close":30986,"volume":243,"max":30987,"min":30975.25},{"time":1790935380,"open":30992.25,"high":31005.25,"low":30980,"close":30981,"volume":515,"max":31005.25,"min":30980},{"time":1790935200,"open":31005.75,"high":31008.5,"low":30984.5,"close":30993,"volume":440,"max":31008.5,"min":30984.5},{"time":1790935020,"open":31006.5,"high":31010.75,"low":31003.5,"close":31005.75,"volume":204,"max":31010.75,"min":31003.5},{"time":1790934840,"open":31013,"high":31020,"low":30998.25,"close":31005.25,"volume":229,"max":31020,"min":30998.25},{"time":1790934660,"open":31015,"high":31018.25,"low":31001.5,"close":31012.25,"volume":292,"max":31018.25,"min":31001.5},{"time":1790934480,"open":30999.75,"high":31035.5,"low":30997.75,"close":31015.25,"volume":870,"max":31035.5,"min":30997.75},{"time":1790934300,"open":31008.5,"high":31013,"low":30994.75,"close":30999,"volume":952,"max":31013,"min":30994.75},{"time":1790934120,"open":31015,"high":31017,"low":31007.5,"close":31008.5,"volume":166,"max":31017,"min":31007.5},{"time":1790933940,"open":31013,"high":31018.25,"low":31009.25,"close":31014.75,"volume":217,"max":31018.25,"min":31009.25},{"time":1790933760,"open":30996,"high":31015.25,"low":30996,"close":31013.5,"volume":320,"max":31015.25,"min":30996},{"time":1790933580,"open":31016.25,"high":31017.75,"low":30994.5,"close":30996.25,"volume":469,"max":31017.75,"min":30994.5},{"time":1790933400,"open":31013.5,"high":31019.25,"low":31011.25,"close":31017.75,"volume":169,"max":31019.25,"min":31011.25},{"time":1790933220,"open":31010.5,"high":31015,"low":31004.25,"close":31014.5,"volume":239,"max":31015,"min":31004.25},{"time":1790933040,"open":31010.25,"high":31018.5,"low":31005,"close":31011.5,"volume":387,"max":31018.5,"min":31005},{"time":1790932860,"open":31023.75,"high":31025.25,"low":31008,"close":31012,"volume":151,"max":31025.25,"min":31008},{"time":1790932680,"open":31017.75,"high":31023,"low":31007.75,"close":31021.25,"volume":336,"max":31023,"min":31007.75},{"time":1790932500,"open":31010,"high":31027,"low":31008.5,"close":31018.5,"volume":549,"max":31027,"min":31008.5},{"time":1790932320,"open":31003.5,"high":31023,"low":31001.25,"close":31013.5,"volume":361,"max":31023,"min":31001.25},{"time":1790932140,"open":30986.75,"high":31008,"low":30986,"close":31003.5,"volume":299,"max":31008,"min":30986},{"time":1790931960,"open":30987.5,"high":30994,"low":30986,"close":30987.5,"volume":184,"max":30994,"min":30986},{"time":1790931780,"open":30991.75,"high":30997.25,"low":30984.25,"close":30986.5,"volume":256,"max":30997.25,"min":30984.25},{"time":1790931600,"open":31017,"high":31017,"low":30984,"close":30992.5,"volume":416,"max":31017,"min":30984},{"time":1790931420,"open":31026,"high":31027,"low":31010.75,"close":31015.75,"volume":319,"max":31027,"min":31010.75},{"time":1790931240,"open":31009.5,"high":31029.5,"low":31009,"close":31027,"volume":303,"max":31029.5,"min":31009},{"time":1790931060,"open":31014.25,"high":31014.25,"low":31005,"close":31010.25,"volume":255,"max":31014.25,"min":31005},{"time":1790930880,"open":31001,"high":31020.25,"low":31001,"close":31015.75,"volume":274,"max":31020.25,"min":31001},{"time":1790930700,"open":30988.5,"high":31005.75,"low":30988.5,"close":31002,"volume":373,"max":31005.75,"min":30988.5},{"time":1790930520,"open":31004.75,"high":31006.5,"low":30987.25,"close":30987.75,"volume":343,"max":31006.5,"min":30987.25},{"time":1790930340,"open":31008.75,"high":31008.75,"low":30998.5,"close":31005,"volume":251,"max":31008.75,"min":30998.5},{"time":1790930160,"open":31001.5,"high":31017.5,"low":31001.5,"close":31008.5,"volume":541,"max":31017.5,"min":31001.5},{"time":1790929980,"open":30992.75,"high":31001.5,"low":30979.5,"close":31000,"volume":418,"max":31001.5,"min":30979.5},{"time":1790929800,"open":30994.5,"high":31006,"low":30989.75,"close":30993.75,"volume":470,"max":31006,"min":30989.75},{"time":1790929620,"open":31000,"high":31008.5,"low":30985.25,"close":30994.25,"volume":436,"max":31008.5,"min":30985.25},{"time":1790929440,"open":30992.5,"high":31003.25,"low":30990.5,"close":31000.75,"volume":342,"max":31003.25,"min":30990.5},{"time":1790929260,"open":30981.5,"high":31009,"low":30977.75,"close":30992.25,"volume":899,"max":31009,"min":30977.75},{"time":1790929080,"open":30998.75,"high":31001,"low":30977,"close":30981,"volume":627,"max":31001,"min":30977},{"time":1790928900,"open":31007.75,"high":31013.25,"low":30995.25,"close":30998.25,"volume":652,"max":31013.25,"min":30995.25},{"time":1790928720,"open":31026,"high":31026.5,"low":31006.5,"close":31007.5,"volume":943,"max":31026.5,"min":31006.5},{"time":1790928540,"open":30999,"high":31026.5,"low":30998.5,"close":31026.25,"volume":935,"max":31026.5,"min":30998.5},{"time":1790928360,"open":30977.25,"high":31007,"low":30975,"close":31000.25,"volume":822,"max":31007,"min":30975},{"time":1790928180,"open":30976.25,"high":30981.25,"low":30965,"close":30976.25,"volume":488,"max":30981.25,"min":30965},{"time":1790928000,"open":30974,"high":30980,"low":30953,"close":30975.75,"volume":885,"max":30980,"min":30953},{"time":1790927820,"open":30965.25,"high":30990,"low":30958.25,"close":30973.25,"volume":1137,"max":30990,"min":30958.25},{"time":1790927640,"open":30942,"high":30970,"low":30940.5,"close":30966,"volume":950,"max":30970,"min":30940.5},{"time":1790927460,"open":30946.75,"high":30950,"low":30938.25,"close":30943,"volume":375,"max":30950,"min":30938.25},{"time":1790927280,"open":30926,"high":30949.25,"low":30920.75,"close":30946.5,"volume":710,"max":30949.25,"min":30920.75},{"time":1790927100,"open":30924.5,"high":30927.5,"low":30920.25,"close":30924.5,"volume":307,"max":30927.5,"min":30920.25},{"time":1790926920,"open":30916.5,"high":30928.5,"low":30913,"close":30923.5,"volume":269,"max":30928.5,"min":30913},{"time":1790926740,"open":30916,"high":30923.5,"low":30913.75,"close":30917.75,"volume":353,"max":30923.5,"min":30913.75},{"time":1790926560,"open":30906,"high":30917.5,"low":30898,"close":30916.25,"volume":309,"max":30917.5,"min":30898},{"time":1790926380,"open":30884.75,"high":30908.75,"low":30883,"close":30905.75,"volume":316,"max":30908.75,"min":30883},{"time":1790926200,"open":30886.5,"high":30889.5,"low":30876.5,"close":30884.75,"volume":228,"max":30889.5,"min":30876.5},{"time":1790926020,"open":30890.75,"high":30891,"low":30875.25,"close":30886,"volume":276,"max":30891,"min":30875.25},{"time":1790925840,"open":30890.5,"high":30900.25,"low":30885.25,"close":30890,"volume":235,"max":30900.25,"min":30885.25},{"time":1790925660,"open":30907.75,"high":30910,"low":30885,"close":30888,"volume":502,"max":30910,"min":30885},{"time":1790925480,"open":30914.5,"high":30918,"low":30892.25,"close":30907.25,"volume":615,"max":30918,"min":30892.25},{"time":1790925300,"open":30932.25,"high":30937.25,"low":30907.25,"close":30913.5,"volume":628,"max":30937.25,"min":30907.25},{"time":1790925120,"open":30918.75,"high":30934.5,"low":30908.25,"close":30932,"volume":624,"max":30934.5,"min":30908.25},{"time":1790924940,"open":30895.25,"high":30920,"low":30893.25,"close":30918.75,"volume":499,"max":30920,"min":30893.25},{"time":1790924760,"open":30895.25,"high":30902,"low":30884.5,"close":30898,"volume":571,"max":30902,"min":30884.5},{"time":1790924580,"open":30876.75,"high":30904.75,"low":30873,"close":30893.25,"volume":705,"max":30904.75,"min":30873},{"time":1790924400,"open":30876.5,"high":30885.25,"low":30866.75,"close":30878,"volume":487,"max":30885.25,"min":30866.75},{"time":1790924220,"open":30877.5,"high":30880.5,"low":30863.5,"close":30877.5,"volume":271,"max":30880.5,"min":30863.5},{"time":1790924040,"open":30851,"high":30880.5,"low":30848.75,"close":30877,"volume":328,"max":30880.5,"min":30848.75},{"time":1790923860,"open":30847.75,"high":30854,"low":30841.5,"close":30851.75,"volume":272,"max":30854,"min":30841.5},{"time":1790923680,"open":30854,"high":30854,"low":30839.5,"close":30846.75,"volume":546,"max":30854,"min":30839.5},{"time":1790923500,"open":30862.75,"high":30862.75,"low":30849.5,"close":30852.5,"volume":419,"max":30862.75,"min":30849.5},{"time":1790923320,"open":30871.5,"high":30874.5,"low":30858,"close":30863.5,"volume":345,"max":30874.5,"min":30858},{"time":1790923140,"open":30869.5,"high":30879.75,"low":30863.5,"close":30871.75,"volume":581,"max":30879.75,"min":30863.5},{"time":1790922960,"open":30866.75,"high":30873.25,"low":30859.75,"close":30871.75,"volume":338,"max":30873.25,"min":30859.75},{"time":1790922780,"open":30863,"high":30873.5,"low":30862,"close":30867.75,"volume":322,"max":30873.5,"min":30862},{"time":1790922600,"open":30864.5,"high":30877,"low":30856.5,"close":30861.25,"volume":387,"max":30877,"min":30856.5},{"time":1790922420,"open":30864,"high":30876,"low":30861.75,"close":30864,"volume":303,"max":30876,"min":30861.75},{"time":1790922240,"open":30865,"high":30865,"low":30853.5,"close":30862.75,"volume":260,"max":30865,"min":30853.5},{"time":1790922060,"open":30858.25,"high":30866,"low":30856.75,"close":30863,"volume":231,"max":30866,"min":30856.75},{"time":1790921880,"open":30870.75,"high":30871,"low":30854.25,"close":30858.25,"volume":639,"max":30871,"min":30854.25},{"time":1790921700,"open":30881.5,"high":30882.75,"low":30866.75,"close":30870,"volume":327,"max":30882.75,"min":30866.75},{"time":1790921520,"open":30886,"high":30896.25,"low":30882,"close":30882,"volume":217,"max":30896.25,"min":30882},{"time":1790921340,"open":30900.5,"high":30902,"low":30884.25,"close":30887.5,"volume":324,"max":30902,"min":30884.25},{"time":1790921160,"open":30889.75,"high":30902.75,"low":30880.75,"close":30901,"volume":426,"max":30902.75,"min":30880.75},{"time":1790920980,"open":30878,"high":30895.25,"low":30871.75,"close":30889.75,"volume":434,"max":30895.25,"min":30871.75},{"time":1790920800,"open":30874,"high":30888,"low":30871,"close":30878,"volume":517,"max":30888,"min":30871},{"time":1790920620,"open":30865,"high":30876.25,"low":30864.25,"close":30874.5,"volume":160,"max":30876.25,"min":30864.25},{"time":1790920440,"open":30866.75,"high":30874,"low":30865.5,"close":30865.75,"volume":162,"max":30874,"min":30865.5},{"time":1790920260,"open":30869.75,"high":30876,"low":30866.25,"close":30867,"volume":152,"max":30876,"min":30866.25},{"time":1790920080,"open":30866.75,"high":30873.25,"low":30865.5,"close":30869.5,"volume":169,"max":30873.25,"min":30865.5},{"time":1790919900,"open":30885.5,"high":30886.5,"low":30865.5,"close":30866.25,"volume":295,"max":30886.5,"min":30865.5},{"time":1790919720,"open":30883,"high":30894,"low":30879.75,"close":30885,"volume":151,"max":30894,"min":30879.75},{"time":1790919540,"open":30882.25,"high":30884.75,"low":30874,"close":30882,"volume":133,"max":30884.75,"min":30874},{"time":1790919360,"open":30885.5,"high":30886.25,"low":30877.5,"close":30882.75,"volume":176,"max":30886.25,"min":30877.5},{"time":1790919180,"open":30881.5,"high":30893.25,"low":30880.75,"close":30885.75,"volume":214,"max":30893.25,"min":30880.75},{"time":1790919000,"open":30886.75,"high":30888,"low":30871.75,"close":30879.25,"volume":490,"max":30888,"min":30871.75},{"time":1790918820,"open":30893,"high":30893.25,"low":30884.5,"close":30887,"volume":220,"max":30893.25,"min":30884.5},{"time":1790918640,"open":30907,"high":30907,"low":30890.5,"close":30891.5,"volume":244,"max":30907,"min":30890.5},{"time":1790918460,"open":30902.25,"high":30909.5,"low":30895,"close":30907.25,"volume":420,"max":30909.5,"min":30895},{"time":1790918280,"open":30902.5,"high":30908.5,"low":30901,"close":30903.25,"volume":126,"max":30908.5,"min":30901},{"time":1790918100,"open":30906,"high":30906,"low":30896,"close":30903.5,"volume":269,"max":30906,"min":30896},{"time":1790917920,"open":30918,"high":30920,"low":30904,"close":30907,"volume":143,"max":30920,"min":30904},{"time":1790917740,"open":30924,"high":30924,"low":30910.25,"close":30918.25,"volume":255,"max":30924,"min":30910.25},{"time":1790917560,"open":30898.25,"high":30926.25,"low":30896.5,"close":30923.5,"volume":333,"max":30926.25,"min":30896.5},{"time":1790917380,"open":30920.25,"high":30923.5,"low":30898.75,"close":30898.75,"volume":325,"max":30923.5,"min":30898.75},{"time":1790917200,"open":30919.25,"high":30935.75,"low":30911.75,"close":30920.25,"volume":586,"max":30935.75,"min":30911.75},{"time":1790917020,"open":30906.5,"high":30920,"low":30904,"close":30919.25,"volume":211,"max":30920,"min":30904},{"time":1790916840,"open":30912.25,"high":30916.25,"low":30903,"close":30906.25,"volume":175,"max":30916.25,"min":30903},{"time":1790916660,"open":30901.5,"high":30915.75,"low":30900.75,"close":30912.5,"volume":377,"max":30915.75,"min":30900.75},{"time":1790916480,"open":30888.75,"high":30903,"low":30886,"close":30900.25,"volume":206,"max":30903,"min":30886},{"time":1790916300,"open":30892.75,"high":30895,"low":30883.25,"close":30888.5,"volume":230,"max":30895,"min":30883.25},{"time":1790916120,"open":30897.25,"high":30898,"low":30891,"close":30891.75,"volume":107,"max":30898,"min":30891},{"time":1790915940,"open":30894,"high":30899.5,"low":30888.25,"close":30899.5,"volume":113,"max":30899.5,"min":30888.25},{"time":1790915760,"open":30889,"high":30899.5,"low":30888.25,"close":30895,"volume":116,"max":30899.5,"min":30888.25},{"time":1790915580,"open":30892.5,"high":30895.25,"low":30886.5,"close":30888.25,"volume":119,"max":30895.25,"min":30886.5},{"time":1790915400,"open":30898.75,"high":30902,"low":30891.25,"close":30892.25,"volume":143,"max":30902,"min":30891.25},{"time":1790915220,"open":30900.25,"high":30903,"low":30897.75,"close":30898.5,"volume":101,"max":30903,"min":30897.75},{"time":1790915040,"open":30898.75,"high":30906.5,"low":30898.75,"close":30900.75,"volume":240,"max":30906.5,"min":30898.75},{"time":1790914860,"open":30896,"high":30901.5,"low":30892.75,"close":30898,"volume":129,"max":30901.5,"min":30892.75},{"time":1790914680,"open":30896.25,"high":30897.5,"low":30891,"close":30896,"volume":215,"max":30897.5,"min":30891},{"time":1790914500,"open":30896.25,"high":30899.5,"low":30891.75,"close":30896.75,"volume":255,"max":30899.5,"min":30891.75},{"time":1790914320,"open":30895.75,"high":30897.75,"low":30888,"close":30895.75,"volume":171,"max":30897.75,"min":30888},{"time":1790914140,"open":30892,"high":30899,"low":30884.5,"close":30897,"volume":223,"max":30899,"min":30884.5},{"time":1790913960,"open":30895,"high":30895,"low":30882.75,"close":30892.5,"volume":242,"max":30895,"min":30882.75},{"time":1790913780,"open":30895,"high":30901.75,"low":30887.25,"close":30894.25,"volume":228,"max":30901.75,"min":30887.25},{"time":1790913600,"open":30882.75,"high":30903.5,"low":30882.75,"close":30893.5,"volume":526,"max":30903.5,"min":30882.75},{"time":1790913420,"open":30877,"high":30885.75,"low":30874.5,"close":30882,"volume":125,"max":30885.75,"min":30874.5},{"time":1790913240,"open":30875,"high":30880.25,"low":30873.5,"close":30878,"volume":88,"max":30880.25,"min":30873.5},{"time":1790913060,"open":30869.25,"high":30879.25,"low":30865.75,"close":30875.5,"volume":141,"max":30879.25,"min":30865.75},{"time":1790912880,"open":30871.5,"high":30876,"low":30862.75,"close":30869.25,"volume":304,"max":30876,"min":30862.75},{"time":1790912700,"open":30880,"high":30889.5,"low":30871.25,"close":30871.75,"volume":282,"max":30889.5,"min":30871.25},{"time":1790912520,"open":30875,"high":30882.75,"low":30874.25,"close":30879.5,"volume":136,"max":30882.75,"min":30874.25},{"time":1790912340,"open":30877.75,"high":30880,"low":30868.75,"close":30873.25,"volume":135,"max":30880,"min":30868.75},{"time":1790912160,"open":30879.25,"high":30879.25,"low":30867.75,"close":30877,"volume":218,"max":30879.25,"min":30867.75},{"time":1790911980,"open":30875.25,"high":30886.25,"low":30872.5,"close":30877.25,"volume":141,"max":30886.25,"min":30872.5},{"time":1790911800,"open":30877.5,"high":30885,"low":30874.25,"close":30874.5,"volume":111,"max":30885,"min":30874.25},{"time":1790911620,"open":30879.25,"high":30885.25,"low":30876.5,"close":30878.5,"volume":119,"max":30885.25,"min":30876.5},{"time":1790911440,"open":30883.25,"high":30890,"low":30878.5,"close":30879.5,"volume":161,"max":30890,"min":30878.5},{"time":1790911260,"open":30879.5,"high":30884.75,"low":30875.5,"close":30882.5,"volume":72,"max":30884.75,"min":30875.5},{"time":1790911080,"open":30881.25,"high":30887,"low":30878.5,"close":30880.75,"volume":167,"max":30887,"min":30878.5},{"time":1790910900,"open":30882.75,"high":30889,"low":30878.75,"close":30881.75,"volume":219,"max":30889,"min":30878.75},{"time":1790910720,"open":30879,"high":30885,"low":30875,"close":30883.75,"volume":146,"max":30885,"min":30875},{"time":1790910540,"open":30881,"high":30882.5,"low":30866.75,"close":30878.75,"volume":404,"max":30882.5,"min":30866.75},{"time":1790910360,"open":30895,"high":30897.75,"low":30878.75,"close":30880.75,"volume":218,"max":30897.75,"min":30878.75},{"time":1790910180,"open":30896,"high":30900,"low":30895,"close":30895.5,"volume":132,"max":30900,"min":30895},{"time":1790910000,"open":30892,"high":30900,"low":30888,"close":30894.75,"volume":276,"max":30900,"min":30888},{"time":1790909820,"open":30877.5,"high":30891,"low":30877.5,"close":30889.75,"volume":237,"max":30891,"min":30877.5},{"time":1790909640,"open":30875.75,"high":30878.5,"low":30869.5,"close":30876.75,"volume":182,"max":30878.5,"min":30869.5},{"time":1790909460,"open":30884,"high":30884.25,"low":30874.25,"close":30876.25,"volume":175,"max":30884.25,"min":30874.25},{"time":1790909280,"open":30877,"high":30893.5,"low":30876.5,"close":30882.5,"volume":789,"max":30893.5,"min":30876.5},{"time":1790909100,"open":30871,"high":30877.25,"low":30868.75,"close":30876.5,"volume":217,"max":30877.25,"min":30868.75},{"time":1790908920,"open":30863.5,"high":30869.75,"low":30863,"close":30867.5,"volume":83,"max":30869.75,"min":30863},{"time":1790908740,"open":30866.5,"high":30868.75,"low":30856.75,"close":30863.75,"volume":183,"max":30868.75,"min":30856.75},{"time":1790908560,"open":30866.5,"high":30872,"low":30864.75,"close":30868,"volume":83,"max":30872,"min":30864.75},{"time":1790908380,"open":30863.5,"high":30869.75,"low":30858,"close":30866.5,"volume":120,"max":30869.75,"min":30858},{"time":1790908200,"open":30865.5,"high":30869,"low":30855.75,"close":30865.25,"volume":149,"max":30869,"min":30855.75},{"time":1790908020,"open":30862.75,"high":30872.75,"low":30862,"close":30864,"volume":225,"max":30872.75,"min":30862},{"time":1790907840,"open":30856.5,"high":30866.75,"low":30848.25,"close":30864.25,"volume":221,"max":30866.75,"min":30848.25},{"time":1790907660,"open":30868,"high":30869.25,"low":30853,"close":30856.25,"volume":286,"max":30869.25,"min":30853},{"time":1790907480,"open":30873.25,"high":30875.75,"low":30862,"close":30868.75,"volume":341,"max":30875.75,"min":30862},{"time":1790907300,"open":30862.25,"high":30884.75,"low":30859.5,"close":30873.25,"volume":585,"max":30884.75,"min":30859.5},{"time":1790907120,"open":30844,"high":30865.75,"low":30842.75,"close":30863.25,"volume":215,"max":30865.75,"min":30842.75},{"time":1790906940,"open":30857.5,"high":30857.5,"low":30842.75,"close":30843.75,"volume":335,"max":30857.5,"min":30842.75},{"time":1790906760,"open":30856.25,"high":30860.5,"low":30845.25,"close":30857,"volume":210,"max":30860.5,"min":30845.25},{"time":1790906580,"open":30861.5,"high":30866.75,"low":30853.75,"close":30855.75,"volume":161,"max":30866.75,"min":30853.75},{"time":1790906400,"open":30864.75,"high":30869,"low":30852,"close":30860.5,"volume":363,"max":30869,"min":30852},{"time":1790906220,"open":30859.75,"high":30866,"low":30853.5,"close":30864.5,"volume":266,"max":30866,"min":30853.5},{"time":1790906040,"open":30853,"high":30860.75,"low":30833.75,"close":30860.25,"volume":525,"max":30860.75,"min":30833.75},{"time":1790905860,"open":30835.25,"high":30862,"low":30831.5,"close":30853,"volume":666,"max":30862,"min":30831.5},{"time":1790905680,"open":30815.5,"high":30838.25,"low":30813,"close":30834.75,"volume":351,"max":30838.25,"min":30813},{"time":1790905500,"open":30809,"high":30820,"low":30805.75,"close":30816.75,"volume":236,"max":30820,"min":30805.75},{"time":1790905320,"open":30806.5,"high":30812.5,"low":30796.75,"close":30809.5,"volume":211,"max":30812.5,"min":30796.75},{"time":1790905140,"open":30802.5,"high":30809,"low":30798,"close":30805,"volume":266,"max":30809,"min":30798},{"time":1790904960,"open":30807.75,"high":30810,"low":30791.5,"close":30800.75,"volume":565,"max":30810,"min":30791.5},{"time":1790904780,"open":30807.5,"high":30825.5,"low":30802.5,"close":30806.5,"volume":279,"max":30825.5,"min":30802.5},{"time":1790904600,"open":30821.5,"high":30828.5,"low":30803.25,"close":30806.25,"volume":231,"max":30828.5,"min":30803.25},{"time":1790904420,"open":30816,"high":30826.5,"low":30812.75,"close":30821,"volume":177,"max":30826.5,"min":30812.75},{"time":1790904240,"open":30824.25,"high":30837.5,"low":30812.25,"close":30814.25,"volume":312,"max":30837.5,"min":30812.25},{"time":1790904060,"open":30814.25,"high":30836.25,"low":30804,"close":30825.75,"volume":615,"max":30836.25,"min":30804},{"time":1790903880,"open":30841.5,"high":30847.75,"low":30812.75,"close":30814.25,"volume":472,"max":30847.75,"min":30812.75},{"time":1790903700,"open":30842,"high":30843,"low":30822.5,"close":30841.5,"volume":269,"max":30843,"min":30822.5},{"time":1790903520,"open":30831,"high":30843.5,"low":30830.75,"close":30841.75,"volume":181,"max":30843.5,"min":30830.75},{"time":1790903340,"open":30838.75,"high":30841.5,"low":30823,"close":30829.25,"volume":314,"max":30841.5,"min":30823},{"time":1790903160,"open":30835.5,"high":30838.75,"low":30825,"close":30838.25,"volume":236,"max":30838.75,"min":30825},{"time":1790902980,"open":30836.25,"high":30839.5,"low":30825.25,"close":30836,"volume":310,"max":30839.5,"min":30825.25},{"time":1790902800,"open":30845,"high":30854.25,"low":30831,"close":30834.25,"volume":401,"max":30854.25,"min":30831},{"time":1790902620,"open":30851.5,"high":30857.75,"low":30839.75,"close":30844.75,"volume":342,"max":30857.75,"min":30839.75},{"time":1790902440,"open":30859.25,"high":30860,"low":30845.5,"close":30850.5,"volume":253,"max":30860,"min":30845.5},{"time":1790902260,"open":30838.25,"high":30864,"low":30837,"close":30859.75,"volume":298,"max":30864,"min":30837},{"time":1790902080,"open":30846,"high":30852.75,"low":30837.5,"close":30838,"volume":343,"max":30852.75,"min":30837.5},{"time":1790901900,"open":30840,"high":30847,"low":30834.25,"close":30846.5,"volume":223,"max":30847,"min":30834.25},{"time":1790901720,"open":30827.5,"high":30849.75,"low":30824.75,"close":30838.75,"volume":341,"max":30849.75,"min":30824.75},{"time":1790901540,"open":30844.25,"high":30850.5,"low":30826.75,"close":30828.25,"volume":469,"max":30850.5,"min":30826.75},{"time":1790901360,"open":30858.25,"high":30866.75,"low":30840.25,"close":30844.75,"volume":460,"max":30866.75,"min":30840.25},{"time":1790901180,"open":30849,"high":30863.25,"low":30840.75,"close":30857.75,"volume":404,"max":30863.25,"min":30840.75},{"time":1790901000,"open":30843.75,"high":30854.25,"low":30837.75,"close":30851.75,"volume":624,"max":30854.25,"min":30837.75},{"time":1790900820,"open":30873.25,"high":30875.75,"low":30842.75,"close":30844.5,"volume":800,"max":30875.75,"min":30842.75},{"time":1790900640,"open":30914,"high":30917.5,"low":30870,"close":30876.25,"volume":859,"max":30917.5,"min":30870},{"time":1790900460,"open":30897.75,"high":30920,"low":30896,"close":30914.5,"volume":1384,"max":30920,"min":30896},{"time":1790900280,"open":30864,"high":30899.5,"low":30861.5,"close":30898.75,"volume":1212,"max":30899.5,"min":30861.5},{"time":1790900100,"open":30848.5,"high":30871.75,"low":30841.75,"close":30866,"volume":1066,"max":30871.75,"min":30841.75},{"time":1790899920,"open":30847,"high":30860.75,"low":30846,"close":30848.5,"volume":623,"max":30860.75,"min":30846},{"time":1790899740,"open":30813.75,"high":30852,"low":30810,"close":30847.25,"volume":909,"max":30852,"min":30810},{"time":1790899560,"open":30831,"high":30831.75,"low":30811.5,"close":30814.25,"volume":283,"max":30831.75,"min":30811.5},{"time":1790899380,"open":30827.75,"high":30834,"low":30816.25,"close":30832.5,"volume":490,"max":30834,"min":30816.25},{"time":1790899200,"open":30839,"high":30840.5,"low":30817.25,"close":30827.5,"volume":612,"max":30840.5,"min":30817.25},{"time":1790899020,"open":30839.5,"high":30843,"low":30836.25,"close":30840.25,"volume":133,"max":30843,"min":30836.25},{"time":1790898840,"open":30841.75,"high":30844.25,"low":30828.25,"close":30838.5,"volume":234,"max":30844.25,"min":30828.25},{"time":1790898660,"open":30822.25,"high":30843.75,"low":30818.5,"close":30842.75,"volume":337,"max":30843.75,"min":30818.5},{"time":1790898480,"open":30806.75,"high":30828.75,"low":30806,"close":30821,"volume":311,"max":30828.75,"min":30806},{"time":1790898300,"open":30816.5,"high":30820.25,"low":30803.25,"close":30807,"volume":283,"max":30820.25,"min":30803.25},{"time":1790898120,"open":30805.25,"high":30820.75,"low":30804,"close":30817.75,"volume":206,"max":30820.75,"min":30804},{"time":1790897940,"open":30810,"high":30810.25,"low":30797.75,"close":30803.75,"volume":171,"max":30810.25,"min":30797.75},{"time":1790897760,"open":30820.5,"high":30820.5,"low":30805,"close":30809.25,"volume":208,"max":30820.5,"min":30805},{"time":1790897580,"open":30812,"high":30825.25,"low":30805.5,"close":30821.25,"volume":327,"max":30825.25,"min":30805.5},{"time":1790897400,"open":30838.75,"high":30839.75,"low":30811.75,"close":30813,"volume":481,"max":30839.75,"min":30811.75},{"time":1790897220,"open":30838,"high":30840.25,"low":30835.25,"close":30836.5,"volume":87,"max":30840.25,"min":30835.25},{"time":1790897040,"open":30836.25,"high":30843.25,"low":30833.5,"close":30838.25,"volume":121,"max":30843.25,"min":30833.5},{"time":1790896860,"open":30846.25,"high":30846.25,"low":30834,"close":30836.25,"volume":260,"max":30846.25,"min":30834},{"time":1790896680,"open":30846,"high":30854.75,"low":30846,"close":30846.75,"volume":164,"max":30854.75,"min":30846},{"time":1790896500,"open":30849.5,"high":30849.75,"low":30842.25,"close":30847.5,"volume":132,"max":30849.75,"min":30842.25},{"time":1790896320,"open":30840,"high":30850.75,"low":30836.25,"close":30849.75,"volume":174,"max":30850.75,"min":30836.25},{"time":1790896140,"open":30839.75,"high":30843.75,"low":30836.75,"close":30839,"volume":142,"max":30843.75,"min":30836.75},{"time":1790895960,"open":30842.75,"high":30845.5,"low":30831.75,"close":30840,"volume":373,"max":30845.5,"min":30831.75},{"time":1790895780,"open":30835,"high":30852.25,"low":30833.5,"close":30843,"volume":519,"max":30852.25,"min":30833.5},{"time":1790895600,"open":30829.75,"high":30836.25,"low":30818.25,"close":30836,"volume":311,"max":30836.25,"min":30818.25},{"time":1790895420,"open":30827.25,"high":30835.75,"low":30821.75,"close":30830.5,"volume":420,"max":30835.75,"min":30821.75},{"time":1790895240,"open":30814.25,"high":30830.75,"low":30813.5,"close":30827.75,"volume":722,"max":30830.75,"min":30813.5},{"time":1790895060,"open":30798.25,"high":30815.25,"low":30798.25,"close":30813.5,"volume":261,"max":30815.25,"min":30798.25},{"time":1790894880,"open":30798.5,"high":30802.25,"low":30796,"close":30798.25,"volume":114,"max":30802.25,"min":30796},{"time":1790894700,"open":30800,"high":30805.5,"low":30795.75,"close":30797.75,"volume":140,"max":30805.5,"min":30795.75},{"time":1790894520,"open":30802.75,"high":30802.75,"low":30795,"close":30800,"volume":119,"max":30802.75,"min":30795},{"time":1790894340,"open":30804.5,"high":30805,"low":30800.25,"close":30802.75,"volume":111,"max":30805,"min":30800.25},{"time":1790894160,"open":30802.25,"high":30807.5,"low":30800.75,"close":30805.75,"volume":79,"max":30807.5,"min":30800.75},{"time":1790893980,"open":30807,"high":30808,"low":30798.75,"close":30802,"volume":180,"max":30808,"min":30798.75},{"time":1790893800,"open":30790,"high":30807,"low":30788.75,"close":30807,"volume":292,"max":30807,"min":30788.75},{"time":1790893620,"open":30786.25,"high":30790.25,"low":30785.75,"close":30788.75,"volume":40,"max":30790.25,"min":30785.75},{"time":1790893440,"open":30782,"high":30791.25,"low":30781.25,"close":30788.5,"volume":131,"max":30791.25,"min":30781.25},{"time":1790893260,"open":30789.75,"high":30790,"low":30776.75,"close":30782.25,"volume":181,"max":30790,"min":30776.75},{"time":1790893080,"open":30788,"high":30793.5,"low":30785.25,"close":30789.25,"volume":122,"max":30793.5,"min":30785.25},{"time":1790892900,"open":30791.25,"high":30791.25,"low":30780.5,"close":30788,"volume":183,"max":30791.25,"min":30780.5},{"time":1790892720,"open":30795.5,"high":30802.75,"low":30785.25,"close":30791.75,"volume":242,"max":30802.75,"min":30785.25},{"time":1790892540,"open":30808,"high":30808,"low":30786,"close":30795.75,"volume":387,"max":30808,"min":30786},{"time":1790892360,"open":30795.75,"high":30810.25,"low":30795.5,"close":30806.25,"volume":357,"max":30810.25,"min":30795.5},{"time":1790892180,"open":30785.5,"high":30800,"low":30772,"close":30794,"volume":434,"max":30800,"min":30772},{"time":1790892000,"open":30771.25,"high":30790,"low":30760.25,"close":30787,"volume":535,"max":30790,"min":30760.25},{"time":1790888220,"open":30768,"high":30775,"low":30767.75,"close":30771.25,"volume":283,"max":30775,"min":30767.75},{"time":1790888040,"open":30774.25,"high":30775.75,"low":30762,"close":30768.5,"volume":476,"max":30775.75,"min":30762},{"time":1790887860,"open":30787.75,"high":30788,"low":30774,"close":30775.25,"volume":246,"max":30788,"min":30774},{"time":1790887680,"open":30775.75,"high":30788.5,"low":30774.25,"close":30787.75,"volume":414,"max":30788.5,"min":30774.25},{"time":1790887500,"open":30781.25,"high":30783,"low":30774.75,"close":30776,"volume":361,"max":30783,"min":30774.75},{"time":1790887320,"open":30783.5,"high":30786.5,"low":30780,"close":30781.25,"volume":261,"max":30786.5,"min":30780},{"time":1790887140,"open":30783.75,"high":30788.25,"low":30780.25,"close":30782.5,"volume":312,"max":30788.25,"min":30780.25},{"time":1790886960,"open":30790.25,"high":30791.5,"low":30779,"close":30784,"volume":608,"max":30791.5,"min":30779},{"time":1790886780,"open":30799.75,"high":30801,"low":30789.75,"close":30790,"volume":300,"max":30801,"min":30789.75},{"time":1790886600,"open":30799.5,"high":30801.75,"low":30797.25,"close":30800,"volume":316,"max":30801.75,"min":30797.25},{"time":1790886420,"open":30797.5,"high":30801,"low":30795.5,"close":30799.75,"volume":199,"max":30801,"min":30795.5},{"time":1790886240,"open":30804.75,"high":30804.75,"low":30796.5,"close":30797.25,"volume":231,"max":30804.75,"min":30796.5},{"time":1790886060,"open":30807,"high":30807.75,"low":30800.25,"close":30804.5,"volume":318,"max":30807.75,"min":30800.25},{"time":1790885880,"open":30810.5,"high":30814.75,"low":30803,"close":30806,"volume":407,"max":30814.75,"min":30803},{"time":1790885700,"open":30809.25,"high":30815.75,"low":30808.25,"close":30810.25,"volume":513,"max":30815.75,"min":30808.25},{"time":1790885520,"open":30790.75,"high":30814,"low":30787.25,"close":30809.25,"volume":970,"max":30814,"min":30787.25},{"time":1790885340,"open":30795,"high":30807,"low":30788.75,"close":30790.75,"volume":975,"max":30807,"min":30788.75},{"time":1790885160,"open":30794,"high":30799.5,"low":30788,"close":30795,"volume":684,"max":30799.5,"min":30788},{"time":1790884980,"open":30789.5,"high":30796.75,"low":30776.75,"close":30794.25,"volume":1371,"max":30796.75,"min":30776.75},{"time":1790884800,"open":30772.75,"high":30802.75,"low":30769,"close":30789.25,"volume":4002,"max":30802.75,"min":30769},{"time":1790884620,"open":30780.5,"high":30788.25,"low":30747.75,"close":30772.75,"volume":13021,"max":30788.25,"min":30747.75},{"time":1790884440,"open":30828,"high":30835,"low":30774,"close":30780.5,"volume":6511,"max":30835,"min":30774},{"time":1790884260,"open":30843,"high":30856.5,"low":30827.75,"close":30828.25,"volume":3651,"max":30856.5,"min":30827.75},{"time":1790884080,"open":30820.25,"high":30851,"low":30819.75,"close":30843.5,"volume":3202,"max":30851,"min":30819.75},{"time":1790883900,"open":30809.5,"high":30835,"low":30806.5,"close":30821,"volume":2407,"max":30835,"min":30806.5},{"time":1790883720,"open":30820,"high":30821.75,"low":30807.5,"close":30810,"volume":1379,"max":30821.75,"min":30807.5},{"time":1790883540,"open":30809.25,"high":30826,"low":30807.75,"close":30820,"volume":1519,"max":30826,"min":30807.75},{"time":1790883360,"open":30794.75,"high":30810,"low":30788,"close":30808.75,"volume":1438,"max":30810,"min":30788},{"time":1790883180,"open":30808.75,"high":30809.75,"low":30788.25,"close":30795.5,"volume":1696,"max":30809.75,"min":30788.25},{"time":1790883000,"open":30804.25,"high":30825.25,"low":30802,"close":30808.75,"volume":2541,"max":30825.25,"min":30802},{"time":1790882820,"open":30802.5,"high":30808.75,"low":30794.75,"close":30804,"volume":1116,"max":30808.75,"min":30794.75},{"time":1790882640,"open":30803,"high":30808.25,"low":30791.5,"close":30803.25,"volume":1272,"max":30808.25,"min":30791.5},{"time":1790882460,"open":30804,"high":30811.75,"low":30800,"close":30803,"volume":982,"max":30811.75,"min":30800},{"time":1790882280,"open":30789.75,"high":30807,"low":30788,"close":30803.75,"volume":1241,"max":30807,"min":30788},{"time":1790882100,"open":30800,"high":30804.75,"low":30786.75,"close":30789.5,"volume":1392,"max":30804.75,"min":30786.75},{"time":1790881920,"open":30808,"high":30808.75,"low":30796.75,"close":30800,"volume":1016,"max":30808.75,"min":30796.75},{"time":1790881740,"open":30810.25,"high":30823,"low":30802.5,"close":30806,"volume":1436,"max":30823,"min":30802.5},{"time":1790881560,"open":30808.75,"high":30811.75,"low":30794.75,"close":30810,"volume":1463,"max":30811.75,"min":30794.75},{"time":1790881380,"open":30811.5,"high":30813.75,"low":30796.5,"close":30808.5,"volume":2572,"max":30813.75,"min":30796.5},{"time":1790881200,"open":30840.5,"high":30850.75,"low":30810.5,"close":30811.5,"volume":3012,"max":30850.75,"min":30810.5}],"lastDow_jones":{"description":"E-mini Dow Jones Industrial Average Index Futures","price":51485,"currency":"USD","timestamp":1790974860143,"volume":50,"prevClose":51483,"open":51483,"high":51489,"low":51482},"dateDow_jones":[{"time":1790974620,"open":51483,"high":51489,"low":51482,"close":51485,"volume":50,"max":51489,"min":51482},{"time":1790974440,"open":51486,"high":51492,"low":51483,"close":51483,"volume":25,"max":51492,"min":51483},{"time":1790974260,"open":51485,"high":51486,"low":51482,"close":51485,"volume":27,"max":51486,"min":51482},{"time":1790974080,"open":51488,"high":51491,"low":51483,"close":51490,"volume":36,"max":51491,"min":51483},{"time":1790973900,"open":51497,"high":51498,"low":51488,"close":51489,"volume":79,"max":51498,"min":51488},{"time":1790973720,"open":51499,"high":51500,"low":51495,"close":51496,"volume":35,"max":51500,"min":51495},{"time":1790973540,"open":51501,"high":51501,"low":51498,"close":51501,"volume":21,"max":51501,"min":51498},{"time":1790973360,"open":51504,"high":51504,"low":51498,"close":51499,"volume":28,"max":51504,"min":51498},{"time":1790973180,"open":51502,"high":51507,"low":51501,"close":51505,"volume":20,"max":51507,"min":51501},{"time":1790973000,"open":51508,"high":51509,"low":51497,"close":51502,"volume":70,"max":51509,"min":51497},{"time":1790972820,"open":51504,"high":51505,"low":51501,"close":51505,"volume":21,"max":51505,"min":51501},{"time":1790972640,"open":51503,"high":51506,"low":51503,"close":51505,"volume":9,"max":51506,"min":51503},{"time":1790972460,"open":51502,"high":51502,"low":51496,"close":51501,"volume":14,"max":51502,"min":51496},{"time":1790972280,"open":51508,"high":51508,"low":51498,"close":51500,"volume":36,"max":51508,"min":51498},{"time":1790972100,"open":51507,"high":51510,"low":51504,"close":51507,"volume":23,"max":51510,"min":51504},{"time":1790971920,"open":51507,"high":51513,"low":51504,"close":51507,"volume":44,"max":51513,"min":51504},{"time":1790971740,"open":51506,"high":51510,"low":51498,"close":51506,"volume":50,"max":51510,"min":51498},{"time":1790971560,"open":51510,"high":51524,"low":51506,"close":51508,"volume":144,"max":51524,"min":51506},{"time":1790971380,"open":51503,"high":51514,"low":51500,"close":51511,"volume":315,"max":51514,"min":51500},{"time":1790971200,"open":51479,"high":51509,"low":51476,"close":51505,"volume":729,"max":51509,"min":51476},{"time":1790971020,"open":51485,"high":51504,"low":51466,"close":51477,"volume":2619,"max":51504,"min":51466},{"time":1790970840,"open":51493,"high":51503,"low":51466,"close":51485,"volume":833,"max":51503,"min":51466},{"time":1790970660,"open":51482,"high":51497,"low":51478,"close":51491,"volume":333,"max":51497,"min":51478},{"time":1790970480,"open":51486,"high":51489,"low":51457,"close":51483,"volume":587,"max":51489,"min":51457},{"time":1790970300,"open":51459,"high":51492,"low":51459,"close":51487,"volume":496,"max":51492,"min":51459},{"time":1790970120,"open":51460,"high":51463,"low":51452,"close":51458,"volume":211,"max":51463,"min":51452},{"time":1790969940,"open":51475,"high":51480,"low":51452,"close":51460,"volume":558,"max":51480,"min":51452},{"time":1790969760,"open":51488,"high":51498,"low":51472,"close":51474,"volume":498,"max":51498,"min":51472},{"time":1790969580,"open":51465,"high":51490,"low":51455,"close":51487,"volume":326,"max":51490,"min":51455},{"time":1790969400,"open":51460,"high":51471,"low":51455,"close":51466,"volume":293,"max":51471,"min":51455},{"time":1790969220,"open":51458,"high":51468,"low":51449,"close":51460,"volume":245,"max":51468,"min":51449},{"time":1790969040,"open":51461,"high":51481,"low":51458,"close":51459,"volume":335,"max":51481,"min":51458},{"time":1790968860,"open":51466,"high":51469,"low":51455,"close":51463,"volume":209,"max":51469,"min":51455},{"time":1790968680,"open":51464,"high":51482,"low":51461,"close":51467,"volume":428,"max":51482,"min":51461},{"time":1790968500,"open":51461,"high":51466,"low":51444,"close":51461,"volume":444,"max":51466,"min":51444},{"time":1790968320,"open":51452,"high":51462,"low":51447,"close":51460,"volume":322,"max":51462,"min":51447},{"time":1790968140,"open":51446,"high":51459,"low":51446,"close":51450,"volume":222,"max":51459,"min":51446},{"time":1790967960,"open":51450,"high":51452,"low":51437,"close":51447,"volume":92,"max":51452,"min":51437},{"time":1790967780,"open":51454,"high":51462,"low":51449,"close":51454,"volume":120,"max":51462,"min":51449},{"time":1790967600,"open":51455,"high":51462,"low":51448,"close":51454,"volume":99,"max":51462,"min":51448},{"time":1790967420,"open":51442,"high":51460,"low":51437,"close":51454,"volume":92,"max":51460,"min":51437},{"time":1790967240,"open":51453,"high":51454,"low":51438,"close":51438,"volume":121,"max":51454,"min":51438},{"time":1790967060,"open":51446,"high":51460,"low":51444,"close":51454,"volume":73,"max":51460,"min":51444},{"time":1790966880,"open":51460,"high":51461,"low":51445,"close":51446,"volume":83,"max":51461,"min":51445},{"time":1790966700,"open":51466,"high":51471,"low":51457,"close":51460,"volume":113,"max":51471,"min":51457},{"time":1790966520,"open":51449,"high":51473,"low":51444,"close":51466,"volume":241,"max":51473,"min":51444},{"time":1790966340,"open":51443,"high":51449,"low":51430,"close":51447,"volume":203,"max":51449,"min":51430},{"time":1790966160,"open":51442,"high":51460,"low":51438,"close":51447,"volume":196,"max":51460,"min":51438},{"time":1790965980,"open":51444,"high":51457,"low":51420,"close":51444,"volume":477,"max":51457,"min":51420},{"time":1790965800,"open":51429,"high":51444,"low":51418,"close":51441,"volume":292,"max":51444,"min":51418},{"time":1790965620,"open":51408,"high":51429,"low":51394,"close":51428,"volume":225,"max":51429,"min":51394},{"time":1790965440,"open":51402,"high":51416,"low":51401,"close":51408,"volume":120,"max":51416,"min":51401},{"time":1790965260,"open":51415,"high":51422,"low":51399,"close":51402,"volume":183,"max":51422,"min":51399},{"time":1790965080,"open":51425,"high":51430,"low":51416,"close":51416,"volume":211,"max":51430,"min":51416},{"time":1790964900,"open":51448,"high":51450,"low":51421,"close":51425,"volume":200,"max":51450,"min":51421},{"time":1790964720,"open":51438,"high":51455,"low":51436,"close":51453,"volume":94,"max":51455,"min":51436},{"time":1790964540,"open":51440,"high":51448,"low":51435,"close":51435,"volume":75,"max":51448,"min":51435},{"time":1790964360,"open":51448,"high":51448,"low":51430,"close":51443,"volume":151,"max":51448,"min":51430},{"time":1790964180,"open":51447,"high":51461,"low":51441,"close":51450,"volume":168,"max":51461,"min":51441},{"time":1790964000,"open":51457,"high":51478,"low":51444,"close":51448,"volume":311,"max":51478,"min":51444},{"time":1790963820,"open":51464,"high":51464,"low":51437,"close":51456,"volume":215,"max":51464,"min":51437},{"time":1790963640,"open":51466,"high":51471,"low":51458,"close":51465,"volume":110,"max":51471,"min":51458},{"time":1790963460,"open":51450,"high":51479,"low":51450,"close":51468,"volume":197,"max":51479,"min":51450},{"time":1790963280,"open":51439,"high":51453,"low":51409,"close":51447,"volume":334,"max":51453,"min":51409},{"time":1790963100,"open":51436,"high":51451,"low":51428,"close":51438,"volume":125,"max":51451,"min":51428},{"time":1790962920,"open":51420,"high":51443,"low":51416,"close":51439,"volume":98,"max":51443,"min":51416},{"time":1790962740,"open":51431,"high":51431,"low":51413,"close":51420,"volume":92,"max":51431,"min":51413},{"time":1790962560,"open":51435,"high":51439,"low":51416,"close":51430,"volume":158,"max":51439,"min":51416},{"time":1790962380,"open":51425,"high":51453,"low":51422,"close":51437,"volume":140,"max":51453,"min":51422},{"time":1790962200,"open":51386,"high":51428,"low":51386,"close":51428,"volume":245,"max":51428,"min":51386},{"time":1790962020,"open":51395,"high":51400,"low":51372,"close":51391,"volume":317,"max":51400,"min":51372},{"time":1790961840,"open":51414,"high":51424,"low":51395,"close":51395,"volume":231,"max":51424,"min":51395},{"time":1790961660,"open":51465,"high":51465,"low":51415,"close":51416,"volume":203,"max":51465,"min":51415},{"time":1790961480,"open":51463,"high":51469,"low":51452,"close":51462,"volume":120,"max":51469,"min":51452},{"time":1790961300,"open":51450,"high":51470,"low":51435,"close":51463,"volume":150,"max":51470,"min":51435},{"time":1790961120,"open":51456,"high":51475,"low":51431,"close":51450,"volume":287,"max":51475,"min":51431},{"time":1790960940,"open":51454,"high":51473,"low":51452,"close":51455,"volume":113,"max":51473,"min":51452},{"time":1790960760,"open":51461,"high":51464,"low":51441,"close":51452,"volume":187,"max":51464,"min":51441},{"time":1790960580,"open":51473,"high":51473,"low":51452,"close":51461,"volume":168,"max":51473,"min":51452},{"time":1790960400,"open":51426,"high":51477,"low":51423,"close":51472,"volume":313,"max":51477,"min":51423},{"time":1790960220,"open":51446,"high":51449,"low":51420,"close":51426,"volume":159,"max":51449,"min":51420},{"time":1790960040,"open":51458,"high":51463,"low":51444,"close":51445,"volume":189,"max":51463,"min":51444},{"time":1790959860,"open":51427,"high":51460,"low":51423,"close":51456,"volume":214,"max":51460,"min":51423},{"time":1790959680,"open":51410,"high":51427,"low":51402,"close":51425,"volume":215,"max":51427,"min":51402},{"time":1790959500,"open":51413,"high":51433,"low":51408,"close":51409,"volume":212,"max":51433,"min":51408},{"time":1790959320,"open":51383,"high":51420,"low":51374,"close":51414,"volume":263,"max":51420,"min":51374},{"time":1790959140,"open":51428,"high":51434,"low":51385,"close":51385,"volume":282,"max":51434,"min":51385},{"time":1790958960,"open":51403,"high":51428,"low":51397,"close":51425,"volume":196,"max":51428,"min":51397},{"time":1790958780,"open":51398,"high":51421,"low":51397,"close":51401,"volume":169,"max":51421,"min":51397},{"time":1790958600,"open":51384,"high":51412,"low":51378,"close":51398,"volume":175,"max":51412,"min":51378},{"time":1790958420,"open":51371,"high":51402,"low":51362,"close":51384,"volume":242,"max":51402,"min":51362},{"time":1790958240,"open":51389,"high":51401,"low":51367,"close":51376,"volume":390,"max":51401,"min":51367},{"time":1790958060,"open":51407,"high":51418,"low":51372,"close":51386,"volume":241,"max":51418,"min":51372},{"time":1790957880,"open":51401,"high":51427,"low":51400,"close":51409,"volume":137,"max":51427,"min":51400},{"time":1790957700,"open":51392,"high":51408,"low":51378,"close":51406,"volume":275,"max":51408,"min":51378},{"time":1790957520,"open":51388,"high":51401,"low":51371,"close":51391,"volume":226,"max":51401,"min":51371},{"time":1790957340,"open":51417,"high":51424,"low":51391,"close":51391,"volume":191,"max":51424,"min":51391},{"time":1790957160,"open":51382,"high":51420,"low":51382,"close":51417,"volume":250,"max":51420,"min":51382},{"time":1790956980,"open":51414,"high":51419,"low":51372,"close":51383,"volume":419,"max":51419,"min":51372},{"time":1790956800,"open":51400,"high":51431,"low":51383,"close":51415,"volume":654,"max":51431,"min":51383},{"time":1790956620,"open":51386,"high":51403,"low":51370,"close":51397,"volume":157,"max":51403,"min":51370},{"time":1790956440,"open":51384,"high":51397,"low":51367,"close":51387,"volume":244,"max":51397,"min":51367},{"time":1790956260,"open":51394,"high":51411,"low":51374,"close":51374,"volume":307,"max":51411,"min":51374},{"time":1790956080,"open":51382,"high":51407,"low":51377,"close":51395,"volume":282,"max":51407,"min":51377},{"time":1790955900,"open":51388,"high":51407,"low":51378,"close":51382,"volume":359,"max":51407,"min":51378},{"time":1790955720,"open":51400,"high":51417,"low":51389,"close":51391,"volume":341,"max":51417,"min":51389},{"time":1790955540,"open":51424,"high":51436,"low":51387,"close":51399,"volume":553,"max":51436,"min":51387},{"time":1790955360,"open":51401,"high":51428,"low":51396,"close":51423,"volume":547,"max":51428,"min":51396},{"time":1790955180,"open":51380,"high":51403,"low":51360,"close":51399,"volume":412,"max":51403,"min":51360},{"time":1790955000,"open":51364,"high":51379,"low":51321,"close":51377,"volume":583,"max":51379,"min":51321},{"time":1790954820,"open":51305,"high":51369,"low":51305,"close":51366,"volume":591,"max":51369,"min":51305},{"time":1790954640,"open":51312,"high":51314,"low":51243,"close":51307,"volume":859,"max":51314,"min":51243},{"time":1790954460,"open":51277,"high":51318,"low":51277,"close":51312,"volume":461,"max":51318,"min":51277},{"time":1790954280,"open":51288,"high":51317,"low":51271,"close":51278,"volume":685,"max":51317,"min":51271},{"time":1790954100,"open":51310,"high":51345,"low":51275,"close":51288,"volume":748,"max":51345,"min":51275},{"time":1790953920,"open":51334,"high":51337,"low":51289,"close":51314,"volume":806,"max":51337,"min":51289},{"time":1790953740,"open":51391,"high":51395,"low":51289,"close":51335,"volume":931,"max":51395,"min":51289},{"time":1790953560,"open":51392,"high":51407,"low":51366,"close":51388,"volume":758,"max":51407,"min":51366},{"time":1790953380,"open":51458,"high":51460,"low":51389,"close":51389,"volume":1113,"max":51460,"min":51389},{"time":1790953200,"open":51507,"high":51518,"low":51452,"close":51455,"volume":573,"max":51518,"min":51452},{"time":1790953020,"open":51536,"high":51546,"low":51485,"close":51503,"volume":376,"max":51546,"min":51485},{"time":1790952840,"open":51521,"high":51539,"low":51489,"close":51536,"volume":332,"max":51539,"min":51489},{"time":1790952660,"open":51542,"high":51553,"low":51503,"close":51520,"volume":414,"max":51553,"min":51503},{"time":1790952480,"open":51573,"high":51588,"low":51528,"close":51540,"volume":503,"max":51588,"min":51528},{"time":1790952300,"open":51545,"high":51575,"low":51518,"close":51568,"volume":299,"max":51575,"min":51518},{"time":1790952120,"open":51551,"high":51570,"low":51522,"close":51545,"volume":501,"max":51570,"min":51522},{"time":1790951940,"open":51559,"high":51559,"low":51527,"close":51552,"volume":346,"max":51559,"min":51527},{"time":1790951760,"open":51525,"high":51562,"low":51517,"close":51560,"volume":374,"max":51562,"min":51517},{"time":1790951580,"open":51486,"high":51526,"low":51457,"close":51523,"volume":836,"max":51526,"min":51457},{"time":1790951400,"open":51515,"high":51519,"low":51477,"close":51487,"volume":787,"max":51519,"min":51477},{"time":1790951220,"open":51536,"high":51550,"low":51512,"close":51515,"volume":369,"max":51550,"min":51512},{"time":1790951040,"open":51509,"high":51556,"low":51505,"close":51538,"volume":449,"max":51556,"min":51505},{"time":1790950860,"open":51559,"high":51562,"low":51494,"close":51510,"volume":436,"max":51562,"min":51494},{"time":1790950680,"open":51547,"high":51581,"low":51529,"close":51559,"volume":471,"max":51581,"min":51529},{"time":1790950500,"open":51525,"high":51545,"low":51490,"close":51545,"volume":525,"max":51545,"min":51490},{"time":1790950320,"open":51492,"high":51551,"low":51482,"close":51523,"volume":570,"max":51551,"min":51482},{"time":1790950140,"open":51542,"high":51570,"low":51491,"close":51494,"volume":688,"max":51570,"min":51491},{"time":1790949960,"open":51560,"high":51563,"low":51514,"close":51542,"volume":576,"max":51563,"min":51514},{"time":1790949780,"open":51494,"high":51575,"low":51486,"close":51563,"volume":1090,"max":51575,"min":51486},{"time":1790949600,"open":51481,"high":51507,"low":51416,"close":51493,"volume":1064,"max":51507,"min":51416},{"time":1790949420,"open":51443,"high":51501,"low":51396,"close":51486,"volume":1639,"max":51501,"min":51396},{"time":1790949240,"open":51533,"high":51546,"low":51426,"close":51443,"volume":1339,"max":51546,"min":51426},{"time":1790949060,"open":51635,"high":51640,"low":51528,"close":51532,"volume":1131,"max":51640,"min":51528},{"time":1790948880,"open":51634,"high":51645,"low":51569,"close":51637,"volume":1211,"max":51645,"min":51569},{"time":1790948700,"open":51620,"high":51694,"low":51613,"close":51635,"volume":1069,"max":51694,"min":51613},{"time":1790948520,"open":51579,"high":51635,"low":51570,"close":51622,"volume":952,"max":51635,"min":51570},{"time":1790948340,"open":51625,"high":51629,"low":51554,"close":51573,"volume":1270,"max":51629,"min":51554},{"time":1790948160,"open":51615,"high":51656,"low":51587,"close":51624,"volume":1447,"max":51656,"min":51587},{"time":1790947980,"open":51564,"high":51618,"low":51504,"close":51618,"volume":1183,"max":51618,"min":51504},{"time":1790947800,"open":51634,"high":51644,"low":51495,"close":51564,"volume":3491,"max":51644,"min":51495},{"time":1790947620,"open":51628,"high":51657,"low":51612,"close":51631,"volume":712,"max":51657,"min":51612},{"time":1790947440,"open":51652,"high":51656,"low":51627,"close":51629,"volume":488,"max":51656,"min":51627},{"time":1790947260,"open":51679,"high":51694,"low":51653,"close":51653,"volume":221,"max":51694,"min":51653},{"time":1790947080,"open":51681,"high":51685,"low":51668,"close":51678,"volume":141,"max":51685,"min":51668},{"time":1790946900,"open":51704,"high":51704,"low":51676,"close":51681,"volume":259,"max":51704,"min":51676},{"time":1790946720,"open":51720,"high":51726,"low":51704,"close":51706,"volume":256,"max":51726,"min":51704},{"time":1790946540,"open":51724,"high":51746,"low":51717,"close":51719,"volume":174,"max":51746,"min":51717},{"time":1790946360,"open":51764,"high":51773,"low":51714,"close":51725,"volume":337,"max":51773,"min":51714},{"time":1790946180,"open":51798,"high":51802,"low":51759,"close":51763,"volume":396,"max":51802,"min":51759},{"time":1790946000,"open":51772,"high":51805,"low":51764,"close":51800,"volume":550,"max":51805,"min":51764},{"time":1790945820,"open":51749,"high":51780,"low":51735,"close":51771,"volume":400,"max":51780,"min":51735},{"time":1790945640,"open":51710,"high":51758,"low":51707,"close":51756,"volume":260,"max":51758,"min":51707},{"time":1790945460,"open":51690,"high":51706,"low":51679,"close":51705,"volume":115,"max":51706,"min":51679},{"time":1790945280,"open":51664,"high":51697,"low":51659,"close":51689,"volume":266,"max":51697,"min":51659},{"time":1790945100,"open":51653,"high":51672,"low":51632,"close":51668,"volume":244,"max":51672,"min":51632},{"time":1790944920,"open":51674,"high":51687,"low":51650,"close":51653,"volume":293,"max":51687,"min":51650},{"time":1790944740,"open":51721,"high":51721,"low":51667,"close":51670,"volume":342,"max":51721,"min":51667},{"time":1790944560,"open":51732,"high":51754,"low":51716,"close":51719,"volume":491,"max":51754,"min":51716},{"time":1790944380,"open":51721,"high":51733,"low":51663,"close":51729,"volume":632,"max":51733,"min":51663},{"time":1790944200,"open":51550,"high":51790,"low":51522,"close":51722,"volume":1544,"max":51790,"min":51522},{"time":1790944020,"open":51529,"high":51546,"low":51512,"close":51543,"volume":215,"max":51546,"min":51512},{"time":1790943840,"open":51499,"high":51528,"low":51491,"close":51525,"volume":278,"max":51528,"min":51491},{"time":1790943660,"open":51465,"high":51498,"low":51465,"close":51498,"volume":224,"max":51498,"min":51465},{"time":1790943480,"open":51454,"high":51467,"low":51444,"close":51465,"volume":127,"max":51467,"min":51444},{"time":1790943300,"open":51453,"high":51459,"low":51438,"close":51454,"volume":58,"max":51459,"min":51438},{"time":1790943120,"open":51460,"high":51465,"low":51447,"close":51453,"volume":50,"max":51465,"min":51447},{"time":1790942940,"open":51475,"high":51475,"low":51460,"close":51460,"volume":37,"max":51475,"min":51460},{"time":1790942760,"open":51455,"high":51473,"low":51455,"close":51473,"volume":42,"max":51473,"min":51455},{"time":1790942580,"open":51483,"high":51483,"low":51450,"close":51450,"volume":206,"max":51483,"min":51450},{"time":1790942400,"open":51483,"high":51492,"low":51478,"close":51480,"volume":102,"max":51492,"min":51478},{"time":1790942220,"open":51483,"high":51496,"low":51483,"close":51487,"volume":59,"max":51496,"min":51483},{"time":1790942040,"open":51490,"high":51492,"low":51476,"close":51484,"volume":51,"max":51492,"min":51476},{"time":1790941860,"open":51492,"high":51498,"low":51486,"close":51487,"volume":38,"max":51498,"min":51486},{"time":1790941680,"open":51483,"high":51493,"low":51476,"close":51493,"volume":66,"max":51493,"min":51476},{"time":1790941500,"open":51485,"high":51497,"low":51481,"close":51484,"volume":52,"max":51497,"min":51481},{"time":1790941320,"open":51501,"high":51501,"low":51479,"close":51481,"volume":84,"max":51501,"min":51479},{"time":1790941140,"open":51510,"high":51513,"low":51499,"close":51502,"volume":49,"max":51513,"min":51499},{"time":1790940960,"open":51512,"high":51516,"low":51507,"close":51510,"volume":70,"max":51516,"min":51507},{"time":1790940780,"open":51534,"high":51534,"low":51512,"close":51513,"volume":57,"max":51534,"min":51512},{"time":1790940600,"open":51518,"high":51536,"low":51511,"close":51534,"volume":148,"max":51536,"min":51511},{"time":1790940420,"open":51534,"high":51540,"low":51518,"close":51518,"volume":79,"max":51540,"min":51518},{"time":1790940240,"open":51540,"high":51543,"low":51528,"close":51540,"volume":54,"max":51543,"min":51528},{"time":1790940060,"open":51548,"high":51549,"low":51534,"close":51537,"volume":62,"max":51549,"min":51534},{"time":1790939880,"open":51539,"high":51549,"low":51533,"close":51549,"volume":95,"max":51549,"min":51533},{"time":1790939700,"open":51552,"high":51561,"low":51537,"close":51542,"volume":77,"max":51561,"min":51537},{"time":1790939520,"open":51528,"high":51553,"low":51528,"close":51553,"volume":75,"max":51553,"min":51528},{"time":1790939340,"open":51543,"high":51560,"low":51535,"close":51536,"volume":158,"max":51560,"min":51535},{"time":1790939160,"open":51538,"high":51551,"low":51533,"close":51540,"volume":39,"max":51551,"min":51533},{"time":1790938980,"open":51533,"high":51549,"low":51530,"close":51540,"volume":37,"max":51549,"min":51530},{"time":1790938800,"open":51534,"high":51548,"low":51531,"close":51536,"volume":104,"max":51548,"min":51531},{"time":1790938620,"open":51528,"high":51536,"low":51520,"close":51533,"volume":88,"max":51536,"min":51520},{"time":1790938440,"open":51518,"high":51528,"low":51511,"close":51527,"volume":26,"max":51528,"min":51511},{"time":1790938260,"open":51511,"high":51526,"low":51509,"close":51521,"volume":46,"max":51526,"min":51509},{"time":1790938080,"open":51502,"high":51511,"low":51494,"close":51509,"volume":65,"max":51511,"min":51494},{"time":1790937900,"open":51501,"high":51508,"low":51495,"close":51504,"volume":43,"max":51508,"min":51495},{"time":1790937720,"open":51510,"high":51510,"low":51495,"close":51503,"volume":21,"max":51510,"min":51495},{"time":1790937540,"open":51488,"high":51512,"low":51488,"close":51512,"volume":60,"max":51512,"min":51488},{"time":1790937360,"open":51487,"high":51497,"low":51480,"close":51488,"volume":64,"max":51497,"min":51480},{"time":1790937180,"open":51440,"high":51488,"low":51440,"close":51485,"volume":87,"max":51488,"min":51440},{"time":1790937000,"open":51461,"high":51471,"low":51434,"close":51446,"volume":163,"max":51471,"min":51434},{"time":1790936820,"open":51424,"high":51463,"low":51417,"close":51462,"volume":72,"max":51463,"min":51417},{"time":1790936640,"open":51410,"high":51434,"low":51400,"close":51424,"volume":163,"max":51434,"min":51400},{"time":1790936460,"open":51456,"high":51456,"low":51410,"close":51413,"volume":231,"max":51456,"min":51410},{"time":1790936280,"open":51466,"high":51467,"low":51457,"close":51458,"volume":51,"max":51467,"min":51457},{"time":1790936100,"open":51451,"high":51467,"low":51447,"close":51467,"volume":72,"max":51467,"min":51447},{"time":1790935920,"open":51456,"high":51461,"low":51440,"close":51452,"volume":96,"max":51461,"min":51440},{"time":1790935740,"open":51477,"high":51478,"low":51451,"close":51451,"volume":66,"max":51478,"min":51451},{"time":1790935560,"open":51479,"high":51479,"low":51464,"close":51475,"volume":27,"max":51479,"min":51464},{"time":1790935380,"open":51488,"high":51508,"low":51475,"close":51477,"volume":149,"max":51508,"min":51475},{"time":1790935200,"open":51488,"high":51500,"low":51482,"close":51494,"volume":157,"max":51500,"min":51482},{"time":1790935020,"open":51488,"high":51492,"low":51482,"close":51488,"volume":54,"max":51492,"min":51482},{"time":1790934840,"open":51490,"high":51495,"low":51485,"close":51489,"volume":18,"max":51495,"min":51485},{"time":1790934660,"open":51481,"high":51486,"low":51471,"close":51486,"volume":37,"max":51486,"min":51471},{"time":1790934480,"open":51463,"high":51507,"low":51463,"close":51479,"volume":121,"max":51507,"min":51463},{"time":1790934300,"open":51483,"high":51483,"low":51454,"close":51463,"volume":223,"max":51483,"min":51454},{"time":1790934120,"open":51495,"high":51495,"low":51480,"close":51484,"volume":42,"max":51495,"min":51480},{"time":1790933940,"open":51488,"high":51500,"low":51488,"close":51495,"volume":24,"max":51500,"min":51488},{"time":1790933760,"open":51481,"high":51500,"low":51479,"close":51491,"volume":52,"max":51500,"min":51479},{"time":1790933580,"open":51486,"high":51488,"low":51463,"close":51476,"volume":101,"max":51488,"min":51463},{"time":1790933400,"open":51498,"high":51500,"low":51487,"close":51488,"volume":37,"max":51500,"min":51487},{"time":1790933220,"open":51503,"high":51503,"low":51492,"close":51500,"volume":45,"max":51503,"min":51492},{"time":1790933040,"open":51508,"high":51513,"low":51502,"close":51503,"volume":55,"max":51513,"min":51502},{"time":1790932860,"open":51510,"high":51514,"low":51497,"close":51507,"volume":43,"max":51514,"min":51497},{"time":1790932680,"open":51506,"high":51516,"low":51496,"close":51514,"volume":40,"max":51516,"min":51496},{"time":1790932500,"open":51514,"high":51529,"low":51503,"close":51505,"volume":182,"max":51529,"min":51503},{"time":1790932320,"open":51504,"high":51531,"low":51504,"close":51516,"volume":98,"max":51531,"min":51504},{"time":1790932140,"open":51481,"high":51509,"low":51480,"close":51505,"volume":85,"max":51509,"min":51480},{"time":1790931960,"open":51479,"high":51485,"low":51478,"close":51481,"volume":37,"max":51485,"min":51478},{"time":1790931780,"open":51475,"high":51483,"low":51470,"close":51479,"volume":95,"max":51483,"min":51470},{"time":1790931600,"open":51504,"high":51507,"low":51471,"close":51477,"volume":74,"max":51507,"min":51471},{"time":1790931420,"open":51512,"high":51512,"low":51497,"close":51500,"volume":29,"max":51512,"min":51497},{"time":1790931240,"open":51498,"high":51512,"low":51496,"close":51509,"volume":72,"max":51512,"min":51496},{"time":1790931060,"open":51512,"high":51514,"low":51492,"close":51496,"volume":84,"max":51514,"min":51492},{"time":1790930880,"open":51497,"high":51518,"low":51496,"close":51511,"volume":99,"max":51518,"min":51496},{"time":1790930700,"open":51487,"high":51500,"low":51485,"close":51494,"volume":56,"max":51500,"min":51485},{"time":1790930520,"open":51493,"high":51503,"low":51481,"close":51482,"volume":60,"max":51503,"min":51481},{"time":1790930340,"open":51491,"high":51493,"low":51480,"close":51492,"volume":96,"max":51493,"min":51480},{"time":1790930160,"open":51483,"high":51496,"low":51483,"close":51496,"volume":54,"max":51496,"min":51483},{"time":1790929980,"open":51471,"high":51480,"low":51460,"close":51480,"volume":34,"max":51480,"min":51460},{"time":1790929800,"open":51473,"high":51483,"low":51469,"close":51476,"volume":78,"max":51483,"min":51469},{"time":1790929620,"open":51464,"high":51478,"low":51462,"close":51474,"volume":51,"max":51478,"min":51462},{"time":1790929440,"open":51460,"high":51468,"low":51454,"close":51463,"volume":96,"max":51468,"min":51454},{"time":1790929260,"open":51478,"high":51511,"low":51455,"close":51457,"volume":156,"max":51511,"min":51455},{"time":1790929080,"open":51498,"high":51498,"low":51464,"close":51471,"volume":120,"max":51498,"min":51464},{"time":1790928900,"open":51506,"high":51509,"low":51494,"close":51498,"volume":83,"max":51509,"min":51494},{"time":1790928720,"open":51513,"high":51528,"low":51498,"close":51498,"volume":125,"max":51528,"min":51498},{"time":1790928540,"open":51513,"high":51526,"low":51503,"close":51513,"volume":157,"max":51526,"min":51503},{"time":1790928360,"open":51471,"high":51520,"low":51471,"close":51515,"volume":195,"max":51520,"min":51471},{"time":1790928180,"open":51460,"high":51474,"low":51449,"close":51474,"volume":99,"max":51474,"min":51449},{"time":1790928000,"open":51458,"high":51460,"low":51430,"close":51452,"volume":209,"max":51460,"min":51430},{"time":1790927820,"open":51444,"high":51498,"low":51438,"close":51456,"volume":426,"max":51498,"min":51438},{"time":1790927640,"open":51419,"high":51446,"low":51416,"close":51446,"volume":110,"max":51446,"min":51416},{"time":1790927460,"open":51410,"high":51421,"low":51405,"close":51420,"volume":41,"max":51421,"min":51405},{"time":1790927280,"open":51395,"high":51415,"low":51390,"close":51410,"volume":32,"max":51415,"min":51390},{"time":1790927100,"open":51383,"high":51390,"low":51376,"close":51390,"volume":35,"max":51390,"min":51376},{"time":1790926920,"open":51382,"high":51391,"low":51372,"close":51382,"volume":40,"max":51391,"min":51372},{"time":1790926740,"open":51397,"high":51400,"low":51387,"close":51390,"volume":14,"max":51400,"min":51387},{"time":1790926560,"open":51407,"high":51407,"low":51385,"close":51391,"volume":22,"max":51407,"min":51385},{"time":1790926380,"open":51380,"high":51410,"low":51380,"close":51406,"volume":36,"max":51410,"min":51380},{"time":1790926200,"open":51388,"high":51388,"low":51374,"close":51386,"volume":31,"max":51388,"min":51374},{"time":1790926020,"open":51407,"high":51407,"low":51373,"close":51385,"volume":96,"max":51407,"min":51373},{"time":1790925840,"open":51390,"high":51414,"low":51390,"close":51405,"volume":72,"max":51414,"min":51390},{"time":1790925660,"open":51405,"high":51408,"low":51385,"close":51391,"volume":99,"max":51408,"min":51385},{"time":1790925480,"open":51402,"high":51412,"low":51381,"close":51400,"volume":93,"max":51412,"min":51381},{"time":1790925300,"open":51430,"high":51434,"low":51389,"close":51397,"volume":110,"max":51434,"min":51389},{"time":1790925120,"open":51425,"high":51427,"low":51402,"close":51427,"volume":76,"max":51427,"min":51402},{"time":1790924940,"open":51389,"high":51422,"low":51380,"close":51421,"volume":71,"max":51422,"min":51380},{"time":1790924760,"open":51387,"high":51393,"low":51372,"close":51387,"volume":56,"max":51393,"min":51372},{"time":1790924580,"open":51382,"high":51400,"low":51378,"close":51394,"volume":106,"max":51400,"min":51378},{"time":1790924400,"open":51391,"high":51405,"low":51380,"close":51380,"volume":110,"max":51405,"min":51380},{"time":1790924220,"open":51392,"high":51397,"low":51374,"close":51393,"volume":85,"max":51397,"min":51374},{"time":1790924040,"open":51352,"high":51394,"low":51351,"close":51391,"volume":100,"max":51394,"min":51351},{"time":1790923860,"open":51356,"high":51359,"low":51333,"close":51350,"volume":182,"max":51359,"min":51333},{"time":1790923680,"open":51368,"high":51375,"low":51355,"close":51356,"volume":106,"max":51375,"min":51355},{"time":1790923500,"open":51389,"high":51389,"low":51365,"close":51368,"volume":105,"max":51389,"min":51365},{"time":1790923320,"open":51406,"high":51406,"low":51380,"close":51389,"volume":207,"max":51406,"min":51380},{"time":1790923140,"open":51416,"high":51421,"low":51391,"close":51398,"volume":114,"max":51421,"min":51391},{"time":1790922960,"open":51441,"high":51441,"low":51411,"close":51414,"volume":80,"max":51441,"min":51411},{"time":1790922780,"open":51438,"high":51454,"low":51437,"close":51441,"volume":97,"max":51454,"min":51437},{"time":1790922600,"open":51428,"high":51442,"low":51428,"close":51442,"volume":55,"max":51442,"min":51428},{"time":1790922420,"open":51420,"high":51436,"low":51419,"close":51430,"volume":43,"max":51436,"min":51419},{"time":1790922240,"open":51414,"high":51418,"low":51403,"close":51415,"volume":63,"max":51418,"min":51403},{"time":1790922060,"open":51404,"high":51416,"low":51404,"close":51409,"volume":24,"max":51416,"min":51404},{"time":1790921880,"open":51405,"high":51407,"low":51396,"close":51401,"volume":57,"max":51407,"min":51396},{"time":1790921700,"open":51419,"high":51419,"low":51406,"close":51410,"volume":28,"max":51419,"min":51406},{"time":1790921520,"open":51426,"high":51452,"low":51425,"close":51425,"volume":130,"max":51452,"min":51425},{"time":1790921340,"open":51435,"high":51437,"low":51419,"close":51426,"volume":69,"max":51437,"min":51419},{"time":1790921160,"open":51407,"high":51436,"low":51402,"close":51435,"volume":90,"max":51436,"min":51402},{"time":1790920980,"open":51405,"high":51426,"low":51405,"close":51409,"volume":114,"max":51426,"min":51405},{"time":1790920800,"open":51384,"high":51416,"low":51381,"close":51404,"volume":96,"max":51416,"min":51381},{"time":1790920620,"open":51375,"high":51387,"low":51375,"close":51382,"volume":17,"max":51387,"min":51375},{"time":1790920440,"open":51376,"high":51382,"low":51375,"close":51379,"volume":22,"max":51382,"min":51375},{"time":1790920260,"open":51381,"high":51382,"low":51379,"close":51380,"volume":19,"max":51382,"min":51379},{"time":1790920080,"open":51381,"high":51384,"low":51380,"close":51382,"volume":13,"max":51384,"min":51380},{"time":1790919900,"open":51394,"high":51394,"low":51374,"close":51380,"volume":38,"max":51394,"min":51374},{"time":1790919720,"open":51395,"high":51400,"low":51395,"close":51395,"volume":6,"max":51400,"min":51395},{"time":1790919540,"open":51393,"high":51394,"low":51389,"close":51394,"volume":9,"max":51394,"min":51389},{"time":1790919360,"open":51390,"high":51397,"low":51386,"close":51397,"volume":12,"max":51397,"min":51386},{"time":1790919180,"open":51392,"high":51401,"low":51392,"close":51400,"volume":20,"max":51401,"min":51392},{"time":1790919000,"open":51394,"high":51395,"low":51384,"close":51392,"volume":47,"max":51395,"min":51384},{"time":1790918820,"open":51405,"high":51405,"low":51398,"close":51400,"volume":16,"max":51405,"min":51398},{"time":1790918640,"open":51407,"high":51408,"low":51405,"close":51407,"volume":13,"max":51408,"min":51405},{"time":1790918460,"open":51404,"high":51412,"low":51404,"close":51411,"volume":56,"max":51412,"min":51404},{"time":1790918280,"open":51412,"high":51412,"low":51408,"close":51408,"volume":10,"max":51412,"min":51408},{"time":1790918100,"open":51416,"high":51416,"low":51406,"close":51415,"volume":25,"max":51416,"min":51406},{"time":1790917920,"open":51422,"high":51422,"low":51409,"close":51414,"volume":18,"max":51422,"min":51409},{"time":1790917740,"open":51412,"high":51420,"low":51410,"close":51417,"volume":21,"max":51420,"min":51410},{"time":1790917560,"open":51397,"high":51419,"low":51395,"close":51415,"volume":16,"max":51419,"min":51395},{"time":1790917380,"open":51407,"high":51407,"low":51397,"close":51397,"volume":20,"max":51407,"min":51397},{"time":1790917200,"open":51407,"high":51422,"low":51405,"close":51411,"volume":60,"max":51422,"min":51405},{"time":1790917020,"open":51381,"high":51417,"low":51381,"close":51411,"volume":234,"max":51417,"min":51381},{"time":1790916840,"open":51383,"high":51385,"low":51378,"close":51383,"volume":11,"max":51385,"min":51378},{"time":1790916660,"open":51374,"high":51386,"low":51374,"close":51383,"volume":33,"max":51386,"min":51374},{"time":1790916480,"open":51368,"high":51372,"low":51364,"close":51372,"volume":14,"max":51372,"min":51364},{"time":1790916300,"open":51364,"high":51364,"low":51359,"close":51359,"volume":5,"max":51364,"min":51359},{"time":1790916120,"open":51365,"high":51366,"low":51364,"close":51365,"volume":5,"max":51366,"min":51364},{"time":1790915940,"open":51358,"high":51366,"low":51355,"close":51366,"volume":40,"max":51366,"min":51355},{"time":1790915760,"open":51361,"high":51361,"low":51358,"close":51360,"volume":9,"max":51361,"min":51358},{"time":1790915580,"open":51367,"high":51370,"low":51362,"close":51362,"volume":11,"max":51370,"min":51362},{"time":1790915400,"open":51365,"high":51374,"low":51365,"close":51368,"volume":15,"max":51374,"min":51365},{"time":1790915220,"open":51364,"high":51367,"low":51364,"close":51365,"volume":7,"max":51367,"min":51364},{"time":1790915040,"open":51365,"high":51368,"low":51362,"close":51364,"volume":12,"max":51368,"min":51362},{"time":1790914860,"open":51362,"high":51362,"low":51360,"close":51360,"volume":2,"max":51362,"min":51360},{"time":1790914680,"open":51364,"high":51365,"low":51360,"close":51360,"volume":11,"max":51365,"min":51360},{"time":1790914500,"open":51366,"high":51370,"low":51365,"close":51365,"volume":7,"max":51370,"min":51365},{"time":1790914320,"open":51366,"high":51366,"low":51365,"close":51365,"volume":2,"max":51366,"min":51365},{"time":1790914140,"open":51358,"high":51368,"low":51354,"close":51365,"volume":22,"max":51368,"min":51354},{"time":1790913960,"open":51364,"high":51364,"low":51357,"close":51359,"volume":18,"max":51364,"min":51357},{"time":1790913780,"open":51369,"high":51373,"low":51364,"close":51365,"volume":83,"max":51373,"min":51364},{"time":1790913600,"open":51353,"high":51370,"low":51352,"close":51363,"volume":37,"max":51370,"min":51352},{"time":1790913420,"open":51343,"high":51351,"low":51343,"close":51351,"volume":22,"max":51351,"min":51343},{"time":1790913240,"open":51337,"high":51344,"low":51337,"close":51344,"volume":9,"max":51344,"min":51337},{"time":1790913060,"open":51333,"high":51339,"low":51333,"close":51336,"volume":20,"max":51339,"min":51333},{"time":1790912880,"open":51331,"high":51338,"low":51330,"close":51335,"volume":32,"max":51338,"min":51330},{"time":1790912700,"open":51331,"high":51337,"low":51328,"close":51330,"volume":23,"max":51337,"min":51328},{"time":1790912520,"open":51333,"high":51333,"low":51329,"close":51329,"volume":6,"max":51333,"min":51329},{"time":1790912340,"open":51334,"high":51335,"low":51331,"close":51331,"volume":10,"max":51335,"min":51331},{"time":1790912160,"open":51325,"high":51332,"low":51325,"close":51332,"volume":12,"max":51332,"min":51325},{"time":1790911980,"open":51327,"high":51334,"low":51324,"close":51328,"volume":18,"max":51334,"min":51324},{"time":1790911800,"open":51328,"high":51333,"low":51327,"close":51327,"volume":15,"max":51333,"min":51327},{"time":1790911620,"open":51323,"high":51332,"low":51323,"close":51329,"volume":9,"max":51332,"min":51323},{"time":1790911440,"open":51329,"high":51331,"low":51323,"close":51323,"volume":8,"max":51331,"min":51323},{"time":1790911260,"open":51317,"high":51327,"low":51317,"close":51323,"volume":13,"max":51327,"min":51317},{"time":1790911080,"open":51320,"high":51322,"low":51318,"close":51318,"volume":6,"max":51322,"min":51318},{"time":1790910900,"open":51322,"high":51322,"low":51317,"close":51317,"volume":6,"max":51322,"min":51317},{"time":1790910720,"open":51313,"high":51322,"low":51313,"close":51321,"volume":5,"max":51322,"min":51313},{"time":1790910540,"open":51315,"high":51315,"low":51304,"close":51313,"volume":115,"max":51315,"min":51304},{"time":1790910360,"open":51320,"high":51321,"low":51314,"close":51316,"volume":19,"max":51321,"min":51314},{"time":1790910180,"open":51327,"high":51329,"low":51327,"close":51329,"volume":3,"max":51329,"min":51327},{"time":1790910000,"open":51324,"high":51332,"low":51321,"close":51327,"volume":41,"max":51332,"min":51321},{"time":1790909820,"open":51311,"high":51322,"low":51311,"close":51322,"volume":15,"max":51322,"min":51311},{"time":1790909640,"open":51316,"high":51316,"low":51304,"close":51310,"volume":15,"max":51316,"min":51304},{"time":1790909460,"open":51324,"high":51325,"low":51317,"close":51317,"volume":16,"max":51325,"min":51317},{"time":1790909280,"open":51327,"high":51332,"low":51321,"close":51323,"volume":32,"max":51332,"min":51321},{"time":1790909100,"open":51320,"high":51327,"low":51320,"close":51327,"volume":24,"max":51327,"min":51320},{"time":1790908920,"open":51316,"high":51318,"low":51315,"close":51318,"volume":7,"max":51318,"min":51315},{"time":1790908740,"open":51312,"high":51314,"low":51305,"close":51314,"volume":31,"max":51314,"min":51305},{"time":1790908560,"open":51318,"high":51323,"low":51315,"close":51315,"volume":18,"max":51323,"min":51315},{"time":1790908380,"open":51314,"high":51320,"low":51310,"close":51316,"volume":16,"max":51320,"min":51310},{"time":1790908200,"open":51310,"high":51318,"low":51310,"close":51314,"volume":20,"max":51318,"min":51310},{"time":1790908020,"open":51303,"high":51318,"low":51303,"close":51312,"volume":37,"max":51318,"min":51303},{"time":1790907840,"open":51293,"high":51303,"low":51287,"close":51303,"volume":32,"max":51303,"min":51287},{"time":1790907660,"open":51285,"high":51298,"low":51285,"close":51295,"volume":157,"max":51298,"min":51285},{"time":1790907480,"open":51285,"high":51291,"low":51283,"close":51291,"volume":9,"max":51291,"min":51283},{"time":1790907300,"open":51284,"high":51299,"low":51284,"close":51286,"volume":52,"max":51299,"min":51284},{"time":1790907120,"open":51269,"high":51287,"low":51267,"close":51284,"volume":26,"max":51287,"min":51267},{"time":1790906940,"open":51273,"high":51278,"low":51268,"close":51278,"volume":39,"max":51278,"min":51268},{"time":1790906760,"open":51277,"high":51282,"low":51275,"close":51278,"volume":20,"max":51282,"min":51275},{"time":1790906580,"open":51270,"high":51278,"low":51265,"close":51277,"volume":23,"max":51278,"min":51265},{"time":1790906400,"open":51273,"high":51273,"low":51262,"close":51270,"volume":22,"max":51273,"min":51262},{"time":1790906220,"open":51267,"high":51272,"low":51263,"close":51272,"volume":13,"max":51272,"min":51263},{"time":1790906040,"open":51263,"high":51266,"low":51252,"close":51266,"volume":28,"max":51266,"min":51252},{"time":1790905860,"open":51268,"high":51283,"low":51266,"close":51266,"volume":43,"max":51283,"min":51266},{"time":1790905680,"open":51256,"high":51270,"low":51253,"close":51270,"volume":42,"max":51270,"min":51253},{"time":1790905500,"open":51252,"high":51257,"low":51249,"close":51255,"volume":34,"max":51257,"min":51249},{"time":1790905320,"open":51247,"high":51250,"low":51243,"close":51250,"volume":26,"max":51250,"min":51243},{"time":1790905140,"open":51237,"high":51249,"low":51237,"close":51245,"volume":38,"max":51249,"min":51237},{"time":1790904960,"open":51229,"high":51238,"low":51226,"close":51238,"volume":59,"max":51238,"min":51226},{"time":1790904780,"open":51226,"high":51231,"low":51220,"close":51230,"volume":29,"max":51231,"min":51220},{"time":1790904600,"open":51222,"high":51232,"low":51220,"close":51223,"volume":69,"max":51232,"min":51220},{"time":1790904420,"open":51213,"high":51218,"low":51208,"close":51218,"volume":50,"max":51218,"min":51208},{"time":1790904240,"open":51228,"high":51232,"low":51213,"close":51213,"volume":25,"max":51232,"min":51213},{"time":1790904060,"open":51225,"high":51232,"low":51215,"close":51228,"volume":84,"max":51232,"min":51215},{"time":1790903880,"open":51233,"high":51238,"low":51224,"close":51227,"volume":26,"max":51238,"min":51224},{"time":1790903700,"open":51234,"high":51234,"low":51226,"close":51232,"volume":50,"max":51234,"min":51226},{"time":1790903520,"open":51241,"high":51242,"low":51231,"close":51236,"volume":23,"max":51242,"min":51231},{"time":1790903340,"open":51243,"high":51247,"low":51235,"close":51241,"volume":37,"max":51247,"min":51235},{"time":1790903160,"open":51238,"high":51241,"low":51235,"close":51239,"volume":18,"max":51241,"min":51235},{"time":1790902980,"open":51253,"high":51253,"low":51238,"close":51245,"volume":43,"max":51253,"min":51238}],"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":15.31,"currency":"USD","timestamp":1790972160077,"volume":0,"prevClose":15.33,"open":15.34,"high":15.35,"low":15.31},"dateVix":[{"time":1790971920,"open":15.34,"high":15.35,"low":15.31,"close":15.31,"volume":0,"max":15.35,"min":15.31},{"time":1790971740,"open":15.34,"high":15.34,"low":15.33,"close":15.33,"volume":0,"max":15.34,"min":15.33},{"time":1790971560,"open":15.3,"high":15.33,"low":15.3,"close":15.33,"volume":0,"max":15.33,"min":15.3},{"time":1790971380,"open":15.34,"high":15.34,"low":15.31,"close":15.31,"volume":0,"max":15.34,"min":15.31},{"time":1790971200,"open":15.45,"high":15.45,"low":15.33,"close":15.33,"volume":0,"max":15.45,"min":15.33},{"time":1790971020,"open":15.44,"high":15.44,"low":15.39,"close":15.4,"volume":0,"max":15.44,"min":15.39},{"time":1790970840,"open":15.42,"high":15.48,"low":15.42,"close":15.45,"volume":0,"max":15.48,"min":15.42},{"time":1790970660,"open":15.46,"high":15.46,"low":15.43,"close":15.43,"volume":0,"max":15.46,"min":15.43},{"time":1790970480,"open":15.37,"high":15.46,"low":15.37,"close":15.45,"volume":0,"max":15.46,"min":15.37},{"time":1790970300,"open":15.4,"high":15.4,"low":15.36,"close":15.36,"volume":0,"max":15.4,"min":15.36},{"time":1790970120,"open":15.4,"high":15.42,"low":15.4,"close":15.42,"volume":0,"max":15.42,"min":15.4},{"time":1790969940,"open":15.38,"high":15.41,"low":15.38,"close":15.39,"volume":0,"max":15.41,"min":15.38},{"time":1790969760,"open":15.37,"high":15.39,"low":15.37,"close":15.37,"volume":0,"max":15.39,"min":15.37},{"time":1790969580,"open":15.42,"high":15.42,"low":15.38,"close":15.39,"volume":0,"max":15.42,"min":15.38},{"time":1790969400,"open":15.43,"high":15.43,"low":15.4,"close":15.4,"volume":0,"max":15.43,"min":15.4},{"time":1790969220,"open":15.45,"high":15.45,"low":15.44,"close":15.44,"volume":0,"max":15.45,"min":15.44},{"time":1790969040,"open":15.43,"high":15.43,"low":15.41,"close":15.43,"volume":0,"max":15.43,"min":15.41},{"time":1790968860,"open":15.49,"high":15.49,"low":15.44,"close":15.44,"volume":0,"max":15.49,"min":15.44},{"time":1790968680,"open":15.47,"high":15.47,"low":15.46,"close":15.46,"volume":0,"max":15.47,"min":15.46},{"time":1790968500,"open":15.52,"high":15.52,"low":15.48,"close":15.48,"volume":0,"max":15.52,"min":15.48},{"time":1790968320,"open":15.51,"high":15.52,"low":15.51,"close":15.51,"volume":0,"max":15.52,"min":15.51},{"time":1790968140,"open":15.53,"high":15.53,"low":15.51,"close":15.52,"volume":0,"max":15.53,"min":15.51},{"time":1790967960,"open":15.54,"high":15.54,"low":15.52,"close":15.52,"volume":0,"max":15.54,"min":15.52},{"time":1790967780,"open":15.54,"high":15.55,"low":15.54,"close":15.55,"volume":0,"max":15.55,"min":15.54},{"time":1790967600,"open":15.53,"high":15.55,"low":15.53,"close":15.55,"volume":0,"max":15.55,"min":15.53},{"time":1790967420,"open":15.55,"high":15.55,"low":15.54,"close":15.54,"volume":0,"max":15.55,"min":15.54},{"time":1790967240,"open":15.54,"high":15.56,"low":15.54,"close":15.56,"volume":0,"max":15.56,"min":15.54},{"time":1790967060,"open":15.54,"high":15.54,"low":15.53,"close":15.53,"volume":0,"max":15.54,"min":15.53},{"time":1790966880,"open":15.56,"high":15.56,"low":15.55,"close":15.55,"volume":0,"max":15.56,"min":15.55},{"time":1790966700,"open":15.55,"high":15.55,"low":15.54,"close":15.55,"volume":0,"max":15.55,"min":15.54},{"time":1790966520,"open":15.55,"high":15.57,"low":15.55,"close":15.56,"volume":0,"max":15.57,"min":15.55},{"time":1790966340,"open":15.58,"high":15.59,"low":15.56,"close":15.56,"volume":0,"max":15.59,"min":15.56},{"time":1790966160,"open":15.56,"high":15.59,"low":15.56,"close":15.59,"volume":0,"max":15.59,"min":15.56},{"time":1790965980,"open":15.56,"high":15.58,"low":15.56,"close":15.57,"volume":0,"max":15.58,"min":15.56},{"time":1790965800,"open":15.6,"high":15.6,"low":15.58,"close":15.58,"volume":0,"max":15.6,"min":15.58},{"time":1790965620,"open":15.62,"high":15.64,"low":15.59,"close":15.59,"volume":0,"max":15.64,"min":15.59},{"time":1790965440,"open":15.63,"high":15.64,"low":15.61,"close":15.61,"volume":0,"max":15.64,"min":15.61},{"time":1790965260,"open":15.61,"high":15.64,"low":15.6,"close":15.64,"volume":0,"max":15.64,"min":15.6},{"time":1790965080,"open":15.61,"high":15.62,"low":15.6,"close":15.6,"volume":0,"max":15.62,"min":15.6},{"time":1790964900,"open":15.6,"high":15.61,"low":15.59,"close":15.6,"volume":0,"max":15.61,"min":15.59},{"time":1790964720,"open":15.63,"high":15.63,"low":15.59,"close":15.59,"volume":0,"max":15.63,"min":15.59},{"time":1790964540,"open":15.6,"high":15.62,"low":15.6,"close":15.62,"volume":0,"max":15.62,"min":15.6},{"time":1790964360,"open":15.62,"high":15.62,"low":15.61,"close":15.61,"volume":0,"max":15.62,"min":15.61},{"time":1790964180,"open":15.64,"high":15.64,"low":15.61,"close":15.61,"volume":0,"max":15.64,"min":15.61},{"time":1790964000,"open":15.67,"high":15.67,"low":15.62,"close":15.65,"volume":0,"max":15.67,"min":15.62},{"time":1790963820,"open":15.73,"high":15.76,"low":15.68,"close":15.68,"volume":0,"max":15.76,"min":15.68},{"time":1790963640,"open":15.72,"high":15.74,"low":15.7,"close":15.74,"volume":0,"max":15.74,"min":15.7},{"time":1790963460,"open":15.69,"high":15.72,"low":15.67,"close":15.71,"volume":0,"max":15.72,"min":15.67},{"time":1790963280,"open":15.75,"high":15.75,"low":15.69,"close":15.73,"volume":0,"max":15.75,"min":15.69},{"time":1790963100,"open":15.77,"high":15.77,"low":15.75,"close":15.76,"volume":0,"max":15.77,"min":15.75},{"time":1790962920,"open":15.82,"high":15.83,"low":15.79,"close":15.79,"volume":0,"max":15.83,"min":15.79},{"time":1790962740,"open":15.81,"high":15.82,"low":15.81,"close":15.81,"volume":0,"max":15.82,"min":15.81},{"time":1790962560,"open":15.81,"high":15.82,"low":15.8,"close":15.8,"volume":0,"max":15.82,"min":15.8},{"time":1790962380,"open":15.8,"high":15.81,"low":15.77,"close":15.8,"volume":0,"max":15.81,"min":15.77},{"time":1790962200,"open":15.84,"high":15.86,"low":15.82,"close":15.82,"volume":0,"max":15.86,"min":15.82},{"time":1790962020,"open":15.83,"high":15.86,"low":15.82,"close":15.85,"volume":0,"max":15.86,"min":15.82},{"time":1790961840,"open":15.77,"high":15.82,"low":15.77,"close":15.82,"volume":0,"max":15.82,"min":15.77},{"time":1790961660,"open":15.73,"high":15.75,"low":15.73,"close":15.75,"volume":0,"max":15.75,"min":15.73},{"time":1790961480,"open":15.69,"high":15.7,"low":15.67,"close":15.7,"volume":0,"max":15.7,"min":15.67},{"time":1790961300,"open":15.73,"high":15.75,"low":15.68,"close":15.68,"volume":0,"max":15.75,"min":15.68},{"time":1790961120,"open":15.69,"high":15.76,"low":15.69,"close":15.76,"volume":0,"max":15.76,"min":15.69},{"time":1790960940,"open":15.71,"high":15.71,"low":15.68,"close":15.68,"volume":0,"max":15.71,"min":15.68},{"time":1790960760,"open":15.68,"high":15.72,"low":15.68,"close":15.7,"volume":0,"max":15.72,"min":15.68},{"time":1790960580,"open":15.67,"high":15.68,"low":15.66,"close":15.67,"volume":0,"max":15.68,"min":15.66},{"time":1790960400,"open":15.71,"high":15.71,"low":15.64,"close":15.66,"volume":0,"max":15.71,"min":15.64},{"time":1790960220,"open":15.7,"high":15.72,"low":15.7,"close":15.72,"volume":0,"max":15.72,"min":15.7},{"time":1790960040,"open":15.71,"high":15.71,"low":15.7,"close":15.71,"volume":0,"max":15.71,"min":15.7},{"time":1790959860,"open":15.76,"high":15.76,"low":15.73,"close":15.74,"volume":0,"max":15.76,"min":15.73},{"time":1790959680,"open":15.74,"high":15.77,"low":15.73,"close":15.77,"volume":0,"max":15.77,"min":15.73},{"time":1790959500,"open":15.73,"high":15.73,"low":15.7,"close":15.72,"volume":0,"max":15.73,"min":15.7},{"time":1790959320,"open":15.73,"high":15.77,"low":15.73,"close":15.74,"volume":0,"max":15.77,"min":15.73},{"time":1790959140,"open":15.64,"high":15.71,"low":15.64,"close":15.71,"volume":0,"max":15.71,"min":15.64},{"time":1790958960,"open":15.69,"high":15.69,"low":15.65,"close":15.65,"volume":0,"max":15.69,"min":15.65},{"time":1790958780,"open":15.67,"high":15.68,"low":15.66,"close":15.67,"volume":0,"max":15.68,"min":15.66},{"time":1790958600,"open":15.69,"high":15.7,"low":15.67,"close":15.68,"volume":0,"max":15.7,"min":15.67},{"time":1790958420,"open":15.67,"high":15.7,"low":15.64,"close":15.7,"volume":0,"max":15.7,"min":15.64},{"time":1790958240,"open":15.59,"high":15.66,"low":15.59,"close":15.65,"volume":0,"max":15.66,"min":15.59},{"time":1790958060,"open":15.58,"high":15.61,"low":15.57,"close":15.6,"volume":0,"max":15.61,"min":15.57},{"time":1790957880,"open":15.58,"high":15.58,"low":15.57,"close":15.57,"volume":0,"max":15.58,"min":15.57},{"time":1790957700,"open":15.58,"high":15.6,"low":15.58,"close":15.59,"volume":0,"max":15.6,"min":15.58},{"time":1790957520,"open":15.57,"high":15.59,"low":15.55,"close":15.57,"volume":0,"max":15.59,"min":15.55},{"time":1790957340,"open":15.56,"high":15.56,"low":15.54,"close":15.55,"volume":0,"max":15.56,"min":15.54},{"time":1790957160,"open":15.58,"high":15.58,"low":15.54,"close":15.55,"volume":0,"max":15.58,"min":15.54},{"time":1790956980,"open":15.55,"high":15.59,"low":15.55,"close":15.59,"volume":0,"max":15.59,"min":15.55},{"time":1790956800,"open":15.65,"high":15.65,"low":15.53,"close":15.54,"volume":0,"max":15.65,"min":15.53},{"time":1790956620,"open":15.65,"high":15.69,"low":15.65,"close":15.67,"volume":0,"max":15.69,"min":15.65},{"time":1790956440,"open":15.66,"high":15.68,"low":15.64,"close":15.66,"volume":0,"max":15.68,"min":15.64},{"time":1790956260,"open":15.61,"high":15.63,"low":15.58,"close":15.63,"volume":0,"max":15.63,"min":15.58},{"time":1790956080,"open":15.57,"high":15.6,"low":15.56,"close":15.6,"volume":0,"max":15.6,"min":15.56},{"time":1790955900,"open":15.54,"high":15.56,"low":15.53,"close":15.56,"volume":0,"max":15.56,"min":15.53},{"time":1790955720,"open":15.53,"high":15.53,"low":15.49,"close":15.53,"volume":0,"max":15.53,"min":15.49},{"time":1790955540,"open":15.49,"high":15.55,"low":15.48,"close":15.54,"volume":0,"max":15.55,"min":15.48},{"time":1790955360,"open":15.54,"high":15.54,"low":15.51,"close":15.51,"volume":0,"max":15.54,"min":15.51},{"time":1790955180,"open":15.58,"high":15.59,"low":15.54,"close":15.55,"volume":0,"max":15.59,"min":15.54},{"time":1790955000,"open":15.62,"high":15.67,"low":15.59,"close":15.59,"volume":0,"max":15.67,"min":15.59},{"time":1790954820,"open":15.75,"high":15.75,"low":15.64,"close":15.64,"volume":0,"max":15.75,"min":15.64},{"time":1790954640,"open":15.66,"high":15.82,"low":15.66,"close":15.76,"volume":0,"max":15.82,"min":15.66},{"time":1790954460,"open":15.75,"high":15.75,"low":15.67,"close":15.67,"volume":0,"max":15.75,"min":15.67},{"time":1790954280,"open":15.83,"high":15.83,"low":15.73,"close":15.78,"volume":0,"max":15.83,"min":15.73},{"time":1790954100,"open":15.79,"high":15.84,"low":15.75,"close":15.81,"volume":0,"max":15.84,"min":15.75},{"time":1790953920,"open":15.8,"high":15.85,"low":15.78,"close":15.8,"volume":0,"max":15.85,"min":15.78},{"time":1790953740,"open":15.68,"high":15.82,"low":15.66,"close":15.82,"volume":0,"max":15.82,"min":15.66},{"time":1790953560,"open":15.67,"high":15.7,"low":15.66,"close":15.69,"volume":0,"max":15.7,"min":15.66},{"time":1790953380,"open":15.59,"high":15.66,"low":15.59,"close":15.66,"volume":0,"max":15.66,"min":15.59},{"time":1790953200,"open":15.55,"high":15.59,"low":15.54,"close":15.58,"volume":0,"max":15.59,"min":15.54},{"time":1790953020,"open":15.49,"high":15.56,"low":15.47,"close":15.56,"volume":0,"max":15.56,"min":15.47},{"time":1790952840,"open":15.53,"high":15.56,"low":15.5,"close":15.5,"volume":0,"max":15.56,"min":15.5},{"time":1790952660,"open":15.49,"high":15.53,"low":15.47,"close":15.52,"volume":0,"max":15.53,"min":15.47},{"time":1790952480,"open":15.45,"high":15.48,"low":15.44,"close":15.48,"volume":0,"max":15.48,"min":15.44},{"time":1790952300,"open":15.48,"high":15.48,"low":15.44,"close":15.44,"volume":0,"max":15.48,"min":15.44},{"time":1790952120,"open":15.42,"high":15.48,"low":15.42,"close":15.46,"volume":0,"max":15.48,"min":15.42},{"time":1790951940,"open":15.44,"high":15.45,"low":15.43,"close":15.44,"volume":0,"max":15.45,"min":15.43},{"time":1790951760,"open":15.43,"high":15.45,"low":15.42,"close":15.43,"volume":0,"max":15.45,"min":15.42},{"time":1790951580,"open":15.48,"high":15.48,"low":15.42,"close":15.42,"volume":0,"max":15.48,"min":15.42},{"time":1790951400,"open":15.51,"high":15.51,"low":15.45,"close":15.47,"volume":0,"max":15.51,"min":15.45},{"time":1790951220,"open":15.52,"high":15.52,"low":15.49,"close":15.5,"volume":0,"max":15.52,"min":15.49},{"time":1790951040,"open":15.56,"high":15.58,"low":15.54,"close":15.54,"volume":0,"max":15.58,"min":15.54},{"time":1790950860,"open":15.55,"high":15.57,"low":15.54,"close":15.55,"volume":0,"max":15.57,"min":15.54},{"time":1790950680,"open":15.54,"high":15.56,"low":15.53,"close":15.56,"volume":0,"max":15.56,"min":15.53},{"time":1790950500,"open":15.53,"high":15.54,"low":15.51,"close":15.53,"volume":0,"max":15.54,"min":15.51},{"time":1790950320,"open":15.58,"high":15.58,"low":15.51,"close":15.51,"volume":0,"max":15.58,"min":15.51},{"time":1790950140,"open":15.57,"high":15.6,"low":15.53,"close":15.56,"volume":0,"max":15.6,"min":15.53},{"time":1790949960,"open":15.56,"high":15.59,"low":15.56,"close":15.56,"volume":0,"max":15.59,"min":15.56},{"time":1790949780,"open":15.55,"high":15.57,"low":15.54,"close":15.57,"volume":0,"max":15.57,"min":15.54},{"time":1790949600,"open":15.56,"high":15.62,"low":15.51,"close":15.51,"volume":0,"max":15.62,"min":15.51},{"time":1790949420,"open":15.67,"high":15.7,"low":15.58,"close":15.58,"volume":0,"max":15.7,"min":15.58},{"time":1790949240,"open":15.62,"high":15.71,"low":15.6,"close":15.7,"volume":0,"max":15.71,"min":15.6},{"time":1790949060,"open":15.73,"high":15.76,"low":15.67,"close":15.67,"volume":0,"max":15.76,"min":15.67},{"time":1790948880,"open":15.74,"high":15.8,"low":15.74,"close":15.74,"volume":0,"max":15.8,"min":15.74},{"time":1790948700,"open":15.68,"high":15.73,"low":15.67,"close":15.73,"volume":0,"max":15.73,"min":15.67},{"time":1790948520,"open":15.72,"high":15.72,"low":15.67,"close":15.69,"volume":0,"max":15.72,"min":15.67},{"time":1790948340,"open":15.7,"high":15.74,"low":15.7,"close":15.73,"volume":0,"max":15.74,"min":15.7},{"time":1790948160,"open":15.69,"high":15.71,"low":15.68,"close":15.71,"volume":0,"max":15.71,"min":15.68},{"time":1790947980,"open":15.66,"high":15.7,"low":15.65,"close":15.68,"volume":0,"max":15.7,"min":15.65},{"time":1790947800,"open":15.61,"high":15.67,"low":15.6,"close":15.65,"volume":0,"max":15.67,"min":15.6},{"time":1790947440,"open":15.62,"high":15.64,"low":15.62,"close":15.62,"volume":0,"max":15.64,"min":15.62},{"time":1790947260,"open":15.6,"high":15.63,"low":15.6,"close":15.63,"volume":0,"max":15.63,"min":15.6},{"time":1790947080,"open":15.63,"high":15.63,"low":15.62,"close":15.62,"volume":0,"max":15.63,"min":15.62},{"time":1790946900,"open":15.63,"high":15.63,"low":15.62,"close":15.62,"volume":0,"max":15.63,"min":15.62},{"time":1790946720,"open":15.6,"high":15.61,"low":15.6,"close":15.61,"volume":0,"max":15.61,"min":15.6},{"time":1790946540,"open":15.56,"high":15.59,"low":15.55,"close":15.59,"volume":0,"max":15.59,"min":15.55},{"time":1790946360,"open":15.55,"high":15.57,"low":15.55,"close":15.57,"volume":0,"max":15.57,"min":15.55},{"time":1790946180,"open":15.54,"high":15.56,"low":15.54,"close":15.56,"volume":0,"max":15.56,"min":15.54},{"time":1790946000,"open":15.54,"high":15.55,"low":15.53,"close":15.55,"volume":0,"max":15.55,"min":15.53},{"time":1790945820,"open":15.5,"high":15.53,"low":15.5,"close":15.53,"volume":0,"max":15.53,"min":15.5},{"time":1790945640,"open":15.52,"high":15.52,"low":15.49,"close":15.51,"volume":0,"max":15.52,"min":15.49},{"time":1790945460,"open":15.51,"high":15.53,"low":15.51,"close":15.53,"volume":0,"max":15.53,"min":15.51},{"time":1790945280,"open":15.51,"high":15.52,"low":15.49,"close":15.5,"volume":0,"max":15.52,"min":15.49},{"time":1790945100,"open":15.54,"high":15.55,"low":15.52,"close":15.52,"volume":0,"max":15.55,"min":15.52},{"time":1790944920,"open":15.58,"high":15.58,"low":15.52,"close":15.53,"volume":0,"max":15.58,"min":15.52},{"time":1790944740,"open":15.58,"high":15.59,"low":15.57,"close":15.59,"volume":0,"max":15.59,"min":15.57},{"time":1790944560,"open":15.6,"high":15.6,"low":15.56,"close":15.56,"volume":0,"max":15.6,"min":15.56},{"time":1790944380,"open":15.62,"high":15.64,"low":15.6,"close":15.62,"volume":0,"max":15.64,"min":15.6},{"time":1790944200,"open":15.56,"high":15.76,"low":15.56,"close":15.65,"volume":0,"max":15.76,"min":15.56},{"time":1790944020,"open":16.03,"high":16.03,"low":15.98,"close":15.98,"volume":0,"max":16.03,"min":15.98},{"time":1790943840,"open":16.06,"high":16.06,"low":16.03,"close":16.05,"volume":0,"max":16.06,"min":16.03},{"time":1790943660,"open":16.09,"high":16.09,"low":16.05,"close":16.05,"volume":0,"max":16.09,"min":16.05},{"time":1790943480,"open":16.08,"high":16.1,"low":16.07,"close":16.1,"volume":0,"max":16.1,"min":16.07},{"time":1790943300,"open":16.1,"high":16.1,"low":16.07,"close":16.07,"volume":0,"max":16.1,"min":16.07},{"time":1790943120,"open":16.08,"high":16.08,"low":16.07,"close":16.08,"volume":0,"max":16.08,"min":16.07},{"time":1790942940,"open":16.08,"high":16.09,"low":16.07,"close":16.07,"volume":0,"max":16.09,"min":16.07},{"time":1790942760,"open":16.1,"high":16.1,"low":16.07,"close":16.07,"volume":0,"max":16.1,"min":16.07},{"time":1790942580,"open":16.09,"high":16.1,"low":16.09,"close":16.09,"volume":0,"max":16.1,"min":16.09},{"time":1790942400,"open":16.06,"high":16.08,"low":16.06,"close":16.08,"volume":0,"max":16.08,"min":16.06},{"time":1790942220,"open":16.07,"high":16.07,"low":16.03,"close":16.05,"volume":0,"max":16.07,"min":16.03},{"time":1790942040,"open":16.07,"high":16.09,"low":16.06,"close":16.08,"volume":0,"max":16.09,"min":16.06},{"time":1790941860,"open":16.06,"high":16.06,"low":16.05,"close":16.06,"volume":0,"max":16.06,"min":16.05},{"time":1790941680,"open":16.07,"high":16.07,"low":16.05,"close":16.05,"volume":0,"max":16.07,"min":16.05},{"time":1790941500,"open":16.04,"high":16.06,"low":16.03,"close":16.06,"volume":0,"max":16.06,"min":16.03},{"time":1790941320,"open":16.04,"high":16.05,"low":16.03,"close":16.05,"volume":0,"max":16.05,"min":16.03},{"time":1790941140,"open":16.02,"high":16.03,"low":16.01,"close":16.03,"volume":0,"max":16.03,"min":16.01},{"time":1790940960,"open":16.01,"high":16.01,"low":16,"close":16.01,"volume":0,"max":16.01,"min":16},{"time":1790940780,"open":15.94,"high":16,"low":15.94,"close":16,"volume":0,"max":16,"min":15.94},{"time":1790940600,"open":15.96,"high":15.96,"low":15.95,"close":15.96,"volume":0,"max":15.96,"min":15.95},{"time":1790940420,"open":15.95,"high":15.95,"low":15.94,"close":15.95,"volume":0,"max":15.95,"min":15.94},{"time":1790940240,"open":15.93,"high":15.95,"low":15.93,"close":15.94,"volume":0,"max":15.95,"min":15.93},{"time":1790940060,"open":15.94,"high":15.95,"low":15.94,"close":15.94,"volume":0,"max":15.95,"min":15.94},{"time":1790939880,"open":15.95,"high":15.95,"low":15.93,"close":15.93,"volume":0,"max":15.95,"min":15.93},{"time":1790939700,"open":15.95,"high":15.97,"low":15.94,"close":15.96,"volume":0,"max":15.97,"min":15.94},{"time":1790939520,"open":15.99,"high":15.99,"low":15.96,"close":15.96,"volume":0,"max":15.99,"min":15.96},{"time":1790939340,"open":15.96,"high":15.99,"low":15.96,"close":15.98,"volume":0,"max":15.99,"min":15.96},{"time":1790939160,"open":15.95,"high":15.98,"low":15.95,"close":15.97,"volume":0,"max":15.98,"min":15.95},{"time":1790938980,"open":15.97,"high":15.98,"low":15.96,"close":15.96,"volume":0,"max":15.98,"min":15.96},{"time":1790938800,"open":15.95,"high":15.96,"low":15.95,"close":15.96,"volume":0,"max":15.96,"min":15.95},{"time":1790938620,"open":15.96,"high":15.96,"low":15.96,"close":15.96,"volume":0,"max":15.96,"min":15.96},{"time":1790938440,"open":15.98,"high":15.98,"low":15.97,"close":15.97,"volume":0,"max":15.98,"min":15.97},{"time":1790938260,"open":15.96,"high":15.97,"low":15.96,"close":15.97,"volume":0,"max":15.97,"min":15.96},{"time":1790938080,"open":15.98,"high":15.98,"low":15.97,"close":15.97,"volume":0,"max":15.98,"min":15.97},{"time":1790937900,"open":15.98,"high":15.98,"low":15.97,"close":15.97,"volume":0,"max":15.98,"min":15.97},{"time":1790937720,"open":15.96,"high":15.98,"low":15.96,"close":15.97,"volume":0,"max":15.98,"min":15.96},{"time":1790937540,"open":15.99,"high":15.99,"low":15.97,"close":15.97,"volume":0,"max":15.99,"min":15.97},{"time":1790937360,"open":15.97,"high":15.98,"low":15.97,"close":15.98,"volume":0,"max":15.98,"min":15.97},{"time":1790937180,"open":16.01,"high":16.01,"low":15.97,"close":15.98,"volume":0,"max":16.01,"min":15.97},{"time":1790937000,"open":16.02,"high":16.02,"low":16.02,"close":16.02,"volume":0,"max":16.02,"min":16.02},{"time":1790936820,"open":16.05,"high":16.05,"low":16.01,"close":16.01,"volume":0,"max":16.05,"min":16.01},{"time":1790936640,"open":16.07,"high":16.08,"low":16.06,"close":16.06,"volume":0,"max":16.08,"min":16.06},{"time":1790936460,"open":16.04,"high":16.06,"low":16.03,"close":16.06,"volume":0,"max":16.06,"min":16.03},{"time":1790936280,"open":16.03,"high":16.03,"low":16.03,"close":16.03,"volume":0,"max":16.03,"min":16.03},{"time":1790936100,"open":16.02,"high":16.02,"low":16.02,"close":16.02,"volume":0,"max":16.02,"min":16.02},{"time":1790935920,"open":16.02,"high":16.04,"low":16.02,"close":16.03,"volume":0,"max":16.04,"min":16.02},{"time":1790935740,"open":16,"high":16.03,"low":16,"close":16.03,"volume":0,"max":16.03,"min":16},{"time":1790935560,"open":16.01,"high":16.01,"low":16,"close":16.01,"volume":0,"max":16.01,"min":16},{"time":1790935380,"open":16,"high":16,"low":15.98,"close":16,"volume":0,"max":16,"min":15.98},{"time":1790935200,"open":15.97,"high":15.99,"low":15.96,"close":15.99,"volume":0,"max":15.99,"min":15.96},{"time":1790934840,"open":15.94,"high":15.97,"low":15.94,"close":15.96,"volume":0,"max":15.97,"min":15.94},{"time":1790934660,"open":15.95,"high":15.97,"low":15.95,"close":15.95,"volume":0,"max":15.97,"min":15.95},{"time":1790934480,"open":15.97,"high":15.97,"low":15.91,"close":15.94,"volume":0,"max":15.97,"min":15.91},{"time":1790934300,"open":15.94,"high":15.98,"low":15.94,"close":15.98,"volume":0,"max":15.98,"min":15.94},{"time":1790934120,"open":15.93,"high":15.94,"low":15.92,"close":15.93,"volume":0,"max":15.94,"min":15.92},{"time":1790933940,"open":15.92,"high":15.93,"low":15.92,"close":15.92,"volume":0,"max":15.93,"min":15.92},{"time":1790933760,"open":15.94,"high":15.94,"low":15.92,"close":15.93,"volume":0,"max":15.94,"min":15.92},{"time":1790933580,"open":15.94,"high":15.96,"low":15.94,"close":15.95,"volume":0,"max":15.96,"min":15.94},{"time":1790933400,"open":15.96,"high":15.96,"low":15.95,"close":15.95,"volume":0,"max":15.96,"min":15.95},{"time":1790933220,"open":15.96,"high":15.97,"low":15.96,"close":15.97,"volume":0,"max":15.97,"min":15.96},{"time":1790933040,"open":15.95,"high":15.96,"low":15.95,"close":15.95,"volume":0,"max":15.96,"min":15.95},{"time":1790932860,"open":15.95,"high":15.96,"low":15.95,"close":15.96,"volume":0,"max":15.96,"min":15.95},{"time":1790932680,"open":15.96,"high":15.96,"low":15.94,"close":15.94,"volume":0,"max":15.96,"min":15.94},{"time":1790932500,"open":15.97,"high":15.97,"low":15.95,"close":15.95,"volume":0,"max":15.97,"min":15.95},{"time":1790932320,"open":15.96,"high":15.97,"low":15.95,"close":15.96,"volume":0,"max":15.97,"min":15.95},{"time":1790932140,"open":15.98,"high":15.99,"low":15.97,"close":15.97,"volume":0,"max":15.99,"min":15.97},{"time":1790931960,"open":15.99,"high":15.99,"low":15.98,"close":15.99,"volume":0,"max":15.99,"min":15.98},{"time":1790931780,"open":15.96,"high":15.99,"low":15.96,"close":15.98,"volume":0,"max":15.99,"min":15.96},{"time":1790931600,"open":15.89,"high":15.97,"low":15.89,"close":15.97,"volume":0,"max":15.97,"min":15.89},{"time":1790931420,"open":15.93,"high":15.94,"low":15.93,"close":15.93,"volume":0,"max":15.94,"min":15.93},{"time":1790931240,"open":15.94,"high":15.94,"low":15.92,"close":15.92,"volume":0,"max":15.94,"min":15.92},{"time":1790931060,"open":15.95,"high":15.95,"low":15.95,"close":15.95,"volume":0,"max":15.95,"min":15.95},{"time":1790930880,"open":15.95,"high":15.95,"low":15.93,"close":15.94,"volume":0,"max":15.95,"min":15.93},{"time":1790930700,"open":15.98,"high":15.98,"low":15.96,"close":15.96,"volume":0,"max":15.98,"min":15.96},{"time":1790930520,"open":15.97,"high":15.99,"low":15.96,"close":15.99,"volume":0,"max":15.99,"min":15.96},{"time":1790930340,"open":15.98,"high":15.99,"low":15.98,"close":15.98,"volume":0,"max":15.99,"min":15.98},{"time":1790930160,"open":15.99,"high":15.99,"low":15.98,"close":15.99,"volume":0,"max":15.99,"min":15.98},{"time":1790929980,"open":16.01,"high":16.02,"low":16,"close":16,"volume":0,"max":16.02,"min":16},{"time":1790929800,"open":16,"high":16,"low":15.99,"close":16,"volume":0,"max":16,"min":15.99},{"time":1790929620,"open":16.02,"high":16.02,"low":15.99,"close":16.01,"volume":0,"max":16.02,"min":15.99},{"time":1790929440,"open":16.03,"high":16.03,"low":16.01,"close":16.01,"volume":0,"max":16.03,"min":16.01},{"time":1790929260,"open":16.01,"high":16.03,"low":15.99,"close":16.02,"volume":0,"max":16.03,"min":15.99},{"time":1790929080,"open":15.99,"high":16.02,"low":15.99,"close":16.02,"volume":0,"max":16.02,"min":15.99},{"time":1790928900,"open":15.99,"high":15.99,"low":15.98,"close":15.98,"volume":0,"max":15.99,"min":15.98},{"time":1790928720,"open":15.98,"high":15.99,"low":15.97,"close":15.98,"volume":0,"max":15.99,"min":15.97},{"time":1790928540,"open":15.99,"high":15.99,"low":15.98,"close":15.99,"volume":0,"max":15.99,"min":15.98},{"time":1790928360,"open":16.03,"high":16.03,"low":15.99,"close":16,"volume":0,"max":16.03,"min":15.99},{"time":1790928180,"open":16.05,"high":16.05,"low":16.04,"close":16.04,"volume":0,"max":16.05,"min":16.04},{"time":1790928000,"open":16.04,"high":16.08,"low":16.04,"close":16.06,"volume":0,"max":16.08,"min":16.04},{"time":1790927820,"open":16.07,"high":16.07,"low":15.99,"close":16.05,"volume":0,"max":16.07,"min":15.99},{"time":1790927640,"open":16.11,"high":16.11,"low":16.08,"close":16.08,"volume":0,"max":16.11,"min":16.08},{"time":1790927460,"open":16.13,"high":16.14,"low":16.12,"close":16.12,"volume":0,"max":16.14,"min":16.12},{"time":1790927280,"open":16.16,"high":16.17,"low":16.14,"close":16.14,"volume":0,"max":16.17,"min":16.14},{"time":1790927100,"open":16.17,"high":16.17,"low":16.17,"close":16.17,"volume":0,"max":16.17,"min":16.17},{"time":1790926920,"open":16.2,"high":16.21,"low":16.18,"close":16.19,"volume":0,"max":16.21,"min":16.18},{"time":1790926740,"open":16.18,"high":16.19,"low":16.18,"close":16.19,"volume":0,"max":16.19,"min":16.18},{"time":1790926560,"open":16.2,"high":16.2,"low":16.19,"close":16.19,"volume":0,"max":16.2,"min":16.19},{"time":1790926380,"open":16.21,"high":16.22,"low":16.19,"close":16.19,"volume":0,"max":16.22,"min":16.19},{"time":1790926200,"open":16.23,"high":16.24,"low":16.23,"close":16.23,"volume":0,"max":16.24,"min":16.23},{"time":1790926020,"open":16.22,"high":16.24,"low":16.22,"close":16.24,"volume":0,"max":16.24,"min":16.22},{"time":1790925840,"open":16.2,"high":16.21,"low":16.2,"close":16.21,"volume":0,"max":16.21,"min":16.2},{"time":1790925660,"open":16.22,"high":16.22,"low":16.21,"close":16.22,"volume":0,"max":16.22,"min":16.21},{"time":1790925480,"open":16.21,"high":16.24,"low":16.19,"close":16.23,"volume":0,"max":16.24,"min":16.19},{"time":1790925300,"open":16.15,"high":16.2,"low":16.15,"close":16.2,"volume":0,"max":16.2,"min":16.15},{"time":1790885700,"open":16.39,"high":16.39,"low":16.39,"close":16.39,"volume":0,"max":16.39,"min":16.39},{"time":1790885520,"open":16.44,"high":16.44,"low":16.38,"close":16.38,"volume":0,"max":16.44,"min":16.38},{"time":1790885340,"open":16.44,"high":16.46,"low":16.44,"close":16.45,"volume":0,"max":16.46,"min":16.44},{"time":1790885160,"open":16.4,"high":16.43,"low":16.4,"close":16.43,"volume":0,"max":16.43,"min":16.4},{"time":1790884980,"open":16.43,"high":16.46,"low":16.41,"close":16.41,"volume":0,"max":16.46,"min":16.41},{"time":1790884800,"open":16.4,"high":16.44,"low":16.39,"close":16.44,"volume":0,"max":16.44,"min":16.39},{"time":1790884620,"open":16.37,"high":16.46,"low":16.37,"close":16.46,"volume":0,"max":16.46,"min":16.37},{"time":1790884440,"open":16.32,"high":16.41,"low":16.31,"close":16.38,"volume":0,"max":16.41,"min":16.31},{"time":1790884260,"open":16.28,"high":16.31,"low":16.25,"close":16.31,"volume":0,"max":16.31,"min":16.25},{"time":1790884080,"open":16.33,"high":16.34,"low":16.27,"close":16.27,"volume":0,"max":16.34,"min":16.27},{"time":1790883900,"open":16.34,"high":16.35,"low":16.29,"close":16.34,"volume":0,"max":16.35,"min":16.29},{"time":1790883720,"open":16.33,"high":16.35,"low":16.33,"close":16.33,"volume":0,"max":16.35,"min":16.33},{"time":1790883540,"open":16.33,"high":16.34,"low":16.32,"close":16.32,"volume":0,"max":16.34,"min":16.32},{"time":1790883360,"open":16.4,"high":16.4,"low":16.34,"close":16.34,"volume":0,"max":16.4,"min":16.34},{"time":1790883180,"open":16.35,"high":16.39,"low":16.34,"close":16.39,"volume":0,"max":16.39,"min":16.34},{"time":1790883000,"open":16.35,"high":16.35,"low":16.33,"close":16.34,"volume":0,"max":16.35,"min":16.33},{"time":1790882820,"open":16.34,"high":16.34,"low":16.32,"close":16.34,"volume":0,"max":16.34,"min":16.32},{"time":1790882640,"open":16.33,"high":16.34,"low":16.31,"close":16.32,"volume":0,"max":16.34,"min":16.31},{"time":1790882460,"open":16.29,"high":16.32,"low":16.29,"close":16.32,"volume":0,"max":16.32,"min":16.29},{"time":1790882280,"open":16.34,"high":16.34,"low":16.29,"close":16.3,"volume":0,"max":16.34,"min":16.29},{"time":1790882100,"open":16.32,"high":16.34,"low":16.31,"close":16.33,"volume":0,"max":16.34,"min":16.31},{"time":1790881920,"open":16.35,"high":16.35,"low":16.33,"close":16.33,"volume":0,"max":16.35,"min":16.33},{"time":1790881740,"open":16.34,"high":16.35,"low":16.32,"close":16.34,"volume":0,"max":16.35,"min":16.32},{"time":1790881560,"open":16.36,"high":16.39,"low":16.35,"close":16.35,"volume":0,"max":16.39,"min":16.35},{"time":1790881380,"open":16.4,"high":16.4,"low":16.36,"close":16.37,"volume":0,"max":16.4,"min":16.36},{"time":1790881200,"open":16.37,"high":16.39,"low":16.37,"close":16.39,"volume":0,"max":16.39,"min":16.37},{"time":1790881020,"open":16.36,"high":16.37,"low":16.34,"close":16.34,"volume":0,"max":16.37,"min":16.34},{"time":1790880840,"open":16.37,"high":16.39,"low":16.37,"close":16.37,"volume":0,"max":16.39,"min":16.37},{"time":1790880660,"open":16.44,"high":16.45,"low":16.39,"close":16.39,"volume":0,"max":16.45,"min":16.39},{"time":1790880480,"open":16.46,"high":16.46,"low":16.43,"close":16.43,"volume":0,"max":16.46,"min":16.43},{"time":1790880300,"open":16.46,"high":16.49,"low":16.46,"close":16.47,"volume":0,"max":16.49,"min":16.46},{"time":1790880120,"open":16.45,"high":16.48,"low":16.45,"close":16.47,"volume":0,"max":16.48,"min":16.45},{"time":1790879940,"open":16.46,"high":16.47,"low":16.44,"close":16.44,"volume":0,"max":16.47,"min":16.44},{"time":1790879760,"open":16.4,"high":16.47,"low":16.4,"close":16.47,"volume":0,"max":16.47,"min":16.4},{"time":1790879580,"open":16.46,"high":16.46,"low":16.34,"close":16.39,"volume":0,"max":16.46,"min":16.34},{"time":1790879400,"open":16.53,"high":16.54,"low":16.47,"close":16.47,"volume":0,"max":16.54,"min":16.47},{"time":1790879220,"open":16.54,"high":16.54,"low":16.5,"close":16.5,"volume":0,"max":16.54,"min":16.5},{"time":1790879040,"open":16.53,"high":16.57,"low":16.52,"close":16.53,"volume":0,"max":16.57,"min":16.52},{"time":1790878860,"open":16.65,"high":16.74,"low":16.56,"close":16.57,"volume":0,"max":16.74,"min":16.56},{"time":1790878680,"open":16.61,"high":16.67,"low":16.59,"close":16.67,"volume":0,"max":16.67,"min":16.59},{"time":1790878500,"open":16.66,"high":16.66,"low":16.62,"close":16.66,"volume":0,"max":16.66,"min":16.62},{"time":1790878320,"open":16.74,"high":16.74,"low":16.64,"close":16.67,"volume":0,"max":16.74,"min":16.64},{"time":1790878140,"open":16.88,"high":16.88,"low":16.75,"close":16.77,"volume":0,"max":16.88,"min":16.75},{"time":1790877960,"open":16.82,"high":16.91,"low":16.82,"close":16.84,"volume":0,"max":16.91,"min":16.82},{"time":1790877780,"open":16.63,"high":16.79,"low":16.63,"close":16.79,"volume":0,"max":16.79,"min":16.63},{"time":1790877600,"open":16.63,"high":16.74,"low":16.63,"close":16.65,"volume":0,"max":16.74,"min":16.63},{"time":1790877420,"open":16.64,"high":16.68,"low":16.64,"close":16.65,"volume":0,"max":16.68,"min":16.64},{"time":1790877240,"open":16.47,"high":16.63,"low":16.47,"close":16.63,"volume":0,"max":16.63,"min":16.47},{"time":1790877060,"open":16.41,"high":16.41,"low":16.39,"close":16.4,"volume":0,"max":16.41,"min":16.39},{"time":1790876880,"open":16.39,"high":16.43,"low":16.39,"close":16.43,"volume":0,"max":16.43,"min":16.39},{"time":1790876700,"open":16.37,"high":16.38,"low":16.34,"close":16.38,"volume":0,"max":16.38,"min":16.34},{"time":1790876520,"open":16.44,"high":16.44,"low":16.37,"close":16.38,"volume":0,"max":16.44,"min":16.37},{"time":1790876340,"open":16.48,"high":16.49,"low":16.45,"close":16.46,"volume":0,"max":16.49,"min":16.45},{"time":1790876160,"open":16.43,"high":16.5,"low":16.41,"close":16.5,"volume":0,"max":16.5,"min":16.41},{"time":1790875980,"open":16.38,"high":16.39,"low":16.33,"close":16.39,"volume":0,"max":16.39,"min":16.33},{"time":1790875800,"open":16.46,"high":16.46,"low":16.26,"close":16.39,"volume":0,"max":16.46,"min":16.26},{"time":1790875620,"open":16.46,"high":16.47,"low":16.44,"close":16.45,"volume":0,"max":16.47,"min":16.44},{"time":1790875440,"open":16.51,"high":16.51,"low":16.42,"close":16.45,"volume":0,"max":16.51,"min":16.42},{"time":1790875260,"open":16.61,"high":16.62,"low":16.49,"close":16.52,"volume":0,"max":16.62,"min":16.49},{"time":1790875080,"open":16.74,"high":16.74,"low":16.6,"close":16.6,"volume":0,"max":16.74,"min":16.6},{"time":1790874900,"open":16.77,"high":16.79,"low":16.73,"close":16.73,"volume":0,"max":16.79,"min":16.73},{"time":1790874720,"open":16.79,"high":16.8,"low":16.75,"close":16.75,"volume":0,"max":16.8,"min":16.75},{"time":1790874540,"open":16.83,"high":16.85,"low":16.8,"close":16.8,"volume":0,"max":16.85,"min":16.8},{"time":1790874360,"open":16.83,"high":16.85,"low":16.82,"close":16.82,"volume":0,"max":16.85,"min":16.82},{"time":1790874180,"open":16.86,"high":16.9,"low":16.81,"close":16.81,"volume":0,"max":16.9,"min":16.81},{"time":1790874000,"open":17.02,"high":17.04,"low":16.87,"close":16.87,"volume":0,"max":17.04,"min":16.87},{"time":1790873820,"open":17.13,"high":17.13,"low":17.02,"close":17.03,"volume":0,"max":17.13,"min":17.02},{"time":1790873640,"open":17,"high":17.14,"low":17,"close":17.14,"volume":0,"max":17.14,"min":17},{"time":1790873460,"open":16.91,"high":17,"low":16.91,"close":16.99,"volume":0,"max":17,"min":16.91},{"time":1790873280,"open":16.83,"high":16.89,"low":16.82,"close":16.89,"volume":0,"max":16.89,"min":16.82},{"time":1790873100,"open":16.82,"high":16.84,"low":16.81,"close":16.84,"volume":0,"max":16.84,"min":16.81},{"time":1790872920,"open":16.85,"high":16.85,"low":16.8,"close":16.83,"volume":0,"max":16.85,"min":16.8},{"time":1790872740,"open":16.82,"high":16.86,"low":16.79,"close":16.86,"volume":0,"max":16.86,"min":16.79},{"time":1790872560,"open":16.76,"high":16.84,"low":16.74,"close":16.83,"volume":0,"max":16.84,"min":16.74},{"time":1790872380,"open":16.79,"high":16.8,"low":16.77,"close":16.77,"volume":0,"max":16.8,"min":16.77},{"time":1790872200,"open":16.98,"high":16.98,"low":16.83,"close":16.83,"volume":0,"max":16.98,"min":16.83},{"time":1790872020,"open":16.95,"high":16.97,"low":16.94,"close":16.97,"volume":0,"max":16.97,"min":16.94},{"time":1790871840,"open":16.91,"high":16.94,"low":16.9,"close":16.92,"volume":0,"max":16.94,"min":16.9},{"time":1790871660,"open":17.03,"high":17.03,"low":16.96,"close":16.96,"volume":0,"max":17.03,"min":16.96},{"time":1790871480,"open":16.93,"high":17.06,"low":16.91,"close":17.05,"volume":0,"max":17.06,"min":16.91},{"time":1790871300,"open":17.09,"high":17.1,"low":16.97,"close":16.97,"volume":0,"max":17.1,"min":16.97},{"time":1790871120,"open":17,"high":17.11,"low":17,"close":17.1,"volume":0,"max":17.11,"min":17},{"time":1790870940,"open":17.01,"high":17.02,"low":16.98,"close":16.99,"volume":0,"max":17.02,"min":16.98},{"time":1790870760,"open":17.07,"high":17.07,"low":16.97,"close":16.98,"volume":0,"max":17.07,"min":16.97},{"time":1790870580,"open":16.99,"high":17.04,"low":16.97,"close":17.04,"volume":0,"max":17.04,"min":16.97},{"time":1790870400,"open":17.1,"high":17.16,"low":17,"close":17,"volume":0,"max":17.16,"min":17},{"time":1790870220,"open":17.1,"high":17.16,"low":17.04,"close":17.11,"volume":0,"max":17.16,"min":17.04},{"time":1790870040,"open":17.29,"high":17.29,"low":17.11,"close":17.11,"volume":0,"max":17.29,"min":17.11},{"time":1790869860,"open":17.28,"high":17.32,"low":17.26,"close":17.31,"volume":0,"max":17.32,"min":17.26},{"time":1790869680,"open":17.23,"high":17.23,"low":17.18,"close":17.23,"volume":0,"max":17.23,"min":17.18},{"time":1790869500,"open":17.37,"high":17.39,"low":17.25,"close":17.25,"volume":0,"max":17.39,"min":17.25},{"time":1790869320,"open":17.34,"high":17.41,"low":17.28,"close":17.41,"volume":0,"max":17.41,"min":17.28},{"time":1790869140,"open":17.22,"high":17.26,"low":17.15,"close":17.26,"volume":0,"max":17.26,"min":17.15},{"time":1790868960,"open":17.48,"high":17.48,"low":17.24,"close":17.24,"volume":0,"max":17.48,"min":17.24},{"time":1790868780,"open":17.33,"high":17.45,"low":17.29,"close":17.45,"volume":0,"max":17.45,"min":17.29},{"time":1790868600,"open":17.22,"high":17.31,"low":17.22,"close":17.31,"volume":0,"max":17.31,"min":17.22},{"time":1790868420,"open":17.09,"high":17.19,"low":17.06,"close":17.19,"volume":0,"max":17.19,"min":17.06},{"time":1790868240,"open":17.15,"high":17.15,"low":17.11,"close":17.11,"volume":0,"max":17.15,"min":17.11},{"time":1790868060,"open":17.17,"high":17.18,"low":17.09,"close":17.16,"volume":0,"max":17.18,"min":17.09},{"time":1790867880,"open":17.1,"high":17.19,"low":17.07,"close":17.07,"volume":0,"max":17.19,"min":17.07},{"time":1790867700,"open":17.32,"high":17.32,"low":17.15,"close":17.15,"volume":0,"max":17.32,"min":17.15},{"time":1790867520,"open":17.45,"high":17.45,"low":17.28,"close":17.28,"volume":0,"max":17.45,"min":17.28},{"time":1790867340,"open":17.55,"high":17.59,"low":17.49,"close":17.52,"volume":0,"max":17.59,"min":17.49},{"time":1790867160,"open":17.5,"high":17.56,"low":17.41,"close":17.54,"volume":0,"max":17.56,"min":17.41},{"time":1790866980,"open":17.5,"high":17.52,"low":17.44,"close":17.48,"volume":0,"max":17.52,"min":17.44},{"time":1790866800,"open":17.32,"high":17.51,"low":17.31,"close":17.45,"volume":0,"max":17.51,"min":17.31},{"time":1790866620,"open":17.29,"high":17.39,"low":17.17,"close":17.37,"volume":0,"max":17.39,"min":17.17},{"time":1790866440,"open":17.32,"high":17.34,"low":17.26,"close":17.26,"volume":0,"max":17.34,"min":17.26},{"time":1790866260,"open":17.14,"high":17.34,"low":17.14,"close":17.31,"volume":0,"max":17.34,"min":17.14},{"time":1790866080,"open":17.12,"high":17.13,"low":17.08,"close":17.13,"volume":0,"max":17.13,"min":17.08},{"time":1790865900,"open":17.02,"high":17.11,"low":16.92,"close":17.11,"volume":0,"max":17.11,"min":16.92},{"time":1790865720,"open":16.99,"high":17.03,"low":16.96,"close":17.03,"volume":0,"max":17.03,"min":16.96},{"time":1790865540,"open":16.98,"high":17.02,"low":16.91,"close":17.01,"volume":0,"max":17.02,"min":16.91},{"time":1790865360,"open":17.09,"high":17.09,"low":16.99,"close":17.01,"volume":0,"max":17.09,"min":16.99},{"time":1790865180,"open":17.12,"high":17.15,"low":17.04,"close":17.08,"volume":0,"max":17.15,"min":17.04},{"time":1790865000,"open":17.25,"high":17.3,"low":17.17,"close":17.18,"volume":0,"max":17.3,"min":17.17},{"time":1790864820,"open":17.27,"high":17.34,"low":17.23,"close":17.23,"volume":0,"max":17.34,"min":17.23},{"time":1790864640,"open":17.42,"high":17.42,"low":17.3,"close":17.3,"volume":0,"max":17.42,"min":17.3},{"time":1790864460,"open":17.36,"high":17.51,"low":17.35,"close":17.46,"volume":0,"max":17.51,"min":17.35},{"time":1790864280,"open":17.29,"high":17.43,"low":17.29,"close":17.37,"volume":0,"max":17.43,"min":17.29},{"time":1790864100,"open":17.35,"high":17.35,"low":17.31,"close":17.31,"volume":0,"max":17.35,"min":17.31},{"time":1790863920,"open":17.28,"high":17.4,"low":17.21,"close":17.39,"volume":0,"max":17.4,"min":17.21},{"time":1790863740,"open":17.26,"high":17.26,"low":17.15,"close":17.2,"volume":0,"max":17.26,"min":17.15},{"time":1790863560,"open":17.57,"high":17.57,"low":17.21,"close":17.21,"volume":0,"max":17.57,"min":17.21},{"time":1790863380,"open":17.59,"high":17.59,"low":17.49,"close":17.55,"volume":0,"max":17.59,"min":17.49},{"time":1790863200,"open":16.64,"high":17.53,"low":16.64,"close":17.5,"volume":0,"max":17.53,"min":16.64}]}