Generated from closed candles
Stop Loss prioritaire si le parcours OHLC est ambigu ; objectifs plafonnés ; ouverture utilisée pour les gaps défavorables
Fournisseur : Yahoo Finance · Horodatage des données : 2026-09-27T02:00:00+00:00 · Stratégie trend-1.0
{
"data_timestamp": "2026-09-27T02:00:00+00:00",
"indicators": {
"adx": 10.872236980446905,
"atr": 217.79101311300238,
"bb_lower": 83860.40296431923,
"bb_middle": 84146.4203125,
"bb_upper": 84432.43766068078,
"breakout": "none",
"close": 84435.34375,
"crossover": "bullish",
"ema100": 84095.94296417807,
"ema20": 84176.82524157484,
"ema200": 83205.97384914666,
"ema50": 84171.86397614378,
"ema9": 84272.76794331738,
"high": 84522.8515625,
"low": 84418.0,
"macd": 78.00196727990988,
"macd_histogram": 46.20036635982145,
"macd_signal": 31.801600920088426,
"momentum": 0.39361469901117996,
"obv": 21236856832.0,
"open": 84473.140625,
"resistance": 84560.46875,
"rsi": 61.513446201655796,
"sma20": 84146.4203125,
"sma200": 83693.326328125,
"sma50": 84113.60328125,
"stochastic_d": 83.21011825957272,
"stochastic_k": 83.2361653356221,
"support": 83814.0703125,
"trend": "bullish",
"volatility": 0.13453136900121326,
"volume": 230008832.0,
"volume_ratio": 5.781710307016133
},
"is_demo": false,
"provider": "Yahoo Finance",
"setup": {
"breakdown": {
"macd": 10.0,
"momentum": 15.0,
"moving_averages": 15.0,
"risk_reward": 5.0,
"rsi": 10.0,
"structure": 10.0,
"tradingview": 0.0,
"trend": 20.0,
"volume": 5.0
},
"direction": "BUY",
"entry": 84435.34375,
"label": "STRONG BUY",
"methodology": {
"atr_multiplier": 1.5,
"stop": "Maximum of ATR multiplier and 20-candle structure distance",
"tp1_r": 1,
"tp2_r": 2.0
},
"rr": 2.0,
"score": 90.0,
"stop_loss": 83814.0703125,
"tp1": 85056.6171875,
"tp2": 85677.890625,
"tradingview": "UNAVAILABLE",
"weights": {
"macd": 10,
"momentum": 15,
"moving_averages": 15,
"risk_reward": 5,
"rsi": 10,
"structure": 10,
"tradingview": 10,
"trend": 20,
"volume": 5
}
},
"source_candles": [
{
"close": 79810.0625,
"high": 79862.421875,
"low": 79609.46875,
"open": 79782.7265625,
"time": 1788678000,
"volume": 194424832.0
},
{
"close": 79844.4765625,
"high": 79892.9765625,
"low": 79760.15625,
"open": 79809.2265625,
"time": 1788681600,
"volume": 62601216.0
},
{
"close": 79890.4765625,
"high": 80000.0,
"low": 79805.2578125,
"open": 79844.53125,
"time": 1788685200,
"volume": 325986304.0
},
{
"close": 80000.6171875,
"high": 80024.5,
"low": 79890.4765625,
"open": 79890.4765625,
"time": 1788688800,
"volume": 0.0
},
{
"close": 79922.9921875,
"high": 80005.3203125,
"low": 79892.5390625,
"open": 80000.6171875,
"time": 1788692400,
"volume": 182241280.0
},
{
"close": 79920.4609375,
"high": 80013.3984375,
"low": 79860.0078125,
"open": 79922.9765625,
"time": 1788696000,
"volume": 0.0
},
{
"close": 79831.3828125,
"high": 79970.96875,
"low": 79761.1328125,
"open": 79920.46875,
"time": 1788699600,
"volume": 0.0
},
{
"close": 79538.4921875,
"high": 79845.7265625,
"low": 79289.109375,
"open": 79827.296875,
"time": 1788703200,
"volume": 767975424.0
},
{
"close": 79707.6484375,
"high": 79722.0078125,
"low": 79390.90625,
"open": 79537.5,
"time": 1788706800,
"volume": 0.0
},
{
"close": 79679.21875,
"high": 79785.0,
"low": 79595.140625,
"open": 79706.2421875,
"time": 1788710400,
"volume": 0.0
},
{
"close": 79741.1875,
"high": 79770.0,
"low": 79581.8125,
"open": 79679.21875,
"time": 1788714000,
"volume": 0.0
},
{
"close": 79941.8828125,
"high": 79968.109375,
"low": 79741.1875,
"open": 79741.1875,
"time": 1788717600,
"volume": 0.0
},
{
"close": 79825.4765625,
"high": 79943.4921875,
"low": 79793.0390625,
"open": 79943.4765625,
"time": 1788721200,
"volume": 0.0
},
{
"close": 79892.2578125,
"high": 79973.046875,
"low": 79773.84375,
"open": 79829.9921875,
"time": 1788724800,
"volume": 0.0
},
{
"close": 79945.15625,
"high": 80028.8203125,
"low": 79869.9375,
"open": 79927.6171875,
"time": 1788728400,
"volume": 230776832.0
},
{
"close": 80048.7421875,
"high": 80089.6015625,
"low": 79638.3125,
"open": 79945.15625,
"time": 1788732000,
"volume": 405092352.0
},
{
"close": 80339.1328125,
"high": 80538.28125,
"low": 80010.1484375,
"open": 80052.7265625,
"time": 1788735600,
"volume": 603092992.0
},
{
"close": 80145.0078125,
"high": 80438.5,
"low": 80052.28125,
"open": 80361.046875,
"time": 1788739200,
"volume": 874203136.0
},
{
"close": 79917.78125,
"high": 80228.5625,
"low": 79819.7734375,
"open": 80154.8203125,
"time": 1788742800,
"volume": 224387072.0
},
{
"close": 79862.5,
"high": 80389.6484375,
"low": 79784.5703125,
"open": 79916.9921875,
"time": 1788746400,
"volume": 310829056.0
},
{
"close": 79580.5234375,
"high": 79972.328125,
"low": 79568.53125,
"open": 79866.3515625,
"time": 1788750000,
"volume": 473704448.0
},
{
"close": 79708.4921875,
"high": 79718.9921875,
"low": 79532.8515625,
"open": 79590.0078125,
"time": 1788753600,
"volume": 488949760.0
},
{
"close": 79740.203125,
"high": 79908.71875,
"low": 79652.0078125,
"open": 79708.5,
"time": 1788757200,
"volume": 0.0
},
{
"close": 79645.5078125,
"high": 79815.0703125,
"low": 79643.1328125,
"open": 79734.5703125,
"time": 1788760800,
"volume": 370059264.0
},
{
"close": 79379.9375,
"high": 79676.9765625,
"low": 79009.4375,
"open": 79645.5234375,
"time": 1788764400,
"volume": 1263398912.0
},
{
"close": 79417.8515625,
"high": 79523.9765625,
"low": 79375.0,
"open": 79393.4765625,
"time": 1788768000,
"volume": 0.0
},
{
"close": 79301.3125,
"high": 79536.546875,
"low": 79293.0078125,
"open": 79437.078125,
"time": 1788771600,
"volume": 0.0
},
{
"close": 79350.6484375,
"high": 79445.9921875,
"low": 79315.953125,
"open": 79321.1875,
"time": 1788775200,
"volume": 19523584.0
},
{
"close": 79409.1328125,
"high": 79475.9765625,
"low": 79269.109375,
"open": 79350.6484375,
"time": 1788778800,
"volume": 82450432.0
},
{
"close": 79597.75,
"high": 79622.7265625,
"low": 79395.0078125,
"open": 79413.2734375,
"time": 1788782400,
"volume": 0.0
},
{
"close": 79344.8515625,
"high": 79639.3125,
"low": 79309.5703125,
"open": 79589.578125,
"time": 1788786000,
"volume": 424683520.0
},
{
"close": 79184.1328125,
"high": 79393.9921875,
"low": 78955.953125,
"open": 79344.84375,
"time": 1788789600,
"volume": 0.0
},
{
"close": 78801.390625,
"high": 79179.0,
"low": 78680.359375,
"open": 79179.0,
"time": 1788793200,
"volume": 826038272.0
},
{
"close": 79010.9765625,
"high": 79019.9609375,
"low": 78780.1171875,
"open": 78815.046875,
"time": 1788796800,
"volume": 545689600.0
},
{
"close": 79170.0,
"high": 79198.25,
"low": 78995.28125,
"open": 79010.9765625,
"time": 1788800400,
"volume": 46448640.0
},
{
"close": 79195.0234375,
"high": 79238.8984375,
"low": 79085.3203125,
"open": 79174.921875,
"time": 1788804000,
"volume": 144525312.0
},
{
"close": 79352.2109375,
"high": 79394.7109375,
"low": 79146.6171875,
"open": 79195.0234375,
"time": 1788807600,
"volume": 56184832.0
},
{
"close": 79220.5390625,
"high": 79384.8828125,
"low": 79150.7890625,
"open": 79355.640625,
"time": 1788811200,
"volume": 0.0
},
{
"close": 79139.4921875,
"high": 79252.9375,
"low": 79139.4921875,
"open": 79227.421875,
"time": 1788814800,
"volume": 0.0
},
{
"close": 78929.9296875,
"high": 79195.171875,
"low": 78787.9375,
"open": 79146.1171875,
"time": 1788818400,
"volume": 329525248.0
},
{
"close": 79091.96875,
"high": 79195.4765625,
"low": 78923.9921875,
"open": 78923.9921875,
"time": 1788822000,
"volume": 0.0
},
{
"close": 79293.3828125,
"high": 79299.828125,
"low": 78951.6875,
"open": 79078.109375,
"time": 1788825600,
"volume": 0.0
},
{
"close": 79410.6015625,
"high": 79443.0703125,
"low": 79245.0234375,
"open": 79290.4765625,
"time": 1788829200,
"volume": 0.0
},
{
"close": 78914.546875,
"high": 79468.3671875,
"low": 78914.546875,
"open": 79413.9296875,
"time": 1788832800,
"volume": 290871296.0
},
{
"close": 78875.21875,
"high": 78986.9921875,
"low": 78711.3671875,
"open": 78914.0,
"time": 1788836400,
"volume": 396902400.0
},
{
"close": 78649.8671875,
"high": 78900.6328125,
"low": 78649.8671875,
"open": 78875.2109375,
"time": 1788840000,
"volume": 0.0
},
{
"close": 78556.7890625,
"high": 78853.3125,
"low": 78541.78125,
"open": 78663.9296875,
"time": 1788843600,
"volume": 400029696.0
},
{
"close": 78299.28125,
"high": 78610.0,
"low": 78236.296875,
"open": 78561.7578125,
"time": 1788847200,
"volume": 1555707904.0
},
{
"close": 78451.078125,
"high": 78567.6875,
"low": 78151.1796875,
"open": 78310.953125,
"time": 1788850800,
"volume": 2533851136.0
},
{
"close": 78380.6171875,
"high": 78546.578125,
"low": 78260.7109375,
"open": 78442.4375,
"time": 1788854400,
"volume": 748730368.0
},
{
"close": 78732.8828125,
"high": 78773.9921875,
"low": 78314.078125,
"open": 78389.9921875,
"time": 1788858000,
"volume": 861450240.0
},
{
"close": 78540.3671875,
"high": 78958.75,
"low": 78540.3671875,
"open": 78725.890625,
"time": 1788861600,
"volume": 0.0
},
{
"close": 78401.8828125,
"high": 78552.9921875,
"low": 78262.453125,
"open": 78550.8515625,
"time": 1788865200,
"volume": 461287424.0
},
{
"close": 78414.21875,
"high": 78452.71875,
"low": 78189.640625,
"open": 78401.8828125,
"time": 1788868800,
"volume": 1061222400.0
},
{
"close": 77933.046875,
"high": 78512.8828125,
"low": 77626.6015625,
"open": 78433.2109375,
"time": 1788872400,
"volume": 1989484544.0
},
{
"close": 78537.7265625,
"high": 78596.25,
"low": 77828.921875,
"open": 77975.7734375,
"time": 1788876000,
"volume": 1400692736.0
},
{
"close": 78899.9921875,
"high": 78899.9921875,
"low": 78436.2265625,
"open": 78527.34375,
"time": 1788879600,
"volume": 214724608.0
},
{
"close": 78730.8203125,
"high": 78957.0390625,
"low": 78565.859375,
"open": 78891.65625,
"time": 1788883200,
"volume": 623847424.0
},
{
"close": 78493.1796875,
"high": 78887.5703125,
"low": 78488.1875,
"open": 78732.40625,
"time": 1788886800,
"volume": 0.0
},
{
"close": 78423.59375,
"high": 78804.109375,
"low": 78250.0,
"open": 78491.859375,
"time": 1788890400,
"volume": 272080896.0
},
{
"close": 78437.1015625,
"high": 78521.7578125,
"low": 78310.2109375,
"open": 78452.859375,
"time": 1788894000,
"volume": 570265600.0
},
{
"close": 78482.453125,
"high": 78616.8984375,
"low": 78396.90625,
"open": 78430.6015625,
"time": 1788897600,
"volume": 180092928.0
},
{
"close": 78485.8515625,
"high": 78610.7421875,
"low": 78391.7734375,
"open": 78491.96875,
"time": 1788901200,
"volume": 157343744.0
},
{
"close": 78545.40625,
"high": 78644.4609375,
"low": 78440.0078125,
"open": 78482.2109375,
"time": 1788904800,
"volume": 0.0
},
{
"close": 78446.8828125,
"high": 78564.28125,
"low": 78399.1328125,
"open": 78545.40625,
"time": 1788908400,
"volume": 45522944.0
},
{
"close": 78765.5,
"high": 78792.046875,
"low": 78448.390625,
"open": 78449.2890625,
"time": 1788912000,
"volume": 0.0
},
{
"close": 78879.703125,
"high": 78887.6796875,
"low": 78624.8828125,
"open": 78768.828125,
"time": 1788915600,
"volume": 147245056.0
},
{
"close": 78717.171875,
"high": 78923.390625,
"low": 78677.4921875,
"open": 78893.171875,
"time": 1788919200,
"volume": 0.0
},
{
"close": 78619.7109375,
"high": 78713.1484375,
"low": 78540.7890625,
"open": 78713.140625,
"time": 1788922800,
"volume": 0.0
},
{
"close": 79159.109375,
"high": 79195.546875,
"low": 78628.3828125,
"open": 78630.0625,
"time": 1788926400,
"volume": 0.0
},
{
"close": 78921.7890625,
"high": 79355.28125,
"low": 78823.2734375,
"open": 79169.65625,
"time": 1788930000,
"volume": 0.0
},
{
"close": 79150.25,
"high": 79269.65625,
"low": 78844.84375,
"open": 78930.9921875,
"time": 1788933600,
"volume": 0.0
},
{
"close": 79258.796875,
"high": 79381.0,
"low": 79135.953125,
"open": 79150.2578125,
"time": 1788937200,
"volume": 0.0
},
{
"close": 79695.390625,
"high": 79739.3984375,
"low": 79258.7890625,
"open": 79281.59375,
"time": 1788940800,
"volume": 0.0
},
{
"close": 78940.0,
"high": 79695.3828125,
"low": 78893.9609375,
"open": 79695.3828125,
"time": 1788944400,
"volume": 0.0
},
{
"close": 78901.7578125,
"high": 79175.796875,
"low": 78855.359375,
"open": 78949.9921875,
"time": 1788948000,
"volume": 50634752.0
},
{
"close": 79294.2578125,
"high": 79346.53125,
"low": 78720.5078125,
"open": 78905.609375,
"time": 1788951600,
"volume": 41531392.0
},
{
"close": 79580.0,
"high": 79648.9921875,
"low": 79280.640625,
"open": 79330.2265625,
"time": 1788955200,
"volume": 419014656.0
},
{
"close": 79119.2265625,
"high": 79664.2265625,
"low": 79081.8125,
"open": 79570.9765625,
"time": 1788958800,
"volume": 0.0
},
{
"close": 78941.828125,
"high": 79394.0,
"low": 78840.0078125,
"open": 79110.6171875,
"time": 1788962400,
"volume": 0.0
},
{
"close": 78576.40625,
"high": 79276.84375,
"low": 78034.5625,
"open": 78969.1171875,
"time": 1788966000,
"volume": 2163738624.0
},
{
"close": 78783.1796875,
"high": 78901.0390625,
"low": 78441.5703125,
"open": 78582.0703125,
"time": 1788969600,
"volume": 167161856.0
},
{
"close": 78754.8828125,
"high": 78915.4609375,
"low": 78659.46875,
"open": 78783.1796875,
"time": 1788973200,
"volume": 0.0
},
{
"close": 78399.34375,
"high": 78773.4296875,
"low": 78399.34375,
"open": 78759.2109375,
"time": 1788976800,
"volume": 0.0
},
{
"close": 78211.2578125,
"high": 78570.828125,
"low": 78133.03125,
"open": 78399.5078125,
"time": 1788980400,
"volume": 0.0
},
{
"close": 78303.5703125,
"high": 78325.0,
"low": 77996.9609375,
"open": 78222.15625,
"time": 1788984000,
"volume": 454033408.0
},
{
"close": 78124.7578125,
"high": 78323.3125,
"low": 77981.1328125,
"open": 78300.7890625,
"time": 1788987600,
"volume": 0.0
},
{
"close": 77897.6015625,
"high": 78180.3828125,
"low": 77756.6484375,
"open": 78145.65625,
"time": 1788991200,
"volume": 560922624.0
},
{
"close": 78291.15625,
"high": 78291.90625,
"low": 77897.6015625,
"open": 77897.6015625,
"time": 1788994800,
"volume": 0.0
},
{
"close": 78151.71875,
"high": 78353.09375,
"low": 78073.5390625,
"open": 78283.9765625,
"time": 1788998400,
"volume": 570796032.0
},
{
"close": 78070.40625,
"high": 78487.0390625,
"low": 77918.84375,
"open": 78151.71875,
"time": 1789002000,
"volume": 186728448.0
},
{
"close": 78326.1015625,
"high": 78342.9921875,
"low": 77943.96875,
"open": 78079.4375,
"time": 1789005600,
"volume": 0.0
},
{
"close": 78297.1484375,
"high": 78495.7578125,
"low": 78245.609375,
"open": 78338.2265625,
"time": 1789009200,
"volume": 244834304.0
},
{
"close": 78368.71875,
"high": 78407.03125,
"low": 78270.9765625,
"open": 78290.203125,
"time": 1789012800,
"volume": 0.0
},
{
"close": 78500.046875,
"high": 78525.6015625,
"low": 78241.7734375,
"open": 78364.15625,
"time": 1789016400,
"volume": 0.0
},
{
"close": 78394.4296875,
"high": 78513.921875,
"low": 78133.7734375,
"open": 78513.921875,
"time": 1789020000,
"volume": 244815872.0
},
{
"close": 78079.5078125,
"high": 78394.4375,
"low": 77883.6171875,
"open": 78394.4375,
"time": 1789023600,
"volume": 107210752.0
},
{
"close": 78085.453125,
"high": 78148.4921875,
"low": 78008.3515625,
"open": 78070.3984375,
"time": 1789027200,
"volume": 0.0
},
{
"close": 77967.5625,
"high": 78199.703125,
"low": 77903.3125,
"open": 78085.453125,
"time": 1789030800,
"volume": 0.0
},
{
"close": 77832.2734375,
"high": 78021.2734375,
"low": 77802.90625,
"open": 77959.8125,
"time": 1789034400,
"volume": 0.0
},
{
"close": 77810.359375,
"high": 78029.9921875,
"low": 77679.8828125,
"open": 77816.40625,
"time": 1789038000,
"volume": 0.0
},
{
"close": 76867.2421875,
"high": 77861.9375,
"low": 76653.9296875,
"open": 77805.0625,
"time": 1789041600,
"volume": 2383945728.0
},
{
"close": 77145.03125,
"high": 77210.2421875,
"low": 76713.2421875,
"open": 76850.2890625,
"time": 1789045200,
"volume": 1704716288.0
},
{
"close": 77390.796875,
"high": 77403.6796875,
"low": 76920.96875,
"open": 77145.0234375,
"time": 1789048800,
"volume": 10958848.0
},
{
"close": 77218.7421875,
"high": 77390.1796875,
"low": 77057.40625,
"open": 77375.25,
"time": 1789052400,
"volume": 0.0
},
{
"close": 77160.25,
"high": 77273.84375,
"low": 76757.109375,
"open": 77219.53125,
"time": 1789056000,
"volume": 26542080.0
},
{
"close": 77294.2578125,
"high": 77509.1171875,
"low": 77078.3828125,
"open": 77160.21875,
"time": 1789059600,
"volume": 402126848.0
},
{
"close": 77218.6015625,
"high": 77304.34375,
"low": 76953.7890625,
"open": 77282.03125,
"time": 1789063200,
"volume": 0.0
},
{
"close": 77119.5703125,
"high": 77253.171875,
"low": 77044.96875,
"open": 77207.0625,
"time": 1789066800,
"volume": 0.0
},
{
"close": 77239.0078125,
"high": 77325.53125,
"low": 77083.796875,
"open": 77129.6171875,
"time": 1789070400,
"volume": 0.0
},
{
"close": 77112.1796875,
"high": 77274.2421875,
"low": 77100.78125,
"open": 77247.34375,
"time": 1789074000,
"volume": 896172032.0
},
{
"close": 76807.109375,
"high": 77193.296875,
"low": 76785.671875,
"open": 77125.9765625,
"time": 1789077600,
"volume": 0.0
},
{
"close": 76531.9609375,
"high": 76845.3203125,
"low": 76463.6171875,
"open": 76805.2890625,
"time": 1789081200,
"volume": 1162846208.0
},
{
"close": 76875.5234375,
"high": 76902.1328125,
"low": 76521.9296875,
"open": 76526.59375,
"time": 1789084800,
"volume": 0.0
},
{
"close": 76949.1015625,
"high": 76974.1171875,
"low": 76634.328125,
"open": 76880.1328125,
"time": 1789088400,
"volume": 0.0
},
{
"close": 76813.671875,
"high": 76978.578125,
"low": 76734.2265625,
"open": 76956.078125,
"time": 1789092000,
"volume": 3852288.0
},
{
"close": 76863.65625,
"high": 76871.359375,
"low": 76665.046875,
"open": 76801.8828125,
"time": 1789095600,
"volume": 489641984.0
},
{
"close": 77086.0,
"high": 77160.921875,
"low": 76857.421875,
"open": 76871.2578125,
"time": 1789099200,
"volume": 282419200.0
},
{
"close": 77225.2890625,
"high": 77225.2890625,
"low": 77036.7578125,
"open": 77081.4609375,
"time": 1789102800,
"volume": 0.0
},
{
"close": 77268.859375,
"high": 77405.9921875,
"low": 77139.2890625,
"open": 77227.671875,
"time": 1789106400,
"volume": 0.0
},
{
"close": 77199.53125,
"high": 77379.4609375,
"low": 77168.6796875,
"open": 77265.1171875,
"time": 1789110000,
"volume": 0.0
},
{
"close": 77337.0703125,
"high": 77474.84375,
"low": 77105.8515625,
"open": 77194.109375,
"time": 1789113600,
"volume": 0.0
},
{
"close": 77013.9609375,
"high": 77348.1875,
"low": 76830.953125,
"open": 77337.0703125,
"time": 1789117200,
"volume": 75397120.0
},
{
"close": 76970.3984375,
"high": 77143.4375,
"low": 76928.546875,
"open": 77004.421875,
"time": 1789120800,
"volume": 0.0
},
{
"close": 77014.8828125,
"high": 77014.8828125,
"low": 76719.0625,
"open": 76966.6484375,
"time": 1789124400,
"volume": 0.0
},
{
"close": 78001.953125,
"high": 78076.453125,
"low": 76088.5234375,
"open": 76993.71875,
"time": 1789128000,
"volume": 106391552.0
},
{
"close": 79238.1796875,
"high": 79303.6171875,
"low": 77230.0,
"open": 77968.3203125,
"time": 1789131600,
"volume": 1636270080.0
},
{
"close": 78783.21875,
"high": 79812.109375,
"low": 78489.4609375,
"open": 79232.1171875,
"time": 1789135200,
"volume": 3101087744.0
},
{
"close": 77694.3515625,
"high": 78822.3671875,
"low": 77360.7734375,
"open": 78818.15625,
"time": 1789138800,
"volume": 272715776.0
},
{
"close": 77904.1171875,
"high": 78037.8828125,
"low": 77366.2578125,
"open": 77690.6796875,
"time": 1789142400,
"volume": 1639469056.0
},
{
"close": 77505.1796875,
"high": 77946.9921875,
"low": 77470.15625,
"open": 77899.71875,
"time": 1789146000,
"volume": 0.0
},
{
"close": 77033.9765625,
"high": 77517.40625,
"low": 76850.0,
"open": 77504.1328125,
"time": 1789149600,
"volume": 0.0
},
{
"close": 77256.6171875,
"high": 77355.1484375,
"low": 76975.0,
"open": 77046.3984375,
"time": 1789153200,
"volume": 1250598912.0
},
{
"close": 77329.359375,
"high": 77461.9296875,
"low": 77175.1171875,
"open": 77257.4765625,
"time": 1789156800,
"volume": 81825792.0
},
{
"close": 77106.2265625,
"high": 77411.25,
"low": 77064.7109375,
"open": 77308.53125,
"time": 1789160400,
"volume": 1642496.0
},
{
"close": 77121.609375,
"high": 77215.5234375,
"low": 76962.640625,
"open": 77087.890625,
"time": 1789164000,
"volume": 716247040.0
},
{
"close": 77208.640625,
"high": 77209.96875,
"low": 77098.671875,
"open": 77121.609375,
"time": 1789167600,
"volume": 0.0
},
{
"close": 77271.109375,
"high": 77312.0,
"low": 77202.9609375,
"open": 77207.0078125,
"time": 1789171200,
"volume": 0.0
},
{
"close": 77250.0234375,
"high": 77370.28125,
"low": 77243.0,
"open": 77263.6875,
"time": 1789174800,
"volume": 0.0
},
{
"close": 77278.1328125,
"high": 77314.3828125,
"low": 77206.75,
"open": 77250.0234375,
"time": 1789178400,
"volume": 0.0
},
{
"close": 77259.2265625,
"high": 77333.859375,
"low": 77221.953125,
"open": 77258.8828125,
"time": 1789182000,
"volume": 0.0
},
{
"close": 77206.75,
"high": 77304.7109375,
"low": 77206.75,
"open": 77263.671875,
"time": 1789185600,
"volume": 0.0
},
{
"close": 77200.0,
"high": 77248.953125,
"low": 77155.03125,
"open": 77207.390625,
"time": 1789189200,
"volume": 229586944.0
},
{
"close": 77279.046875,
"high": 77347.6796875,
"low": 77186.0078125,
"open": 77200.0078125,
"time": 1789192800,
"volume": 0.0
},
{
"close": 77257.0,
"high": 77337.6875,
"low": 77243.453125,
"open": 77279.0625,
"time": 1789196400,
"volume": 0.0
},
{
"close": 77340.7265625,
"high": 77356.53125,
"low": 77244.0390625,
"open": 77258.3515625,
"time": 1789200000,
"volume": 0.0
},
{
"close": 77336.0234375,
"high": 77368.78125,
"low": 77301.0,
"open": 77340.7265625,
"time": 1789203600,
"volume": 0.0
},
{
"close": 77311.7109375,
"high": 77382.90625,
"low": 77289.65625,
"open": 77336.03125,
"time": 1789207200,
"volume": 0.0
},
{
"close": 77339.796875,
"high": 77342.03125,
"low": 77268.0390625,
"open": 77311.7109375,
"time": 1789210800,
"volume": 0.0
},
{
"close": 77319.453125,
"high": 77346.0703125,
"low": 77265.2421875,
"open": 77339.796875,
"time": 1789214400,
"volume": 0.0
},
{
"close": 77351.6015625,
"high": 77376.0,
"low": 77239.5625,
"open": 77319.4609375,
"time": 1789218000,
"volume": 0.0
},
{
"close": 77438.6484375,
"high": 77483.2890625,
"low": 77349.0,
"open": 77351.6015625,
"time": 1789221600,
"volume": 0.0
},
{
"close": 77363.96875,
"high": 77461.796875,
"low": 77350.15625,
"open": 77446.6171875,
"time": 1789225200,
"volume": 0.0
},
{
"close": 77337.96875,
"high": 77403.6875,
"low": 77318.640625,
"open": 77363.96875,
"time": 1789228800,
"volume": 0.0
},
{
"close": 77191.421875,
"high": 77379.859375,
"low": 77157.0625,
"open": 77353.8984375,
"time": 1789232400,
"volume": 0.0
},
{
"close": 77126.28125,
"high": 77211.9609375,
"low": 77106.1171875,
"open": 77191.40625,
"time": 1789236000,
"volume": 0.0
},
{
"close": 77105.4296875,
"high": 77175.0,
"low": 77049.5625,
"open": 77126.28125,
"time": 1789239600,
"volume": 153467904.0
},
{
"close": 77152.6796875,
"high": 77206.59375,
"low": 77121.671875,
"open": 77123.0625,
"time": 1789243200,
"volume": 0.0
},
{
"close": 77240.7890625,
"high": 77261.9375,
"low": 77132.171875,
"open": 77152.6875,
"time": 1789246800,
"volume": 277294080.0
},
{
"close": 77219.859375,
"high": 77285.8203125,
"low": 77163.1484375,
"open": 77240.7890625,
"time": 1789250400,
"volume": 0.0
},
{
"close": 77266.421875,
"high": 77284.2421875,
"low": 77214.1875,
"open": 77219.828125,
"time": 1789254000,
"volume": 0.0
},
{
"close": 77252.9609375,
"high": 77291.203125,
"low": 77135.15625,
"open": 77262.84375,
"time": 1789257600,
"volume": 0.0
},
{
"close": 77299.53125,
"high": 77314.296875,
"low": 77222.0703125,
"open": 77252.953125,
"time": 1789261200,
"volume": 169579520.0
},
{
"close": 77268.0234375,
"high": 77299.3125,
"low": 77215.6796875,
"open": 77299.3125,
"time": 1789264800,
"volume": 0.0
},
{
"close": 77176.0703125,
"high": 77297.5078125,
"low": 77163.140625,
"open": 77268.0234375,
"time": 1789268400,
"volume": 3006464.0
},
{
"close": 77187.4296875,
"high": 77237.296875,
"low": 77173.7421875,
"open": 77177.6171875,
"time": 1789272000,
"volume": 0.0
},
{
"close": 77291.4296875,
"high": 77299.3828125,
"low": 77188.421875,
"open": 77188.4296875,
"time": 1789275600,
"volume": 0.0
},
{
"close": 77099.7421875,
"high": 77298.75,
"low": 77031.828125,
"open": 77291.4296875,
"time": 1789279200,
"volume": 0.0
},
{
"close": 77100.1796875,
"high": 77154.7421875,
"low": 77066.5390625,
"open": 77077.1484375,
"time": 1789282800,
"volume": 292355072.0
},
{
"close": 76778.0234375,
"high": 77150.921875,
"low": 76722.671875,
"open": 77098.8203125,
"time": 1789286400,
"volume": 159851520.0
},
{
"close": 76766.09375,
"high": 76865.9765625,
"low": 76540.8125,
"open": 76777.6796875,
"time": 1789290000,
"volume": 504261632.0
},
{
"close": 76623.9296875,
"high": 76782.8828125,
"low": 76611.1171875,
"open": 76766.09375,
"time": 1789293600,
"volume": 136571904.0
},
{
"close": 76759.1328125,
"high": 76773.5234375,
"low": 76497.546875,
"open": 76639.9921875,
"time": 1789297200,
"volume": 208891904.0
},
{
"close": 76730.140625,
"high": 76828.203125,
"low": 76657.421875,
"open": 76745.0078125,
"time": 1789300800,
"volume": 214085632.0
},
{
"close": 76818.078125,
"high": 76893.6015625,
"low": 76523.1328125,
"open": 76726.9921875,
"time": 1789304400,
"volume": 0.0
},
{
"close": 77177.8203125,
"high": 77224.96875,
"low": 76815.140625,
"open": 76818.09375,
"time": 1789308000,
"volume": 352543744.0
},
{
"close": 77105.2734375,
"high": 77182.09375,
"low": 76992.8125,
"open": 77182.09375,
"time": 1789311600,
"volume": 55816192.0
},
{
"close": 77256.6484375,
"high": 77332.1796875,
"low": 77106.2421875,
"open": 77110.1875,
"time": 1789315200,
"volume": 240154624.0
},
{
"close": 77298.59375,
"high": 77394.890625,
"low": 77215.0390625,
"open": 77258.84375,
"time": 1789318800,
"volume": 0.0
},
{
"close": 77312.34375,
"high": 77359.9921875,
"low": 77280.0078125,
"open": 77289.671875,
"time": 1789322400,
"volume": 0.0
},
{
"close": 77253.71875,
"high": 77381.953125,
"low": 77193.0625,
"open": 77312.328125,
"time": 1789326000,
"volume": 0.0
},
{
"close": 77313.46875,
"high": 77339.8984375,
"low": 77227.4375,
"open": 77260.671875,
"time": 1789329600,
"volume": 0.0
},
{
"close": 77280.578125,
"high": 77420.171875,
"low": 77276.5703125,
"open": 77323.7109375,
"time": 1789333200,
"volume": 0.0
},
{
"close": 76676.0390625,
"high": 77264.9375,
"low": 76623.3515625,
"open": 77264.9375,
"time": 1789336800,
"volume": 781621248.0
},
{
"close": 76799.8515625,
"high": 76837.5625,
"low": 76592.609375,
"open": 76667.453125,
"time": 1789340400,
"volume": 543213568.0
},
{
"close": 76767.3984375,
"high": 77016.96875,
"low": 76357.9296875,
"open": 76835.6171875,
"time": 1789344000,
"volume": 706053120.0
},
{
"close": 77076.828125,
"high": 77126.6875,
"low": 76599.09375,
"open": 76733.3515625,
"time": 1789347600,
"volume": 292373504.0
},
{
"close": 77569.1328125,
"high": 77690.0,
"low": 76990.75,
"open": 77074.2890625,
"time": 1789351200,
"volume": 1120799744.0
},
{
"close": 77566.5,
"high": 77828.7734375,
"low": 77462.8125,
"open": 77569.046875,
"time": 1789354800,
"volume": 1225322496.0
},
{
"close": 77646.453125,
"high": 77668.0,
"low": 77491.9375,
"open": 77566.5,
"time": 1789358400,
"volume": 418392064.0
},
{
"close": 77574.546875,
"high": 77648.96875,
"low": 77455.0,
"open": 77646.4609375,
"time": 1789362000,
"volume": 362926080.0
},
{
"close": 77557.5625,
"high": 77844.109375,
"low": 77338.5078125,
"open": 77583.9921875,
"time": 1789365600,
"volume": 215195648.0
},
{
"close": 77855.5,
"high": 77855.5078125,
"low": 77478.890625,
"open": 77546.171875,
"time": 1789369200,
"volume": 217808896.0
},
{
"close": 77705.03125,
"high": 77916.75,
"low": 77625.21875,
"open": 77859.1484375,
"time": 1789372800,
"volume": 245293056.0
},
{
"close": 78101.09375,
"high": 78335.5078125,
"low": 77568.78125,
"open": 77705.171875,
"time": 1789376400,
"volume": 56520704.0
},
{
"close": 77867.453125,
"high": 78137.546875,
"low": 77859.59375,
"open": 78121.7421875,
"time": 1789380000,
"volume": 567107584.0
},
{
"close": 77736.421875,
"high": 77893.9765625,
"low": 77654.7109375,
"open": 77870.9296875,
"time": 1789383600,
"volume": 243924992.0
},
{
"close": 77659.2421875,
"high": 78046.65625,
"low": 77584.9765625,
"open": 77743.6484375,
"time": 1789387200,
"volume": 395419648.0
},
{
"close": 78159.0625,
"high": 78455.34375,
"low": 77441.171875,
"open": 77615.3203125,
"time": 1789390800,
"volume": 1287593984.0
},
{
"close": 78502.7109375,
"high": 78670.4375,
"low": 78148.75,
"open": 78148.75,
"time": 1789394400,
"volume": 1515792384.0
},
{
"close": 78552.4375,
"high": 78661.09375,
"low": 78271.6015625,
"open": 78458.53125,
"time": 1789398000,
"volume": 1424076800.0
},
{
"close": 78752.828125,
"high": 78884.4765625,
"low": 78402.2265625,
"open": 78552.4375,
"time": 1789401600,
"volume": 838582272.0
},
{
"close": 78941.796875,
"high": 79026.65625,
"low": 78696.21875,
"open": 78752.828125,
"time": 1789405200,
"volume": 982659072.0
},
{
"close": 79219.7890625,
"high": 79323.296875,
"low": 78838.578125,
"open": 78941.796875,
"time": 1789408800,
"volume": 1533765632.0
},
{
"close": 78973.1171875,
"high": 79241.2734375,
"low": 78964.7109375,
"open": 79200.0,
"time": 1789412400,
"volume": 879738880.0
},
{
"close": 79089.3828125,
"high": 79583.1015625,
"low": 78970.0625,
"open": 78985.0,
"time": 1789416000,
"volume": 1319202816.0
},
{
"close": 78742.703125,
"high": 79089.78125,
"low": 78728.4375,
"open": 79089.78125,
"time": 1789419600,
"volume": 803524608.0
},
{
"close": 78541.2890625,
"high": 78843.0,
"low": 78500.0078125,
"open": 78761.0703125,
"time": 1789423200,
"volume": 0.0
},
{
"close": 78192.453125,
"high": 78560.8125,
"low": 78113.046875,
"open": 78537.1015625,
"time": 1789426800,
"volume": 0.0
},
{
"close": 77938.0625,
"high": 78242.75,
"low": 77924.703125,
"open": 78170.0,
"time": 1789430400,
"volume": 0.0
},
{
"close": 77893.8671875,
"high": 78054.4296875,
"low": 77730.3984375,
"open": 77938.0625,
"time": 1789434000,
"volume": 136802304.0
},
{
"close": 77886.7890625,
"high": 78001.0,
"low": 77777.96875,
"open": 77890.4765625,
"time": 1789437600,
"volume": 0.0
},
{
"close": 77636.40625,
"high": 77877.578125,
"low": 77631.25,
"open": 77877.578125,
"time": 1789441200,
"volume": 0.0
},
{
"close": 77547.75,
"high": 77724.421875,
"low": 77517.7109375,
"open": 77659.578125,
"time": 1789444800,
"volume": 424505344.0
},
{
"close": 77609.0703125,
"high": 77644.921875,
"low": 77290.171875,
"open": 77541.2109375,
"time": 1789448400,
"volume": 207161344.0
},
{
"close": 77261.828125,
"high": 77711.6015625,
"low": 77167.9921875,
"open": 77610.1171875,
"time": 1789452000,
"volume": 0.0
},
{
"close": 76879.4765625,
"high": 77288.7890625,
"low": 76840.0078125,
"open": 77255.0,
"time": 1789455600,
"volume": 381448192.0
},
{
"close": 76955.0625,
"high": 76967.2265625,
"low": 76652.1796875,
"open": 76882.9921875,
"time": 1789459200,
"volume": 661835776.0
},
{
"close": 76946.71875,
"high": 77026.0,
"low": 76817.59375,
"open": 76955.0625,
"time": 1789462800,
"volume": 0.0
},
{
"close": 77014.59375,
"high": 77134.421875,
"low": 76832.21875,
"open": 76959.140625,
"time": 1789466400,
"volume": 0.0
},
{
"close": 76895.1875,
"high": 77178.9765625,
"low": 76802.28125,
"open": 77018.53125,
"time": 1789470000,
"volume": 178993152.0
},
{
"close": 76924.9296875,
"high": 77099.9921875,
"low": 76818.296875,
"open": 76900.6875,
"time": 1789473600,
"volume": 0.0
},
{
"close": 76568.0625,
"high": 77094.046875,
"low": 76097.0625,
"open": 76916.25,
"time": 1789477200,
"volume": 709855232.0
},
{
"close": 75853.890625,
"high": 76644.75,
"low": 75545.21875,
"open": 76587.4609375,
"time": 1789480800,
"volume": 1727789056.0
},
{
"close": 76467.9921875,
"high": 76552.59375,
"low": 75767.7421875,
"open": 75869.2578125,
"time": 1789484400,
"volume": 829429760.0
},
{
"close": 76338.8515625,
"high": 76526.7265625,
"low": 76219.3828125,
"open": 76479.40625,
"time": 1789488000,
"volume": 0.0
},
{
"close": 76907.8515625,
"high": 77240.53125,
"low": 76133.3203125,
"open": 76326.6328125,
"time": 1789491600,
"volume": 309002240.0
},
{
"close": 75945.390625,
"high": 77063.7421875,
"low": 74915.5625,
"open": 76891.65625,
"time": 1789495200,
"volume": 4677502976.0
},
{
"close": 76124.6875,
"high": 76245.5234375,
"low": 75759.921875,
"open": 75936.7890625,
"time": 1789498800,
"volume": 1848741888.0
},
{
"close": 75871.3984375,
"high": 76182.59375,
"low": 75555.78125,
"open": 76119.46875,
"time": 1789502400,
"volume": 0.0
},
{
"close": 75414.7265625,
"high": 75901.0078125,
"low": 75347.65625,
"open": 75873.921875,
"time": 1789506000,
"volume": 0.0
},
{
"close": 75611.0,
"high": 75697.703125,
"low": 75110.03125,
"open": 75404.1875,
"time": 1789509600,
"volume": 496640000.0
},
{
"close": 75584.1796875,
"high": 75889.84375,
"low": 75514.921875,
"open": 75621.5234375,
"time": 1789513200,
"volume": 102002688.0
},
{
"close": 75712.2109375,
"high": 75860.7734375,
"low": 75526.09375,
"open": 75584.1796875,
"time": 1789516800,
"volume": 0.0
},
{
"close": 75434.59375,
"high": 75901.0078125,
"low": 75403.0,
"open": 75715.78125,
"time": 1789520400,
"volume": 0.0
},
{
"close": 75824.8515625,
"high": 76026.78125,
"low": 75420.8671875,
"open": 75431.4609375,
"time": 1789524000,
"volume": 174854144.0
},
{
"close": 75755.421875,
"high": 76016.3828125,
"low": 75694.5390625,
"open": 75834.0390625,
"time": 1789527600,
"volume": 15659008.0
},
{
"close": 75796.34375,
"high": 75961.640625,
"low": 75745.578125,
"open": 75759.71875,
"time": 1789531200,
"volume": 0.0
},
{
"close": 75900.4609375,
"high": 75919.6796875,
"low": 75610.34375,
"open": 75796.34375,
"time": 1789534800,
"volume": 0.0
},
{
"close": 75969.0,
"high": 75972.75,
"low": 75756.359375,
"open": 75905.03125,
"time": 1789538400,
"volume": 4259840.0
},
{
"close": 75693.53125,
"high": 76027.40625,
"low": 75655.84375,
"open": 75953.90625,
"time": 1789542000,
"volume": 21123072.0
},
{
"close": 75670.390625,
"high": 75682.078125,
"low": 75276.921875,
"open": 75682.078125,
"time": 1789545600,
"volume": 0.0
},
{
"close": 75924.046875,
"high": 75929.8125,
"low": 75664.5078125,
"open": 75670.390625,
"time": 1789549200,
"volume": 252047360.0
},
{
"close": 75885.5078125,
"high": 75980.4609375,
"low": 75829.2578125,
"open": 75924.0390625,
"time": 1789552800,
"volume": 0.0
},
{
"close": 76182.140625,
"high": 76237.0234375,
"low": 75807.4375,
"open": 75938.546875,
"time": 1789556400,
"volume": 126476288.0
},
{
"close": 75902.296875,
"high": 76232.3828125,
"low": 75723.546875,
"open": 76172.09375,
"time": 1789560000,
"volume": 227729408.0
},
{
"close": 75582.09375,
"high": 75896.53125,
"low": 75507.9921875,
"open": 75890.1796875,
"time": 1789563600,
"volume": 0.0
},
{
"close": 75618.9765625,
"high": 75761.9921875,
"low": 75358.7578125,
"open": 75581.78125,
"time": 1789567200,
"volume": 0.0
},
{
"close": 75729.3125,
"high": 75888.796875,
"low": 75487.75,
"open": 75628.2109375,
"time": 1789570800,
"volume": 0.0
},
{
"close": 75701.609375,
"high": 75830.0,
"low": 75579.421875,
"open": 75739.109375,
"time": 1789574400,
"volume": 0.0
},
{
"close": 75734.09375,
"high": 75824.25,
"low": 75278.609375,
"open": 75701.546875,
"time": 1789578000,
"volume": 0.0
},
{
"close": 75538.703125,
"high": 76449.03125,
"low": 74997.96875,
"open": 75753.6015625,
"time": 1789581600,
"volume": 0.0
},
{
"close": 76010.2109375,
"high": 76094.5703125,
"low": 75171.203125,
"open": 75570.4296875,
"time": 1789585200,
"volume": 0.0
},
{
"close": 76102.96875,
"high": 76335.546875,
"low": 75944.1796875,
"open": 76013.59375,
"time": 1789588800,
"volume": 0.0
},
{
"close": 75907.4609375,
"high": 76148.7890625,
"low": 75857.6015625,
"open": 76102.9921875,
"time": 1789592400,
"volume": 0.0
},
{
"close": 75620.078125,
"high": 75924.796875,
"low": 75579.0625,
"open": 75924.796875,
"time": 1789596000,
"volume": 0.0
},
{
"close": 76143.9609375,
"high": 76214.78125,
"low": 75587.2890625,
"open": 75620.078125,
"time": 1789599600,
"volume": 216666112.0
},
{
"close": 76273.3203125,
"high": 76445.671875,
"low": 76115.140625,
"open": 76146.5703125,
"time": 1789603200,
"volume": 259446784.0
},
{
"close": 76295.3125,
"high": 76704.6015625,
"low": 76148.796875,
"open": 76283.9375,
"time": 1789606800,
"volume": 153780224.0
},
{
"close": 76303.7421875,
"high": 76418.453125,
"low": 76008.3125,
"open": 76298.0390625,
"time": 1789610400,
"volume": 172009472.0
},
{
"close": 76364.5625,
"high": 76461.84375,
"low": 76297.921875,
"open": 76311.5234375,
"time": 1789614000,
"volume": 0.0
},
{
"close": 76463.109375,
"high": 76512.2421875,
"low": 76100.78125,
"open": 76364.578125,
"time": 1789617600,
"volume": 80105472.0
},
{
"close": 76250.9765625,
"high": 76560.4765625,
"low": 76234.9296875,
"open": 76460.8203125,
"time": 1789621200,
"volume": 0.0
},
{
"close": 76402.921875,
"high": 76522.296875,
"low": 76222.296875,
"open": 76244.78125,
"time": 1789624800,
"volume": 0.0
},
{
"close": 76377.59375,
"high": 76601.9921875,
"low": 76342.3828125,
"open": 76392.6484375,
"time": 1789628400,
"volume": 0.0
},
{
"close": 76497.640625,
"high": 76514.921875,
"low": 76311.4296875,
"open": 76395.609375,
"time": 1789632000,
"volume": 0.0
},
{
"close": 76395.9375,
"high": 76695.0,
"low": 76394.34375,
"open": 76499.859375,
"time": 1789635600,
"volume": 0.0
},
{
"close": 76329.9375,
"high": 76400.9921875,
"low": 76184.3828125,
"open": 76394.34375,
"time": 1789639200,
"volume": 214679552.0
},
{
"close": 76400.2109375,
"high": 76400.2109375,
"low": 76097.8671875,
"open": 76336.46875,
"time": 1789642800,
"volume": 0.0
},
{
"close": 76659.84375,
"high": 77076.8984375,
"low": 76336.5390625,
"open": 76388.609375,
"time": 1789646400,
"volume": 719908864.0
},
{
"close": 76617.859375,
"high": 76816.0625,
"low": 75928.28125,
"open": 76661.75,
"time": 1789650000,
"volume": 288380928.0
},
{
"close": 76424.3203125,
"high": 76965.7421875,
"low": 76314.71875,
"open": 76633.96875,
"time": 1789653600,
"volume": 385902592.0
},
{
"close": 76675.171875,
"high": 76791.859375,
"low": 76194.671875,
"open": 76422.6015625,
"time": 1789657200,
"volume": 0.0
},
{
"close": 76677.53125,
"high": 76740.28125,
"low": 76454.640625,
"open": 76705.4296875,
"time": 1789660800,
"volume": 260669440.0
},
{
"close": 76606.828125,
"high": 76907.953125,
"low": 76506.3125,
"open": 76698.7265625,
"time": 1789664400,
"volume": 82696192.0
},
{
"close": 76506.3984375,
"high": 76728.203125,
"low": 76398.203125,
"open": 76607.796875,
"time": 1789668000,
"volume": 0.0
},
{
"close": 76533.6328125,
"high": 76623.2578125,
"low": 76432.28125,
"open": 76506.3984375,
"time": 1789671600,
"volume": 0.0
},
{
"close": 76498.5390625,
"high": 76672.4921875,
"low": 76425.0,
"open": 76517.0390625,
"time": 1789675200,
"volume": 0.0
},
{
"close": 76352.5390625,
"high": 76562.2265625,
"low": 76343.2109375,
"open": 76498.5390625,
"time": 1789678800,
"volume": 0.0
},
{
"close": 76359.8671875,
"high": 76400.3515625,
"low": 76186.890625,
"open": 76340.8125,
"time": 1789682400,
"volume": 0.0
},
{
"close": 76348.7421875,
"high": 76444.1484375,
"low": 76315.0,
"open": 76359.8671875,
"time": 1789686000,
"volume": 0.0
},
{
"close": 76527.1171875,
"high": 76529.6171875,
"low": 76217.1171875,
"open": 76342.5,
"time": 1789689600,
"volume": 0.0
},
{
"close": 76662.9296875,
"high": 76698.9921875,
"low": 76445.1796875,
"open": 76526.1015625,
"time": 1789693200,
"volume": 0.0
},
{
"close": 76909.34375,
"high": 76969.28125,
"low": 76568.46875,
"open": 76664.640625,
"time": 1789696800,
"volume": 101586944.0
},
{
"close": 77298.96875,
"high": 77519.6796875,
"low": 76904.578125,
"open": 76909.34375,
"time": 1789700400,
"volume": 1077653504.0
},
{
"close": 77497.3125,
"high": 77497.3125,
"low": 77143.09375,
"open": 77315.359375,
"time": 1789704000,
"volume": 625762304.0
},
{
"close": 77426.7734375,
"high": 77639.28125,
"low": 77370.953125,
"open": 77477.9375,
"time": 1789707600,
"volume": 665597952.0
},
{
"close": 77527.3828125,
"high": 77606.3671875,
"low": 77332.0703125,
"open": 77426.7734375,
"time": 1789711200,
"volume": 400130048.0
},
{
"close": 77734.46875,
"high": 77773.7734375,
"low": 77500.7421875,
"open": 77500.7421875,
"time": 1789714800,
"volume": 1097033728.0
},
{
"close": 78202.7890625,
"high": 78202.7890625,
"low": 77594.3984375,
"open": 77734.78125,
"time": 1789718400,
"volume": 847339520.0
},
{
"close": 78148.140625,
"high": 78402.0078125,
"low": 77945.421875,
"open": 78197.9375,
"time": 1789722000,
"volume": 1193271296.0
},
{
"close": 78221.4609375,
"high": 78299.9921875,
"low": 78045.65625,
"open": 78145.6328125,
"time": 1789725600,
"volume": 239792128.0
},
{
"close": 77994.03125,
"high": 78357.921875,
"low": 77949.0078125,
"open": 78211.703125,
"time": 1789729200,
"volume": 415012864.0
},
{
"close": 77977.6484375,
"high": 78124.078125,
"low": 77920.6875,
"open": 77995.71875,
"time": 1789732800,
"volume": 0.0
},
{
"close": 79992.5234375,
"high": 80425.3984375,
"low": 77900.7890625,
"open": 77966.96875,
"time": 1789736400,
"volume": 303132672.0
},
{
"close": 80894.328125,
"high": 80946.359375,
"low": 80049.109375,
"open": 80049.109375,
"time": 1789740000,
"volume": 5548873728.0
},
{
"close": 80705.3515625,
"high": 81096.4921875,
"low": 80502.7578125,
"open": 80932.21875,
"time": 1789743600,
"volume": 2262083584.0
},
{
"close": 80822.03125,
"high": 81242.1015625,
"low": 80659.9921875,
"open": 80742.0,
"time": 1789747200,
"volume": 1480527872.0
},
{
"close": 80995.390625,
"high": 80995.390625,
"low": 80554.2265625,
"open": 80833.6171875,
"time": 1789750800,
"volume": 0.0
},
{
"close": 80926.3671875,
"high": 81126.7890625,
"low": 80787.7421875,
"open": 80977.109375,
"time": 1789754400,
"volume": 744808448.0
},
{
"close": 81189.90625,
"high": 81372.4296875,
"low": 80888.59375,
"open": 80929.6015625,
"time": 1789758000,
"volume": 1144340480.0
},
{
"close": 81099.9921875,
"high": 81226.7734375,
"low": 80928.0390625,
"open": 81199.6171875,
"time": 1789761600,
"volume": 811798528.0
},
{
"close": 81223.78125,
"high": 81282.0234375,
"low": 81081.0,
"open": 81109.59375,
"time": 1789765200,
"volume": 575016960.0
},
{
"close": 81124.5234375,
"high": 81364.4921875,
"low": 81063.5390625,
"open": 81223.78125,
"time": 1789768800,
"volume": 192905216.0
},
{
"close": 80880.6328125,
"high": 81196.4921875,
"low": 80854.828125,
"open": 81133.890625,
"time": 1789772400,
"volume": 330989568.0
},
{
"close": 81652.7109375,
"high": 81652.7109375,
"low": 80827.5703125,
"open": 80880.6171875,
"time": 1789776000,
"volume": 471117824.0
},
{
"close": 81262.5,
"high": 81704.859375,
"low": 81030.0,
"open": 81675.9765625,
"time": 1789779600,
"volume": 401444864.0
},
{
"close": 81261.0078125,
"high": 81424.8828125,
"low": 81228.0,
"open": 81267.7890625,
"time": 1789783200,
"volume": 0.0
},
{
"close": 81105.03125,
"high": 81380.0,
"low": 81095.15625,
"open": 81276.046875,
"time": 1789786800,
"volume": 0.0
},
{
"close": 81002.40625,
"high": 81205.171875,
"low": 80893.6015625,
"open": 81110.6484375,
"time": 1789790400,
"volume": 0.0
},
{
"close": 81022.5,
"high": 81117.328125,
"low": 80985.5234375,
"open": 80997.75,
"time": 1789794000,
"volume": 0.0
},
{
"close": 81013.5625,
"high": 81077.03125,
"low": 80900.0,
"open": 81022.5,
"time": 1789797600,
"volume": 0.0
},
{
"close": 81063.75,
"high": 81217.5078125,
"low": 80998.3984375,
"open": 81023.703125,
"time": 1789801200,
"volume": 0.0
},
{
"close": 81297.6171875,
"high": 81381.0078125,
"low": 81040.6796875,
"open": 81095.609375,
"time": 1789804800,
"volume": 0.0
},
{
"close": 81298.84375,
"high": 81494.1171875,
"low": 81228.0,
"open": 81298.1796875,
"time": 1789808400,
"volume": 0.0
},
{
"close": 81189.6015625,
"high": 81308.953125,
"low": 81174.4921875,
"open": 81291.0,
"time": 1789812000,
"volume": 0.0
},
{
"close": 81280.0,
"high": 81349.9921875,
"low": 81177.6875,
"open": 81189.6015625,
"time": 1789815600,
"volume": 0.0
},
{
"close": 81309.9921875,
"high": 81342.140625,
"low": 81193.2109375,
"open": 81282.9921875,
"time": 1789819200,
"volume": 0.0
},
{
"close": 81324.9921875,
"high": 81335.9921875,
"low": 81148.4296875,
"open": 81291.0,
"time": 1789822800,
"volume": 0.0
},
{
"close": 81554.8984375,
"high": 81605.9765625,
"low": 81305.921875,
"open": 81324.8828125,
"time": 1789826400,
"volume": 0.0
},
{
"close": 81610.8203125,
"high": 81910.7890625,
"low": 81537.140625,
"open": 81554.890625,
"time": 1789830000,
"volume": 0.0
},
{
"close": 81813.3515625,
"high": 81878.03125,
"low": 81461.6171875,
"open": 81632.96875,
"time": 1789833600,
"volume": 0.0
},
{
"close": 81437.1015625,
"high": 81829.5390625,
"low": 81418.0234375,
"open": 81806.0,
"time": 1789837200,
"volume": 0.0
},
{
"close": 81412.2421875,
"high": 81521.9921875,
"low": 81311.15625,
"open": 81437.1015625,
"time": 1789840800,
"volume": 0.0
},
{
"close": 81332.3828125,
"high": 81445.328125,
"low": 81289.953125,
"open": 81427.3203125,
"time": 1789844400,
"volume": 0.0
},
{
"close": 81129.9765625,
"high": 81414.0,
"low": 81050.53125,
"open": 81342.9609375,
"time": 1789848000,
"volume": 0.0
},
{
"close": 81063.7421875,
"high": 81199.9921875,
"low": 80869.6015625,
"open": 81129.9765625,
"time": 1789851600,
"volume": 75083776.0
},
{
"close": 81232.46875,
"high": 81237.5390625,
"low": 80935.6328125,
"open": 81063.71875,
"time": 1789855200,
"volume": 0.0
},
{
"close": 81233.5390625,
"high": 81340.7890625,
"low": 81187.3828125,
"open": 81232.46875,
"time": 1789858800,
"volume": 0.0
},
{
"close": 81277.4921875,
"high": 81302.3515625,
"low": 81176.15625,
"open": 81235.546875,
"time": 1789862400,
"volume": 0.0
},
{
"close": 81071.7109375,
"high": 81278.2578125,
"low": 81000.0,
"open": 81261.96875,
"time": 1789866000,
"volume": 0.0
},
{
"close": 80292.109375,
"high": 81131.5,
"low": 80222.796875,
"open": 81066.8828125,
"time": 1789869600,
"volume": 0.0
},
{
"close": 80458.8203125,
"high": 80497.5703125,
"low": 80091.03125,
"open": 80286.9609375,
"time": 1789873200,
"volume": 2265501696.0
},
{
"close": 80395.9375,
"high": 80500.0,
"low": 80288.25,
"open": 80477.9296875,
"time": 1789876800,
"volume": 188731392.0
},
{
"close": 80456.0078125,
"high": 80596.1015625,
"low": 80377.5234375,
"open": 80404.8203125,
"time": 1789880400,
"volume": 816396288.0
},
{
"close": 80282.9765625,
"high": 80573.609375,
"low": 80185.796875,
"open": 80451.0,
"time": 1789884000,
"volume": 292204544.0
},
{
"close": 80284.5625,
"high": 80390.5625,
"low": 80254.828125,
"open": 80272.5,
"time": 1789887600,
"volume": 0.0
},
{
"close": 80228.203125,
"high": 80428.84375,
"low": 80136.7265625,
"open": 80284.5625,
"time": 1789891200,
"volume": 0.0
},
{
"close": 80430.0,
"high": 80541.59375,
"low": 80220.0,
"open": 80221.0,
"time": 1789894800,
"volume": 0.0
},
{
"close": 80283.0078125,
"high": 80483.28125,
"low": 80283.0078125,
"open": 80438.171875,
"time": 1789898400,
"volume": 0.0
},
{
"close": 80442.9765625,
"high": 80498.1875,
"low": 80241.84375,
"open": 80270.109375,
"time": 1789902000,
"volume": 200955904.0
},
{
"close": 80451.140625,
"high": 80494.1484375,
"low": 80285.78125,
"open": 80430.0,
"time": 1789905600,
"volume": 0.0
},
{
"close": 80522.046875,
"high": 80608.4765625,
"low": 80392.3671875,
"open": 80451.140625,
"time": 1789909200,
"volume": 0.0
},
{
"close": 80639.5390625,
"high": 80743.1171875,
"low": 80379.109375,
"open": 80522.0390625,
"time": 1789912800,
"volume": 0.0
},
{
"close": 80874.2109375,
"high": 80930.9921875,
"low": 80635.0703125,
"open": 80646.046875,
"time": 1789916400,
"volume": 0.0
},
{
"close": 81311.9921875,
"high": 81450.6328125,
"low": 80787.0,
"open": 80895.75,
"time": 1789920000,
"volume": 569081856.0
},
{
"close": 81129.328125,
"high": 81437.9921875,
"low": 81048.046875,
"open": 81300.5078125,
"time": 1789923600,
"volume": 338503680.0
},
{
"close": 81020.3203125,
"high": 81299.546875,
"low": 81000.046875,
"open": 81124.1484375,
"time": 1789927200,
"volume": 114518016.0
},
{
"close": 81162.4375,
"high": 81279.53125,
"low": 81033.34375,
"open": 81039.9921875,
"time": 1789930800,
"volume": 0.0
},
{
"close": 81073.46875,
"high": 81208.2421875,
"low": 81052.6171875,
"open": 81171.4921875,
"time": 1789934400,
"volume": 0.0
},
{
"close": 80916.046875,
"high": 81075.1015625,
"low": 80594.546875,
"open": 81075.09375,
"time": 1789938000,
"volume": 0.0
},
{
"close": 81196.5,
"high": 81275.5703125,
"low": 80786.7109375,
"open": 80933.9921875,
"time": 1789941600,
"volume": 213862400.0
},
{
"close": 81159.5234375,
"high": 81312.03125,
"low": 81110.0,
"open": 81184.140625,
"time": 1789945200,
"volume": 97220608.0
},
{
"close": 81604.8203125,
"high": 81825.0234375,
"low": 81153.8671875,
"open": 81153.8671875,
"time": 1789948800,
"volume": 899090432.0
},
{
"close": 80981.7578125,
"high": 82070.09375,
"low": 80837.46875,
"open": 81568.0,
"time": 1789952400,
"volume": 1357142016.0
},
{
"close": 81299.859375,
"high": 81493.640625,
"low": 80958.3125,
"open": 80976.9609375,
"time": 1789956000,
"volume": 0.0
},
{
"close": 81411.5,
"high": 81554.9921875,
"low": 81218.5703125,
"open": 81318.7578125,
"time": 1789959600,
"volume": 0.0
},
{
"close": 81374.25,
"high": 81488.6015625,
"low": 81210.0,
"open": 81411.5,
"time": 1789963200,
"volume": 0.0
},
{
"close": 81541.9375,
"high": 81774.3515625,
"low": 81285.3515625,
"open": 81365.609375,
"time": 1789966800,
"volume": 0.0
},
{
"close": 81621.5390625,
"high": 81845.90625,
"low": 81386.3671875,
"open": 81553.5,
"time": 1789970400,
"volume": 171233280.0
},
{
"close": 81706.8671875,
"high": 81710.9921875,
"low": 81450.4296875,
"open": 81616.203125,
"time": 1789974000,
"volume": 455909376.0
},
{
"close": 83751.796875,
"high": 83953.421875,
"low": 81715.3828125,
"open": 81715.3828125,
"time": 1789977600,
"volume": 5296873472.0
},
{
"close": 84637.2890625,
"high": 85152.9375,
"low": 83670.4921875,
"open": 83747.6796875,
"time": 1789981200,
"volume": 5892583424.0
},
{
"close": 84416.578125,
"high": 84787.4921875,
"low": 84113.6015625,
"open": 84648.59375,
"time": 1789984800,
"volume": 3133603840.0
},
{
"close": 84863.609375,
"high": 84892.5234375,
"low": 84386.1796875,
"open": 84409.4765625,
"time": 1789988400,
"volume": 1057034240.0
},
{
"close": 85317.3203125,
"high": 85396.546875,
"low": 84802.15625,
"open": 84851.1328125,
"time": 1789992000,
"volume": 2763505664.0
},
{
"close": 85432.1171875,
"high": 85811.6796875,
"low": 84773.9375,
"open": 85291.8984375,
"time": 1789995600,
"volume": 2517114880.0
},
{
"close": 85834.5234375,
"high": 86120.3125,
"low": 85024.3828125,
"open": 85415.328125,
"time": 1789999200,
"volume": 4825866240.0
},
{
"close": 85933.15625,
"high": 86354.078125,
"low": 85787.578125,
"open": 85870.0078125,
"time": 1790002800,
"volume": 2980499456.0
},
{
"close": 85968.953125,
"high": 86135.203125,
"low": 85625.2890625,
"open": 85937.5234375,
"time": 1790006400,
"volume": 0.0
},
{
"close": 85902.1171875,
"high": 86124.9296875,
"low": 85703.203125,
"open": 85967.890625,
"time": 1790010000,
"volume": 640634880.0
},
{
"close": 86071.78125,
"high": 86089.5078125,
"low": 85809.8203125,
"open": 85902.1328125,
"time": 1790013600,
"volume": 705196032.0
},
{
"close": 86501.828125,
"high": 86882.6015625,
"low": 85979.0078125,
"open": 86076.6875,
"time": 1790017200,
"volume": 2201419776.0
},
{
"close": 86989.8984375,
"high": 87373.78125,
"low": 86535.8203125,
"open": 86550.7578125,
"time": 1790020800,
"volume": 1802211328.0
},
{
"close": 86557.296875,
"high": 86983.921875,
"low": 86528.34375,
"open": 86983.921875,
"time": 1790024400,
"volume": 617771008.0
},
{
"close": 86423.1171875,
"high": 86725.2890625,
"low": 86274.0,
"open": 86557.3125,
"time": 1790028000,
"volume": 577146880.0
},
{
"close": 86591.75,
"high": 86677.5,
"low": 86336.7109375,
"open": 86404.5078125,
"time": 1790031600,
"volume": 319832064.0
},
{
"close": 85879.5,
"high": 86602.59375,
"low": 85843.4921875,
"open": 86594.9375,
"time": 1790035200,
"volume": 193355776.0
},
{
"close": 85598.65625,
"high": 85950.0,
"low": 85380.2109375,
"open": 85910.9921875,
"time": 1790038800,
"volume": 285712384.0
},
{
"close": 85700.0,
"high": 85856.3203125,
"low": 85380.4609375,
"open": 85597.09375,
"time": 1790042400,
"volume": 277278720.0
},
{
"close": 85675.0,
"high": 85741.1328125,
"low": 85291.6015625,
"open": 85696.7890625,
"time": 1790046000,
"volume": 559112192.0
},
{
"close": 85437.5078125,
"high": 85716.25,
"low": 85402.5,
"open": 85667.84375,
"time": 1790049600,
"volume": 465162240.0
},
{
"close": 85392.796875,
"high": 85588.0078125,
"low": 85086.21875,
"open": 85440.578125,
"time": 1790053200,
"volume": 296275968.0
},
{
"close": 85359.2265625,
"high": 85564.4921875,
"low": 85230.0078125,
"open": 85407.0,
"time": 1790056800,
"volume": 488202240.0
},
{
"close": 85332.59375,
"high": 85482.9921875,
"low": 85153.4296875,
"open": 85359.2265625,
"time": 1790060400,
"volume": 351875072.0
},
{
"close": 86198.796875,
"high": 86331.546875,
"low": 85317.9609375,
"open": 85349.90625,
"time": 1790064000,
"volume": 0.0
},
{
"close": 86230.921875,
"high": 86253.84375,
"low": 85663.0078125,
"open": 86165.0,
"time": 1790067600,
"volume": 0.0
},
{
"close": 85870.0078125,
"high": 86246.0390625,
"low": 85731.0703125,
"open": 86228.1015625,
"time": 1790071200,
"volume": 0.0
},
{
"close": 85969.0703125,
"high": 86123.7109375,
"low": 85752.390625,
"open": 85906.3125,
"time": 1790074800,
"volume": 0.0
},
{
"close": 86008.4296875,
"high": 86153.5234375,
"low": 85765.8203125,
"open": 85969.078125,
"time": 1790078400,
"volume": 0.0
},
{
"close": 86327.40625,
"high": 86356.9375,
"low": 85595.34375,
"open": 86016.25,
"time": 1790082000,
"volume": 0.0
},
{
"close": 86257.1796875,
"high": 86465.3984375,
"low": 85485.0,
"open": 86343.171875,
"time": 1790085600,
"volume": 0.0
},
{
"close": 86418.453125,
"high": 86702.109375,
"low": 86114.8125,
"open": 86270.53125,
"time": 1790089200,
"volume": 0.0
},
{
"close": 86432.671875,
"high": 86586.640625,
"low": 86062.6796875,
"open": 86416.53125,
"time": 1790092800,
"volume": 0.0
},
{
"close": 86583.609375,
"high": 86674.9921875,
"low": 86258.90625,
"open": 86438.6328125,
"time": 1790096400,
"volume": 412274688.0
},
{
"close": 86469.578125,
"high": 86665.3203125,
"low": 86252.6171875,
"open": 86593.171875,
"time": 1790100000,
"volume": 316596224.0
},
{
"close": 86207.4375,
"high": 86606.2734375,
"low": 86159.1484375,
"open": 86474.453125,
"time": 1790103600,
"volume": 0.0
},
{
"close": 86261.1484375,
"high": 86399.2734375,
"low": 86143.84375,
"open": 86220.46875,
"time": 1790107200,
"volume": 0.0
},
{
"close": 86187.0234375,
"high": 86360.5703125,
"low": 86187.0234375,
"open": 86286.9765625,
"time": 1790110800,
"volume": 0.0
},
{
"close": 86122.5390625,
"high": 86302.0234375,
"low": 86016.1796875,
"open": 86194.421875,
"time": 1790114400,
"volume": 0.0
},
{
"close": 86198.046875,
"high": 86506.7578125,
"low": 86086.5234375,
"open": 86129.46875,
"time": 1790118000,
"volume": 0.0
},
{
"close": 86451.9296875,
"high": 86584.2734375,
"low": 86130.0,
"open": 86189.21875,
"time": 1790121600,
"volume": 0.0
},
{
"close": 86366.46875,
"high": 86815.46875,
"low": 86170.0,
"open": 86470.3828125,
"time": 1790125200,
"volume": 0.0
},
{
"close": 86544.203125,
"high": 86631.2890625,
"low": 86253.0,
"open": 86379.7109375,
"time": 1790128800,
"volume": 0.0
},
{
"close": 86696.40625,
"high": 86934.28125,
"low": 86418.6484375,
"open": 86535.6171875,
"time": 1790132400,
"volume": 0.0
},
{
"close": 87164.8125,
"high": 87280.8515625,
"low": 86623.78125,
"open": 86711.2890625,
"time": 1790136000,
"volume": 413446144.0
},
{
"close": 86485.6328125,
"high": 87164.8125,
"low": 86423.2109375,
"open": 87164.8125,
"time": 1790139600,
"volume": 0.0
},
{
"close": 86456.5234375,
"high": 86607.0,
"low": 86356.9921875,
"open": 86487.4609375,
"time": 1790143200,
"volume": 0.0
},
{
"close": 86128.15625,
"high": 86462.0,
"low": 86002.15625,
"open": 86456.5078125,
"time": 1790146800,
"volume": 0.0
},
{
"close": 85901.8125,
"high": 86273.2265625,
"low": 85688.25,
"open": 86149.078125,
"time": 1790150400,
"volume": 0.0
},
{
"close": 85848.859375,
"high": 86016.8984375,
"low": 85724.78125,
"open": 85901.8125,
"time": 1790154000,
"volume": 670343168.0
},
{
"close": 85906.65625,
"high": 85914.96875,
"low": 85638.390625,
"open": 85870.59375,
"time": 1790157600,
"volume": 0.0
},
{
"close": 85632.0390625,
"high": 85957.296875,
"low": 85438.2578125,
"open": 85901.34375,
"time": 1790161200,
"volume": 86364160.0
},
{
"close": 85482.1015625,
"high": 85663.53125,
"low": 85249.4375,
"open": 85634.2890625,
"time": 1790164800,
"volume": 122163200.0
},
{
"close": 85780.1171875,
"high": 85865.9296875,
"low": 85265.0078125,
"open": 85482.109375,
"time": 1790168400,
"volume": 0.0
},
{
"close": 84521.3515625,
"high": 85918.8203125,
"low": 83828.828125,
"open": 85783.0,
"time": 1790172000,
"volume": 7334776832.0
},
{
"close": 84001.8828125,
"high": 84785.2578125,
"low": 83958.2109375,
"open": 84521.359375,
"time": 1790175600,
"volume": 0.0
},
{
"close": 84027.109375,
"high": 84349.140625,
"low": 83556.2109375,
"open": 83996.0078125,
"time": 1790179200,
"volume": 3332505600.0
},
{
"close": 84312.828125,
"high": 84381.6875,
"low": 83721.5703125,
"open": 84030.4296875,
"time": 1790182800,
"volume": 552783872.0
},
{
"close": 84313.0078125,
"high": 84405.796875,
"low": 84119.203125,
"open": 84324.8515625,
"time": 1790186400,
"volume": 0.0
},
{
"close": 84509.8203125,
"high": 84572.0,
"low": 84212.0,
"open": 84323.6328125,
"time": 1790190000,
"volume": 0.0
},
{
"close": 84235.3515625,
"high": 84557.203125,
"low": 84206.7734375,
"open": 84535.171875,
"time": 1790193600,
"volume": 0.0
},
{
"close": 84400.0,
"high": 84500.0,
"low": 84206.1875,
"open": 84233.8828125,
"time": 1790197200,
"volume": 217423872.0
},
{
"close": 84551.2890625,
"high": 84659.078125,
"low": 84327.4296875,
"open": 84404.0078125,
"time": 1790200800,
"volume": 0.0
},
{
"close": 84378.3125,
"high": 84565.296875,
"low": 84332.0390625,
"open": 84531.453125,
"time": 1790204400,
"volume": 0.0
},
{
"close": 84309.453125,
"high": 84479.921875,
"low": 84215.1484375,
"open": 84378.3203125,
"time": 1790208000,
"volume": 0.0
},
{
"close": 84095.109375,
"high": 84463.171875,
"low": 84050.0078125,
"open": 84302.703125,
"time": 1790211600,
"volume": 0.0
},
{
"close": 84349.8828125,
"high": 84364.0,
"low": 83727.4375,
"open": 84103.6171875,
"time": 1790215200,
"volume": 407031808.0
},
{
"close": 83928.15625,
"high": 84474.9921875,
"low": 83831.171875,
"open": 84354.0,
"time": 1790218800,
"volume": 0.0
},
{
"close": 84024.3671875,
"high": 84043.6171875,
"low": 83766.5,
"open": 83928.15625,
"time": 1790222400,
"volume": 0.0
},
{
"close": 83962.328125,
"high": 84379.6171875,
"low": 83939.4609375,
"open": 84024.3671875,
"time": 1790226000,
"volume": 0.0
},
{
"close": 84095.609375,
"high": 84212.7734375,
"low": 83905.421875,
"open": 83963.9609375,
"time": 1790229600,
"volume": 0.0
},
{
"close": 84503.4609375,
"high": 84589.65625,
"low": 83931.8125,
"open": 84093.8828125,
"time": 1790233200,
"volume": 0.0
},
{
"close": 83615.25,
"high": 84610.59375,
"low": 83310.4765625,
"open": 84518.5390625,
"time": 1790236800,
"volume": 710762496.0
},
{
"close": 83241.9765625,
"high": 83707.25,
"low": 82862.1171875,
"open": 83636.546875,
"time": 1790240400,
"volume": 1772298240.0
},
{
"close": 83499.3515625,
"high": 83530.34375,
"low": 83122.1875,
"open": 83226.0390625,
"time": 1790244000,
"volume": 479838208.0
},
{
"close": 83461.34375,
"high": 83589.9375,
"low": 83371.3203125,
"open": 83490.1171875,
"time": 1790247600,
"volume": 0.0
},
{
"close": 83578.9375,
"high": 83649.28125,
"low": 83315.046875,
"open": 83463.3125,
"time": 1790251200,
"volume": 0.0
},
{
"close": 84236.421875,
"high": 84307.2734375,
"low": 83578.9375,
"open": 83581.6484375,
"time": 1790254800,
"volume": 220434432.0
},
{
"close": 83641.1484375,
"high": 84894.1171875,
"low": 83387.2109375,
"open": 84222.71875,
"time": 1790258400,
"volume": 0.0
},
{
"close": 84392.21875,
"high": 84449.1875,
"low": 83485.609375,
"open": 83590.703125,
"time": 1790262000,
"volume": 0.0
},
{
"close": 84466.5,
"high": 84890.6484375,
"low": 84014.5,
"open": 84406.4296875,
"time": 1790265600,
"volume": 0.0
},
{
"close": 84095.5078125,
"high": 84540.203125,
"low": 83992.109375,
"open": 84418.78125,
"time": 1790269200,
"volume": 0.0
},
{
"close": 84453.28125,
"high": 84523.0390625,
"low": 83869.0390625,
"open": 84089.6328125,
"time": 1790272800,
"volume": 0.0
},
{
"close": 84388.7109375,
"high": 84638.59375,
"low": 84266.15625,
"open": 84475.1796875,
"time": 1790276400,
"volume": 0.0
},
{
"close": 84359.9765625,
"high": 84471.890625,
"low": 84150.9765625,
"open": 84376.3828125,
"time": 1790280000,
"volume": 0.0
},
{
"close": 84332.0625,
"high": 84487.6328125,
"low": 84274.6015625,
"open": 84359.9921875,
"time": 1790283600,
"volume": 1000538112.0
},
{
"close": 84263.421875,
"high": 84350.9375,
"low": 83956.0,
"open": 84320.1015625,
"time": 1790287200,
"volume": 121946112.0
},
{
"close": 84385.4609375,
"high": 84456.03125,
"low": 84243.546875,
"open": 84263.421875,
"time": 1790290800,
"volume": 0.0
},
{
"close": 84570.9921875,
"high": 84709.1328125,
"low": 84388.4609375,
"open": 84388.4609375,
"time": 1790294400,
"volume": 0.0
},
{
"close": 84595.7109375,
"high": 84787.8203125,
"low": 84334.328125,
"open": 84573.6796875,
"time": 1790298000,
"volume": 0.0
},
{
"close": 84199.53125,
"high": 84870.390625,
"low": 84153.0390625,
"open": 84601.109375,
"time": 1790301600,
"volume": 0.0
},
{
"close": 84216.0,
"high": 84369.0390625,
"low": 84052.1875,
"open": 84189.7890625,
"time": 1790305200,
"volume": 283299840.0
},
{
"close": 84191.9765625,
"high": 84283.7890625,
"low": 84046.0,
"open": 84219.5078125,
"time": 1790308800,
"volume": 0.0
},
{
"close": 84181.75,
"high": 84333.8984375,
"low": 84080.09375,
"open": 84188.0234375,
"time": 1790312400,
"volume": 42717184.0
},
{
"close": 84022.578125,
"high": 84270.4765625,
"low": 83924.9921875,
"open": 84178.28125,
"time": 1790316000,
"volume": 0.0
},
{
"close": 84023.5,
"high": 84093.5625,
"low": 83749.0625,
"open": 84022.578125,
"time": 1790319600,
"volume": 12402688.0
},
{
"close": 84406.8515625,
"high": 84497.9765625,
"low": 84011.28125,
"open": 84031.78125,
"time": 1790323200,
"volume": 0.0
},
{
"close": 84563.7265625,
"high": 84820.1328125,
"low": 84406.8671875,
"open": 84406.8671875,
"time": 1790326800,
"volume": 0.0
},
{
"close": 84709.25,
"high": 84860.96875,
"low": 84376.953125,
"open": 84556.21875,
"time": 1790330400,
"volume": 0.0
},
{
"close": 84566.6796875,
"high": 85250.0,
"low": 84564.4921875,
"open": 84721.8203125,
"time": 1790334000,
"volume": 1255137280.0
},
{
"close": 84453.53125,
"high": 84691.296875,
"low": 83905.421875,
"open": 84580.0390625,
"time": 1790337600,
"volume": 1737940992.0
},
{
"close": 83891.390625,
"high": 84556.1875,
"low": 83574.3203125,
"open": 84437.7578125,
"time": 1790341200,
"volume": 669995008.0
},
{
"close": 84002.171875,
"high": 84014.0,
"low": 83162.90625,
"open": 83903.9765625,
"time": 1790344800,
"volume": 75816960.0
},
{
"close": 83781.7109375,
"high": 84078.7265625,
"low": 83347.0,
"open": 83976.390625,
"time": 1790348400,
"volume": 157900800.0
},
{
"close": 83731.5234375,
"high": 84096.1171875,
"low": 83700.0,
"open": 83793.59375,
"time": 1790352000,
"volume": 0.0
},
{
"close": 83761.8203125,
"high": 83970.5390625,
"low": 83600.859375,
"open": 83735.3203125,
"time": 1790355600,
"volume": 0.0
},
{
"close": 83949.9921875,
"high": 84056.9375,
"low": 83766.1015625,
"open": 83770.96875,
"time": 1790359200,
"volume": 659816448.0
},
{
"close": 84005.8125,
"high": 84057.59375,
"low": 83909.7578125,
"open": 83973.109375,
"time": 1790362800,
"volume": 0.0
},
{
"close": 83867.6328125,
"high": 84176.96875,
"low": 83831.1328125,
"open": 84006.546875,
"time": 1790366400,
"volume": 0.0
},
{
"close": 83787.0625,
"high": 83915.7734375,
"low": 83615.0078125,
"open": 83867.640625,
"time": 1790370000,
"volume": 0.0
},
{
"close": 84063.328125,
"high": 84120.9375,
"low": 83759.8671875,
"open": 83790.6328125,
"time": 1790373600,
"volume": 0.0
},
{
"close": 84093.1328125,
"high": 84096.2109375,
"low": 84005.9921875,
"open": 84058.7265625,
"time": 1790377200,
"volume": 100505600.0
},
{
"close": 83904.796875,
"high": 84135.1015625,
"low": 83777.78125,
"open": 84096.0078125,
"time": 1790380800,
"volume": 0.0
},
{
"close": 84072.828125,
"high": 84078.2578125,
"low": 83888.0390625,
"open": 83892.9296875,
"time": 1790384400,
"volume": 0.0
},
{
"close": 83999.7578125,
"high": 84130.609375,
"low": 83975.8828125,
"open": 84072.84375,
"time": 1790388000,
"volume": 0.0
},
{
"close": 83931.1796875,
"high": 84047.0390625,
"low": 83907.2578125,
"open": 83999.7578125,
"time": 1790391600,
"volume": 0.0
},
{
"close": 83975.53125,
"high": 84040.78125,
"low": 83843.6484375,
"open": 83931.1796875,
"time": 1790395200,
"volume": 0.0
},
{
"close": 83918.3515625,
"high": 83999.9921875,
"low": 83879.140625,
"open": 83975.5390625,
"time": 1790398800,
"volume": 0.0
},
{
"close": 83882.6484375,
"high": 83966.8203125,
"low": 83867.5234375,
"open": 83918.3515625,
"time": 1790402400,
"volume": 0.0
},
{
"close": 84103.921875,
"high": 84124.8671875,
"low": 83892.0078125,
"open": 83892.0078125,
"time": 1790406000,
"volume": 0.0
},
{
"close": 84194.90625,
"high": 84323.7109375,
"low": 84009.78125,
"open": 84105.8125,
"time": 1790409600,
"volume": 0.0
},
{
"close": 84004.796875,
"high": 84207.0234375,
"low": 83944.2890625,
"open": 84194.90625,
"time": 1790413200,
"volume": 0.0
},
{
"close": 84171.546875,
"high": 84175.46875,
"low": 84013.28125,
"open": 84013.2890625,
"time": 1790416800,
"volume": 0.0
},
{
"close": 84161.0078125,
"high": 84194.8671875,
"low": 84109.71875,
"open": 84171.546875,
"time": 1790420400,
"volume": 0.0
},
{
"close": 84053.78125,
"high": 84190.4609375,
"low": 84030.7421875,
"open": 84158.8203125,
"time": 1790424000,
"volume": 0.0
},
{
"close": 83931.8671875,
"high": 84115.2578125,
"low": 83833.9296875,
"open": 84035.328125,
"time": 1790427600,
"volume": 0.0
},
{
"close": 84014.5625,
"high": 84041.9296875,
"low": 83894.1484375,
"open": 83931.4921875,
"time": 1790431200,
"volume": 0.0
},
{
"close": 84146.859375,
"high": 84183.59375,
"low": 83998.1796875,
"open": 84014.5625,
"time": 1790434800,
"volume": 0.0
},
{
"close": 84104.296875,
"high": 84150.328125,
"low": 84077.0703125,
"open": 84150.3203125,
"time": 1790438400,
"volume": 0.0
},
{
"close": 84126.640625,
"high": 84130.5390625,
"low": 84020.0078125,
"open": 84102.1875,
"time": 1790442000,
"volume": 0.0
},
{
"close": 83994.609375,
"high": 84156.4921875,
"low": 83967.6171875,
"open": 84126.640625,
"time": 1790445600,
"volume": 0.0
},
{
"close": 84000.25,
"high": 84043.828125,
"low": 83946.703125,
"open": 83994.6328125,
"time": 1790449200,
"volume": 0.0
},
{
"close": 84016.328125,
"high": 84080.390625,
"low": 83814.0703125,
"open": 84000.6484375,
"time": 1790452800,
"volume": 0.0
},
{
"close": 84137.6171875,
"high": 84232.0078125,
"low": 84013.9921875,
"open": 84014.6484375,
"time": 1790456400,
"volume": 29264896.0
},
{
"close": 84266.359375,
"high": 84394.65625,
"low": 84137.6171875,
"open": 84137.6328125,
"time": 1790460000,
"volume": 87801856.0
},
{
"close": 84301.0234375,
"high": 84369.5703125,
"low": 84266.3671875,
"open": 84266.3671875,
"time": 1790463600,
"volume": 16664576.0
},
{
"close": 84291.2109375,
"high": 84423.3125,
"low": 84233.71875,
"open": 84416.640625,
"time": 1790467200,
"volume": 191234048.0
},
{
"close": 84471.4765625,
"high": 84560.46875,
"low": 84261.046875,
"open": 84291.2109375,
"time": 1790470800,
"volume": 240668672.0
},
{
"close": 84435.34375,
"high": 84522.8515625,
"low": 84418.0,
"open": 84473.140625,
"time": 1790474400,
"volume": 230008832.0
}
],
"strategy_version": "trend-1.0",
"symbol": "BTCUSD",
"timeframe": "1h",
"timeframe_sources": {
"15m": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-27T02:45:00+00:00"
},
"1d": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-25T00:00:00+00:00"
},
"1h": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-27T02:00:00+00:00"
},
"4h": {
"provider": "Yahoo Finance \u00b7 4h resampled",
"timestamp": "2026-09-26T20:00:00+00:00"
}
},
"tradingview": {
"available": false
},
"trends": {
"15m": "bullish",
"1d": "bullish",
"1h": "bullish",
"4h": "bullish"
}
}