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 : 2026-09-27T09:00:00+00:00 · Stratégie trend-1.0
{
"data_timestamp": "2026-09-27T09:00:00+00:00",
"event_risk": {
"available": true,
"events": [
{
"currency": "USD",
"date": "2026-09-27",
"name": "FOMC Press Release",
"release_id": 101,
"risk": "schedule_date_only",
"source_url": "https://fred.stlouisfed.org/releases/calendar"
},
{
"currency": "USD",
"date": "2026-09-28",
"name": "FOMC Press Release",
"release_id": 101,
"risk": "schedule_date_only",
"source_url": "https://fred.stlouisfed.org/releases/calendar"
},
{
"currency": "USD",
"date": "2026-09-29",
"name": "FOMC Press Release",
"release_id": 101,
"risk": "schedule_date_only",
"source_url": "https://fred.stlouisfed.org/releases/calendar"
}
],
"note": "FRED gives scheduled dates only. Exact event times and impact ratings are unavailable; this context does not alter the deterministic setup or score.",
"retrieved_at": "2026-09-27T09:00:51.946769",
"source": "FRED",
"status": "SCHEDULED_RELEASES"
},
"financial_intelligence": {
"audit_version": "openbb-context-1",
"available": true,
"consensus": {
"assessment": "Insufficient independent context",
"components": {
"community": null,
"fundamental": null,
"macro": null,
"news": null,
"technical": 95.0
},
"composite_score": 95.0,
"conflicts": [],
"direction": "BUY",
"effective_weights": {
"technical": 100.0
},
"note": "Descriptive context score, not a probability of profit",
"technical_score": 90.0,
"version": "asset-context-1",
"weights": {
"community": 8,
"fundamental": 0,
"macro": 10,
"news": 12,
"technical": 70
}
},
"consensus_snapshot_id": 6,
"data_quality": "LOW",
"datasets": {
"economics": {
"available": false,
"dataset": "economics",
"reason": "Provider unavailable",
"source": "OpenBB",
"symbol": "FEDFUNDS,CPIAUCSL,UNRATE,GDPC1,DGS10,DGS2"
},
"quote": {
"available": true,
"cache_hit": false,
"cached_at": 1790503239.828028,
"dataset": "quote",
"metadata": {},
"provider": "yfinance",
"retrieved_at": "2026-09-27T10:00:39.828006Z",
"rows": [
{
"asset_type": "CRYPTOCURRENCY",
"currency": "USD",
"exchange": "CCC",
"high": 779.9523,
"low": 770.792,
"ma_200d": 632.2183,
"ma_50d": 690.8722,
"name": "BNB USD",
"open": 773.2503,
"prev_close": 773.2503,
"symbol": "BNB-USD",
"volume": 1122061312,
"volume_average": 1335902510.0,
"volume_average_10d": 1803022919.0,
"year_high": 1370.546,
"year_low": 538.59924
}
],
"source": "OpenBB yfinance",
"source_family": "YAHOO",
"source_timestamp": null,
"symbol": "BNB-USD"
}
},
"fundamental": {
"available": false,
"reason": "Not applicable",
"score": null
},
"macro": {
"available": false,
"directional_score": null,
"latest": {},
"observations": [],
"reason": "Macro observations do not imply a directional forecast",
"retrieved_at": null,
"source_family": "FRED"
},
"market_agreement": {
"agreement": "LOW",
"conflicts": [],
"excluded": [
{
"reason": "Duplicate source family",
"source": "OpenBB yfinance"
}
],
"score": 30,
"source_families": [
"YAHOO"
],
"sources": [],
"symbol": "BNBUSD"
},
"missing_datasets": [
"economics"
],
"source_families": [
"YAHOO"
]
},
"indicators": {
"adx": 16.39666863088005,
"atr": 2.532611491939629,
"bb_lower": 768.3241786487665,
"bb_middle": 773.5070007324218,
"bb_upper": 778.6898228160771,
"breakout": "none",
"close": 779.8900146484375,
"crossover": "bullish",
"ema100": 774.3823412772109,
"ema20": 774.4149688592296,
"ema200": 769.6393645864015,
"ema50": 774.2785885424602,
"ema9": 775.7985724307813,
"high": 780.0999755859375,
"low": 776.6799926757812,
"macd": 0.9660379453492851,
"macd_histogram": 0.9062281678621229,
"macd_signal": 0.05980977748716221,
"momentum": 0.8182968496072363,
"obv": 1336001536.0,
"open": 778.260009765625,
"resistance": 779.8900146484375,
"rsi": 66.21246156891947,
"sma20": 773.5070007324218,
"sma200": 775.0040487670899,
"sma50": 774.1632006835938,
"stochastic_d": 95.49043893453893,
"stochastic_k": 98.48622197970481,
"support": 766.22998046875,
"trend": "bullish",
"volatility": 0.19730495333342155,
"volume": 11880704.0,
"volume_ratio": 3.26738807493822
},
"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": 779.8900146484375,
"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": 766.22998046875,
"tp1": 793.550048828125,
"tp2": 807.2100830078125,
"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": 741.6900024414062,
"high": 750.4000244140625,
"low": 741.4600219726562,
"open": 750.4000244140625,
"time": 1788703200,
"volume": 0.0
},
{
"close": 746.1300048828125,
"high": 746.1500244140625,
"low": 740.5,
"open": 741.77001953125,
"time": 1788706800,
"volume": 0.0
},
{
"close": 747.6199951171875,
"high": 748.5700073242188,
"low": 745.2000122070312,
"open": 746.1300048828125,
"time": 1788710400,
"volume": 0.0
},
{
"close": 748.010009765625,
"high": 748.3200073242188,
"low": 746.6400146484375,
"open": 747.5900268554688,
"time": 1788714000,
"volume": 0.0
},
{
"close": 749.6300048828125,
"high": 749.9099731445312,
"low": 747.6099853515625,
"open": 748.1099853515625,
"time": 1788717600,
"volume": 0.0
},
{
"close": 749.02001953125,
"high": 750.510009765625,
"low": 748.5,
"open": 749.52001953125,
"time": 1788721200,
"volume": 0.0
},
{
"close": 751.3800048828125,
"high": 751.760009765625,
"low": 748.8499755859375,
"open": 748.9099731445312,
"time": 1788724800,
"volume": 0.0
},
{
"close": 751.4000244140625,
"high": 753.8499755859375,
"low": 751.219970703125,
"open": 751.3800048828125,
"time": 1788728400,
"volume": 4448640.0
},
{
"close": 751.0900268554688,
"high": 751.7000122070312,
"low": 748.510009765625,
"open": 751.0,
"time": 1788732000,
"volume": 0.0
},
{
"close": 752.8800048828125,
"high": 754.6300048828125,
"low": 751.030029296875,
"open": 751.030029296875,
"time": 1788735600,
"volume": 0.0
},
{
"close": 750.3699951171875,
"high": 756.1599731445312,
"low": 749.8499755859375,
"open": 753.0499877929688,
"time": 1788739200,
"volume": 10227840.0
},
{
"close": 748.6900024414062,
"high": 750.739990234375,
"low": 745.6500244140625,
"open": 750.25,
"time": 1788742800,
"volume": 0.0
},
{
"close": 748.1599731445312,
"high": 755.3300170898438,
"low": 747.219970703125,
"open": 748.4099731445312,
"time": 1788746400,
"volume": 0.0
},
{
"close": 745.97998046875,
"high": 749.8800048828125,
"low": 745.0999755859375,
"open": 748.1699829101562,
"time": 1788750000,
"volume": 9678336.0
},
{
"close": 746.8400268554688,
"high": 747.3200073242188,
"low": 745.4199829101562,
"open": 746.0900268554688,
"time": 1788753600,
"volume": 800768.0
},
{
"close": 748.3699951171875,
"high": 749.97998046875,
"low": 746.5599975585938,
"open": 746.5599975585938,
"time": 1788757200,
"volume": 0.0
},
{
"close": 745.3499755859375,
"high": 749.1699829101562,
"low": 744.8900146484375,
"open": 748.239990234375,
"time": 1788760800,
"volume": 0.0
},
{
"close": 743.6799926757812,
"high": 745.4099731445312,
"low": 740.4500122070312,
"open": 745.239990234375,
"time": 1788764400,
"volume": 0.0
},
{
"close": 744.989990234375,
"high": 745.3800048828125,
"low": 743.6900024414062,
"open": 743.6900024414062,
"time": 1788768000,
"volume": 0.0
},
{
"close": 742.6199951171875,
"high": 746.27001953125,
"low": 742.6199951171875,
"open": 744.7100219726562,
"time": 1788771600,
"volume": 35457920.0
},
{
"close": 743.6099853515625,
"high": 744.8900146484375,
"low": 742.47998046875,
"open": 742.6699829101562,
"time": 1788775200,
"volume": 34484736.0
},
{
"close": 744.77001953125,
"high": 744.77001953125,
"low": 743.0700073242188,
"open": 743.6099853515625,
"time": 1788778800,
"volume": 0.0
},
{
"close": 747.1900024414062,
"high": 747.3400268554688,
"low": 744.530029296875,
"open": 744.8599853515625,
"time": 1788782400,
"volume": 0.0
},
{
"close": 745.72998046875,
"high": 747.5800170898438,
"low": 744.3499755859375,
"open": 746.97998046875,
"time": 1788786000,
"volume": 0.0
},
{
"close": 743.719970703125,
"high": 745.6799926757812,
"low": 741.0,
"open": 745.4500122070312,
"time": 1788789600,
"volume": 0.0
},
{
"close": 734.97998046875,
"high": 743.530029296875,
"low": 734.0800170898438,
"open": 743.530029296875,
"time": 1788793200,
"volume": 37148032.0
},
{
"close": 739.780029296875,
"high": 739.9400024414062,
"low": 734.4500122070312,
"open": 734.530029296875,
"time": 1788796800,
"volume": 26414336.0
},
{
"close": 740.7000122070312,
"high": 741.280029296875,
"low": 739.1599731445312,
"open": 739.72998046875,
"time": 1788800400,
"volume": 0.0
},
{
"close": 739.780029296875,
"high": 741.1400146484375,
"low": 738.6400146484375,
"open": 740.7000122070312,
"time": 1788804000,
"volume": 0.0
},
{
"close": 741.5800170898438,
"high": 741.9400024414062,
"low": 738.760009765625,
"open": 739.780029296875,
"time": 1788807600,
"volume": 0.0
},
{
"close": 739.9400024414062,
"high": 741.8599853515625,
"low": 738.9400024414062,
"open": 741.5800170898438,
"time": 1788811200,
"volume": 0.0
},
{
"close": 739.469970703125,
"high": 740.0700073242188,
"low": 738.7000122070312,
"open": 739.8499755859375,
"time": 1788814800,
"volume": 0.0
},
{
"close": 738.2999877929688,
"high": 739.75,
"low": 736.1900024414062,
"open": 739.27001953125,
"time": 1788818400,
"volume": 0.0
},
{
"close": 739.760009765625,
"high": 740.5499877929688,
"low": 737.97998046875,
"open": 738.510009765625,
"time": 1788822000,
"volume": 0.0
},
{
"close": 740.3400268554688,
"high": 741.1599731445312,
"low": 738.280029296875,
"open": 739.760009765625,
"time": 1788825600,
"volume": 0.0
},
{
"close": 742.5499877929688,
"high": 742.8400268554688,
"low": 740.0399780273438,
"open": 740.3400268554688,
"time": 1788829200,
"volume": 0.0
},
{
"close": 738.3900146484375,
"high": 743.1099853515625,
"low": 738.1799926757812,
"open": 742.510009765625,
"time": 1788832800,
"volume": 0.0
},
{
"close": 742.719970703125,
"high": 744.9500122070312,
"low": 736.8099975585938,
"open": 738.4199829101562,
"time": 1788836400,
"volume": 1192576.0
},
{
"close": 745.3699951171875,
"high": 746.6500244140625,
"low": 741.719970703125,
"open": 742.5700073242188,
"time": 1788840000,
"volume": 25868160.0
},
{
"close": 750.5399780273438,
"high": 753.97998046875,
"low": 743.4000244140625,
"open": 745.4500122070312,
"time": 1788843600,
"volume": 83387264.0
},
{
"close": 747.530029296875,
"high": 750.9400024414062,
"low": 745.77001953125,
"open": 750.9400024414062,
"time": 1788847200,
"volume": 42899328.0
},
{
"close": 754.6400146484375,
"high": 757.2000122070312,
"low": 747.5,
"open": 747.719970703125,
"time": 1788850800,
"volume": 56705024.0
},
{
"close": 754.8400268554688,
"high": 761.010009765625,
"low": 753.5999755859375,
"open": 754.4500122070312,
"time": 1788854400,
"volume": 88654592.0
},
{
"close": 754.530029296875,
"high": 756.989990234375,
"low": 750.6199951171875,
"open": 754.9099731445312,
"time": 1788858000,
"volume": 0.0
},
{
"close": 755.6900024414062,
"high": 758.010009765625,
"low": 753.510009765625,
"open": 754.6500244140625,
"time": 1788861600,
"volume": 0.0
},
{
"close": 752.6400146484375,
"high": 756.5599975585938,
"low": 750.5700073242188,
"open": 755.6900024414062,
"time": 1788865200,
"volume": 34165120.0
},
{
"close": 751.719970703125,
"high": 752.2100219726562,
"low": 749.4000244140625,
"open": 752.2100219726562,
"time": 1788868800,
"volume": 31498880.0
},
{
"close": 746.6900024414062,
"high": 752.6900024414062,
"low": 742.2999877929688,
"open": 751.719970703125,
"time": 1788872400,
"volume": 21611520.0
},
{
"close": 750.5999755859375,
"high": 751.0700073242188,
"low": 745.9400024414062,
"open": 746.969970703125,
"time": 1788876000,
"volume": 46588032.0
},
{
"close": 756.1699829101562,
"high": 756.8200073242188,
"low": 749.1500244140625,
"open": 750.530029296875,
"time": 1788879600,
"volume": 0.0
},
{
"close": 755.9000244140625,
"high": 757.6199951171875,
"low": 753.219970703125,
"open": 755.9299926757812,
"time": 1788883200,
"volume": 0.0
},
{
"close": 751.8400268554688,
"high": 756.4500122070312,
"low": 751.8300170898438,
"open": 755.760009765625,
"time": 1788886800,
"volume": 25029888.0
},
{
"close": 749.1300048828125,
"high": 754.260009765625,
"low": 747.760009765625,
"open": 752.0599975585938,
"time": 1788890400,
"volume": 1953024.0
},
{
"close": 748.7999877929688,
"high": 750.27001953125,
"low": 747.7000122070312,
"open": 749.4600219726562,
"time": 1788894000,
"volume": 19501312.0
},
{
"close": 750.8300170898438,
"high": 751.6199951171875,
"low": 748.97998046875,
"open": 749.0599975585938,
"time": 1788897600,
"volume": 32839296.0
},
{
"close": 751.8499755859375,
"high": 752.4600219726562,
"low": 751.0399780273438,
"open": 751.1500244140625,
"time": 1788901200,
"volume": 14655360.0
},
{
"close": 754.7000122070312,
"high": 754.719970703125,
"low": 751.02001953125,
"open": 752.1400146484375,
"time": 1788904800,
"volume": 3286528.0
},
{
"close": 752.260009765625,
"high": 754.7000122070312,
"low": 751.9400024414062,
"open": 754.7000122070312,
"time": 1788908400,
"volume": 600960.0
},
{
"close": 754.6400146484375,
"high": 756.3900146484375,
"low": 751.77001953125,
"open": 752.030029296875,
"time": 1788912000,
"volume": 19743488.0
},
{
"close": 754.6099853515625,
"high": 755.97998046875,
"low": 749.97998046875,
"open": 754.6400146484375,
"time": 1788915600,
"volume": 10605312.0
},
{
"close": 751.8200073242188,
"high": 754.989990234375,
"low": 751.4600219726562,
"open": 754.2999877929688,
"time": 1788919200,
"volume": 6731648.0
},
{
"close": 749.75,
"high": 751.5,
"low": 747.25,
"open": 751.4099731445312,
"time": 1788922800,
"volume": 0.0
},
{
"close": 754.3699951171875,
"high": 755.2899780273438,
"low": 749.75,
"open": 749.75,
"time": 1788926400,
"volume": 0.0
},
{
"close": 751.3300170898438,
"high": 754.780029296875,
"low": 750.3599853515625,
"open": 754.260009765625,
"time": 1788930000,
"volume": 0.0
},
{
"close": 754.47998046875,
"high": 755.8200073242188,
"low": 751.02001953125,
"open": 751.6099853515625,
"time": 1788933600,
"volume": 0.0
},
{
"close": 754.3800048828125,
"high": 757.0800170898438,
"low": 752.7100219726562,
"open": 754.47998046875,
"time": 1788937200,
"volume": 0.0
},
{
"close": 757.4400024414062,
"high": 757.469970703125,
"low": 753.8499755859375,
"open": 754.3800048828125,
"time": 1788940800,
"volume": 0.0
},
{
"close": 751.2100219726562,
"high": 757.469970703125,
"low": 750.7999877929688,
"open": 757.22998046875,
"time": 1788944400,
"volume": 0.0
},
{
"close": 750.510009765625,
"high": 752.280029296875,
"low": 749.22998046875,
"open": 751.2100219726562,
"time": 1788948000,
"volume": 0.0
},
{
"close": 750.1099853515625,
"high": 751.52001953125,
"low": 747.4099731445312,
"open": 750.1099853515625,
"time": 1788951600,
"volume": 0.0
},
{
"close": 750.280029296875,
"high": 751.52001953125,
"low": 749.4000244140625,
"open": 750.0800170898438,
"time": 1788955200,
"volume": 0.0
},
{
"close": 745.0499877929688,
"high": 750.9299926757812,
"low": 745.0499877929688,
"open": 750.0599975585938,
"time": 1788958800,
"volume": 0.0
},
{
"close": 743.0700073242188,
"high": 746.4500122070312,
"low": 741.52001953125,
"open": 745.0499877929688,
"time": 1788962400,
"volume": 21371520.0
},
{
"close": 738.8599853515625,
"high": 745.9299926757812,
"low": 734.719970703125,
"open": 743.4299926757812,
"time": 1788966000,
"volume": 30279552.0
},
{
"close": 740.4199829101562,
"high": 741.780029296875,
"low": 737.719970703125,
"open": 738.989990234375,
"time": 1788969600,
"volume": 6287872.0
},
{
"close": 741.280029296875,
"high": 742.219970703125,
"low": 740.1500244140625,
"open": 740.6199951171875,
"time": 1788973200,
"volume": 0.0
},
{
"close": 739.6799926757812,
"high": 741.7999877929688,
"low": 739.5399780273438,
"open": 741.4000244140625,
"time": 1788976800,
"volume": 0.0
},
{
"close": 737.280029296875,
"high": 741.6500244140625,
"low": 736.3699951171875,
"open": 739.780029296875,
"time": 1788980400,
"volume": 0.0
},
{
"close": 733.8599853515625,
"high": 737.8800048828125,
"low": 732.4299926757812,
"open": 737.1500244140625,
"time": 1788984000,
"volume": 6911616.0
},
{
"close": 725.4000244140625,
"high": 733.530029296875,
"low": 723.4000244140625,
"open": 733.4099731445312,
"time": 1788987600,
"volume": 44727808.0
},
{
"close": 718.8900146484375,
"high": 725.9000244140625,
"low": 717.760009765625,
"open": 725.6599731445312,
"time": 1788991200,
"volume": 95117312.0
},
{
"close": 722.5599975585938,
"high": 723.6199951171875,
"low": 719.0,
"open": 719.1599731445312,
"time": 1788994800,
"volume": 28943232.0
},
{
"close": 720.77001953125,
"high": 724.3900146484375,
"low": 720.5399780273438,
"open": 722.280029296875,
"time": 1788998400,
"volume": 8359168.0
},
{
"close": 720.8200073242188,
"high": 724.6099853515625,
"low": 716.5900268554688,
"open": 720.719970703125,
"time": 1789002000,
"volume": 20903168.0
},
{
"close": 725.02001953125,
"high": 725.0599975585938,
"low": 720.3900146484375,
"open": 720.8200073242188,
"time": 1789005600,
"volume": 3044480.0
},
{
"close": 723.3699951171875,
"high": 725.9199829101562,
"low": 722.75,
"open": 724.989990234375,
"time": 1789009200,
"volume": 5837440.0
},
{
"close": 722.239990234375,
"high": 723.5700073242188,
"low": 721.6799926757812,
"open": 723.1799926757812,
"time": 1789012800,
"volume": 0.0
},
{
"close": 723.3200073242188,
"high": 723.3200073242188,
"low": 720.5999755859375,
"open": 722.239990234375,
"time": 1789016400,
"volume": 6296064.0
},
{
"close": 720.7000122070312,
"high": 723.3200073242188,
"low": 718.22998046875,
"open": 723.3200073242188,
"time": 1789020000,
"volume": 26286336.0
},
{
"close": 718.8300170898438,
"high": 720.969970703125,
"low": 715.510009765625,
"open": 720.969970703125,
"time": 1789023600,
"volume": 15196928.0
},
{
"close": 718.0700073242188,
"high": 719.5999755859375,
"low": 718.0399780273438,
"open": 718.5499877929688,
"time": 1789027200,
"volume": 0.0
},
{
"close": 717.1300048828125,
"high": 718.7899780273438,
"low": 715.5499877929688,
"open": 718.0700073242188,
"time": 1789030800,
"volume": 0.0
},
{
"close": 717.010009765625,
"high": 718.260009765625,
"low": 716.4299926757812,
"open": 716.989990234375,
"time": 1789034400,
"volume": 0.0
},
{
"close": 716.2100219726562,
"high": 718.6400146484375,
"low": 715.5999755859375,
"open": 716.8200073242188,
"time": 1789038000,
"volume": 0.0
},
{
"close": 705.4000244140625,
"high": 717.1900024414062,
"low": 704.219970703125,
"open": 716.52001953125,
"time": 1789041600,
"volume": 82246144.0
},
{
"close": 710.219970703125,
"high": 710.3599853515625,
"low": 704.8599853515625,
"open": 705.8800048828125,
"time": 1789045200,
"volume": 47888768.0
},
{
"close": 709.5399780273438,
"high": 711.47998046875,
"low": 706.739990234375,
"open": 710.47998046875,
"time": 1789048800,
"volume": 0.0
},
{
"close": 707.6599731445312,
"high": 710.3599853515625,
"low": 706.4500122070312,
"open": 709.530029296875,
"time": 1789052400,
"volume": 0.0
},
{
"close": 708.0,
"high": 708.9400024414062,
"low": 704.27001953125,
"open": 707.6599731445312,
"time": 1789056000,
"volume": 1995264.0
},
{
"close": 712.530029296875,
"high": 713.469970703125,
"low": 707.530029296875,
"open": 708.0499877929688,
"time": 1789059600,
"volume": 31439872.0
},
{
"close": 713.75,
"high": 713.75,
"low": 710.1199951171875,
"open": 712.4600219726562,
"time": 1789063200,
"volume": 12310528.0
},
{
"close": 714.0999755859375,
"high": 715.7899780273438,
"low": 713.0499877929688,
"open": 713.6699829101562,
"time": 1789066800,
"volume": 8048384.0
},
{
"close": 714.9099731445312,
"high": 716.0,
"low": 713.739990234375,
"open": 714.469970703125,
"time": 1789070400,
"volume": 0.0
},
{
"close": 714.1799926757812,
"high": 715.1799926757812,
"low": 713.530029296875,
"open": 714.77001953125,
"time": 1789074000,
"volume": 0.0
},
{
"close": 711.75,
"high": 715.4400024414062,
"low": 711.3499755859375,
"open": 714.0999755859375,
"time": 1789077600,
"volume": 0.0
},
{
"close": 708.5,
"high": 712.4199829101562,
"low": 708.219970703125,
"open": 711.75,
"time": 1789081200,
"volume": 0.0
},
{
"close": 713.3300170898438,
"high": 713.3300170898438,
"low": 708.5,
"open": 708.5,
"time": 1789084800,
"volume": 0.0
},
{
"close": 713.3599853515625,
"high": 714.6900024414062,
"low": 710.6400146484375,
"open": 713.3300170898438,
"time": 1789088400,
"volume": 0.0
},
{
"close": 710.8800048828125,
"high": 713.219970703125,
"low": 710.0,
"open": 712.9600219726562,
"time": 1789092000,
"volume": 0.0
},
{
"close": 711.8800048828125,
"high": 712.0700073242188,
"low": 709.72998046875,
"open": 710.6699829101562,
"time": 1789095600,
"volume": 0.0
},
{
"close": 716.4199829101562,
"high": 717.0,
"low": 711.6599731445312,
"open": 711.989990234375,
"time": 1789099200,
"volume": 5712768.0
},
{
"close": 716.4299926757812,
"high": 717.1099853515625,
"low": 714.9299926757812,
"open": 716.3800048828125,
"time": 1789102800,
"volume": 0.0
},
{
"close": 714.9400024414062,
"high": 716.6900024414062,
"low": 713.97998046875,
"open": 716.4500122070312,
"time": 1789106400,
"volume": 0.0
},
{
"close": 713.530029296875,
"high": 715.739990234375,
"low": 712.7000122070312,
"open": 714.9400024414062,
"time": 1789110000,
"volume": 0.0
},
{
"close": 713.8400268554688,
"high": 715.5999755859375,
"low": 712.4299926757812,
"open": 713.6300048828125,
"time": 1789113600,
"volume": 0.0
},
{
"close": 712.6900024414062,
"high": 714.27001953125,
"low": 710.9400024414062,
"open": 714.27001953125,
"time": 1789117200,
"volume": 0.0
},
{
"close": 712.4099731445312,
"high": 714.8499755859375,
"low": 712.2999877929688,
"open": 712.6900024414062,
"time": 1789120800,
"volume": 0.0
},
{
"close": 712.9500122070312,
"high": 712.969970703125,
"low": 710.0700073242188,
"open": 712.3499755859375,
"time": 1789124400,
"volume": 0.0
},
{
"close": 723.3499755859375,
"high": 724.0599975585938,
"low": 708.1699829101562,
"open": 712.9099731445312,
"time": 1789128000,
"volume": 0.0
},
{
"close": 736.4099731445312,
"high": 736.7899780273438,
"low": 717.0599975585938,
"open": 723.3200073242188,
"time": 1789131600,
"volume": 53067264.0
},
{
"close": 732.7100219726562,
"high": 741.1400146484375,
"low": 729.989990234375,
"open": 736.760009765625,
"time": 1789135200,
"volume": 125780608.0
},
{
"close": 728.530029296875,
"high": 740.1500244140625,
"low": 726.3400268554688,
"open": 733.1099853515625,
"time": 1789138800,
"volume": 51226368.0
},
{
"close": 730.3599853515625,
"high": 733.1599731445312,
"low": 727.47998046875,
"open": 728.0399780273438,
"time": 1789142400,
"volume": 26313600.0
},
{
"close": 727.489990234375,
"high": 731.1699829101562,
"low": 726.5900268554688,
"open": 730.3599853515625,
"time": 1789146000,
"volume": 0.0
},
{
"close": 722.1599731445312,
"high": 727.8200073242188,
"low": 721.2999877929688,
"open": 727.510009765625,
"time": 1789149600,
"volume": 8749824.0
},
{
"close": 725.0599975585938,
"high": 725.7899780273438,
"low": 721.2899780273438,
"open": 722.3699951171875,
"time": 1789153200,
"volume": 992000.0
},
{
"close": 726.030029296875,
"high": 727.4099731445312,
"low": 724.3499755859375,
"open": 725.3699951171875,
"time": 1789156800,
"volume": 5922816.0
},
{
"close": 723.3699951171875,
"high": 727.5999755859375,
"low": 722.9600219726562,
"open": 726.010009765625,
"time": 1789160400,
"volume": 0.0
},
{
"close": 724.25,
"high": 725.6300048828125,
"low": 721.8400268554688,
"open": 723.3099975585938,
"time": 1789164000,
"volume": 8770816.0
},
{
"close": 726.7000122070312,
"high": 727.5,
"low": 723.8099975585938,
"open": 724.2100219726562,
"time": 1789167600,
"volume": 441984.0
},
{
"close": 726.719970703125,
"high": 728.4099731445312,
"low": 726.0700073242188,
"open": 726.5599975585938,
"time": 1789171200,
"volume": 0.0
},
{
"close": 730.1199951171875,
"high": 730.5599975585938,
"low": 726.1199951171875,
"open": 726.47998046875,
"time": 1789174800,
"volume": 11413504.0
},
{
"close": 731.6599731445312,
"high": 731.9500122070312,
"low": 729.3599853515625,
"open": 730.1199951171875,
"time": 1789178400,
"volume": 3753344.0
},
{
"close": 733.3099975585938,
"high": 736.0,
"low": 731.5999755859375,
"open": 731.760009765625,
"time": 1789182000,
"volume": 39736320.0
},
{
"close": 733.5,
"high": 735.219970703125,
"low": 732.8900146484375,
"open": 733.3099975585938,
"time": 1789185600,
"volume": 3292032.0
},
{
"close": 733.219970703125,
"high": 735.22998046875,
"low": 732.3099975585938,
"open": 733.5,
"time": 1789189200,
"volume": 0.0
},
{
"close": 731.6799926757812,
"high": 733.219970703125,
"low": 731.489990234375,
"open": 733.219970703125,
"time": 1789192800,
"volume": 0.0
},
{
"close": 733.7100219726562,
"high": 734.3900146484375,
"low": 731.5800170898438,
"open": 731.5800170898438,
"time": 1789196400,
"volume": 0.0
},
{
"close": 734.5,
"high": 734.8400268554688,
"low": 732.3599853515625,
"open": 733.4600219726562,
"time": 1789200000,
"volume": 0.0
},
{
"close": 734.8200073242188,
"high": 736.3200073242188,
"low": 734.1699829101562,
"open": 734.5,
"time": 1789203600,
"volume": 1629696.0
},
{
"close": 737.6900024414062,
"high": 739.4400024414062,
"low": 734.8200073242188,
"open": 734.8200073242188,
"time": 1789207200,
"volume": 20530304.0
},
{
"close": 736.260009765625,
"high": 737.97998046875,
"low": 735.9500122070312,
"open": 737.6900024414062,
"time": 1789210800,
"volume": 0.0
},
{
"close": 736.0999755859375,
"high": 737.27001953125,
"low": 735.5399780273438,
"open": 736.75,
"time": 1789214400,
"volume": 0.0
},
{
"close": 736.6099853515625,
"high": 736.6099853515625,
"low": 734.8800048828125,
"open": 736.0999755859375,
"time": 1789218000,
"volume": 0.0
},
{
"close": 734.6699829101562,
"high": 736.6099853515625,
"low": 734.469970703125,
"open": 736.6099853515625,
"time": 1789221600,
"volume": 0.0
},
{
"close": 735.0499877929688,
"high": 737.0399780273438,
"low": 735.0499877929688,
"open": 735.5999755859375,
"time": 1789225200,
"volume": 0.0
},
{
"close": 732.0700073242188,
"high": 735.0999755859375,
"low": 731.6699829101562,
"open": 735.0499877929688,
"time": 1789228800,
"volume": 0.0
},
{
"close": 730.8400268554688,
"high": 732.2899780273438,
"low": 730.2899780273438,
"open": 732.0700073242188,
"time": 1789232400,
"volume": 0.0
},
{
"close": 729.3200073242188,
"high": 730.8400268554688,
"low": 728.7100219726562,
"open": 730.8400268554688,
"time": 1789236000,
"volume": 0.0
},
{
"close": 725.7899780273438,
"high": 729.3200073242188,
"low": 724.780029296875,
"open": 729.3200073242188,
"time": 1789239600,
"volume": 98816.0
},
{
"close": 726.3800048828125,
"high": 727.1400146484375,
"low": 725.780029296875,
"open": 725.7899780273438,
"time": 1789243200,
"volume": 0.0
},
{
"close": 726.6199951171875,
"high": 727.1300048828125,
"low": 725.97998046875,
"open": 726.3800048828125,
"time": 1789246800,
"volume": 0.0
},
{
"close": 725.8900146484375,
"high": 727.02001953125,
"low": 725.4600219726562,
"open": 726.6199951171875,
"time": 1789250400,
"volume": 0.0
},
{
"close": 727.52001953125,
"high": 727.6699829101562,
"low": 725.8400268554688,
"open": 725.8400268554688,
"time": 1789254000,
"volume": 0.0
},
{
"close": 727.9099731445312,
"high": 727.9400024414062,
"low": 726.719970703125,
"open": 727.1300048828125,
"time": 1789257600,
"volume": 0.0
},
{
"close": 728.1099853515625,
"high": 729.6599731445312,
"low": 727.8900146484375,
"open": 727.8900146484375,
"time": 1789261200,
"volume": 0.0
},
{
"close": 727.7100219726562,
"high": 728.760009765625,
"low": 727.4600219726562,
"open": 728.27001953125,
"time": 1789264800,
"volume": 0.0
},
{
"close": 726.780029296875,
"high": 728.4099731445312,
"low": 726.780029296875,
"open": 727.77001953125,
"time": 1789268400,
"volume": 0.0
},
{
"close": 726.27001953125,
"high": 727.0800170898438,
"low": 726.239990234375,
"open": 726.780029296875,
"time": 1789272000,
"volume": 0.0
},
{
"close": 726.030029296875,
"high": 726.510009765625,
"low": 725.760009765625,
"open": 726.1400146484375,
"time": 1789275600,
"volume": 0.0
},
{
"close": 721.780029296875,
"high": 726.0700073242188,
"low": 721.4400024414062,
"open": 725.969970703125,
"time": 1789279200,
"volume": 0.0
},
{
"close": 722.1099853515625,
"high": 723.3699951171875,
"low": 721.489990234375,
"open": 721.489990234375,
"time": 1789282800,
"volume": 2173056.0
},
{
"close": 717.7000122070312,
"high": 722.469970703125,
"low": 717.1300048828125,
"open": 722.1099853515625,
"time": 1789286400,
"volume": 29696256.0
},
{
"close": 716.0700073242188,
"high": 718.6400146484375,
"low": 714.1500244140625,
"open": 717.5900268554688,
"time": 1789290000,
"volume": 12477056.0
},
{
"close": 714.6599731445312,
"high": 716.219970703125,
"low": 714.239990234375,
"open": 715.9299926757812,
"time": 1789293600,
"volume": 0.0
},
{
"close": 715.9299926757812,
"high": 716.52001953125,
"low": 713.969970703125,
"open": 714.6099853515625,
"time": 1789297200,
"volume": 548224.0
},
{
"close": 715.2000122070312,
"high": 716.75,
"low": 714.8099975585938,
"open": 716.0,
"time": 1789300800,
"volume": 2526848.0
},
{
"close": 717.7899780273438,
"high": 717.969970703125,
"low": 712.9000244140625,
"open": 715.2000122070312,
"time": 1789304400,
"volume": 0.0
},
{
"close": 718.239990234375,
"high": 719.989990234375,
"low": 717.6699829101562,
"open": 717.6799926757812,
"time": 1789308000,
"volume": 1284608.0
},
{
"close": 718.5,
"high": 719.3400268554688,
"low": 717.010009765625,
"open": 718.1400146484375,
"time": 1789311600,
"volume": 0.0
},
{
"close": 720.8099975585938,
"high": 721.1799926757812,
"low": 718.5900268554688,
"open": 718.5900268554688,
"time": 1789315200,
"volume": 0.0
},
{
"close": 720.8599853515625,
"high": 721.7899780273438,
"low": 720.5,
"open": 720.77001953125,
"time": 1789318800,
"volume": 0.0
},
{
"close": 721.8800048828125,
"high": 722.1099853515625,
"low": 720.489990234375,
"open": 720.8599853515625,
"time": 1789322400,
"volume": 0.0
},
{
"close": 720.7899780273438,
"high": 722.6400146484375,
"low": 720.4600219726562,
"open": 721.8800048828125,
"time": 1789326000,
"volume": 0.0
},
{
"close": 722.1500244140625,
"high": 722.4400024414062,
"low": 720.8699951171875,
"open": 720.8699951171875,
"time": 1789329600,
"volume": 0.0
},
{
"close": 721.9000244140625,
"high": 722.5900268554688,
"low": 721.469970703125,
"open": 722.1500244140625,
"time": 1789333200,
"volume": 0.0
},
{
"close": 715.5999755859375,
"high": 721.6799926757812,
"low": 715.0499877929688,
"open": 721.6799926757812,
"time": 1789336800,
"volume": 15044672.0
},
{
"close": 716.1300048828125,
"high": 716.7899780273438,
"low": 715.25,
"open": 715.8400268554688,
"time": 1789340400,
"volume": 20203008.0
},
{
"close": 718.760009765625,
"high": 720.0,
"low": 713.6699829101562,
"open": 716.1699829101562,
"time": 1789344000,
"volume": 22950080.0
},
{
"close": 719.8800048828125,
"high": 719.8800048828125,
"low": 714.5499877929688,
"open": 718.47998046875,
"time": 1789347600,
"volume": 20475648.0
},
{
"close": 723.0599975585938,
"high": 724.5399780273438,
"low": 718.760009765625,
"open": 719.2000122070312,
"time": 1789351200,
"volume": 68069504.0
},
{
"close": 722.1699829101562,
"high": 724.7899780273438,
"low": 721.260009765625,
"open": 723.27001953125,
"time": 1789354800,
"volume": 5625728.0
},
{
"close": 724.1099853515625,
"high": 725.280029296875,
"low": 721.8499755859375,
"open": 722.1699829101562,
"time": 1789358400,
"volume": 0.0
},
{
"close": 724.8099975585938,
"high": 725.510009765625,
"low": 723.7999877929688,
"open": 724.4099731445312,
"time": 1789362000,
"volume": 66999040.0
},
{
"close": 723.0800170898438,
"high": 726.260009765625,
"low": 722.239990234375,
"open": 724.8099975585938,
"time": 1789365600,
"volume": 554880.0
},
{
"close": 724.5800170898438,
"high": 724.9099731445312,
"low": 722.9400024414062,
"open": 723.3200073242188,
"time": 1789369200,
"volume": 963584.0
},
{
"close": 723.5399780273438,
"high": 725.4500122070312,
"low": 723.3200073242188,
"open": 724.52001953125,
"time": 1789372800,
"volume": 0.0
},
{
"close": 724.6400146484375,
"high": 728.0,
"low": 721.6099853515625,
"open": 723.760009765625,
"time": 1789376400,
"volume": 10359936.0
},
{
"close": 722.9199829101562,
"high": 725.02001953125,
"low": 722.5999755859375,
"open": 724.780029296875,
"time": 1789380000,
"volume": 13448832.0
},
{
"close": 721.6099853515625,
"high": 722.9099731445312,
"low": 720.8499755859375,
"open": 722.6500244140625,
"time": 1789383600,
"volume": 6548352.0
},
{
"close": 719.8099975585938,
"high": 722.8900146484375,
"low": 719.739990234375,
"open": 721.6099853515625,
"time": 1789387200,
"volume": 9673600.0
},
{
"close": 720.9600219726562,
"high": 723.1900024414062,
"low": 716.9099731445312,
"open": 719.8099975585938,
"time": 1789390800,
"volume": 39586304.0
},
{
"close": 721.6799926757812,
"high": 723.3599853515625,
"low": 719.7000122070312,
"open": 720.9600219726562,
"time": 1789394400,
"volume": 39232640.0
},
{
"close": 722.3800048828125,
"high": 722.7999877929688,
"low": 720.0,
"open": 720.97998046875,
"time": 1789398000,
"volume": 34404992.0
},
{
"close": 724.780029296875,
"high": 726.25,
"low": 721.8400268554688,
"open": 722.27001953125,
"time": 1789401600,
"volume": 35468672.0
},
{
"close": 726.0700073242188,
"high": 726.8800048828125,
"low": 723.8400268554688,
"open": 724.6500244140625,
"time": 1789405200,
"volume": 26884992.0
},
{
"close": 727.2999877929688,
"high": 728.239990234375,
"low": 725.780029296875,
"open": 726.0700073242188,
"time": 1789408800,
"volume": 30732416.0
},
{
"close": 725.489990234375,
"high": 726.97998046875,
"low": 724.969970703125,
"open": 726.97998046875,
"time": 1789412400,
"volume": 17232768.0
},
{
"close": 726.72998046875,
"high": 733.510009765625,
"low": 725.2899780273438,
"open": 725.2899780273438,
"time": 1789416000,
"volume": 55052160.0
},
{
"close": 723.5399780273438,
"high": 727.010009765625,
"low": 723.2999877929688,
"open": 727.010009765625,
"time": 1789419600,
"volume": 28114432.0
},
{
"close": 722.4199829101562,
"high": 724.77001953125,
"low": 718.9000244140625,
"open": 723.5999755859375,
"time": 1789423200,
"volume": 31026304.0
},
{
"close": 720.3499755859375,
"high": 722.5499877929688,
"low": 719.3599853515625,
"open": 722.22998046875,
"time": 1789426800,
"volume": 7507456.0
},
{
"close": 719.02001953125,
"high": 720.5999755859375,
"low": 718.780029296875,
"open": 720.3499755859375,
"time": 1789430400,
"volume": 0.0
},
{
"close": 720.1400146484375,
"high": 721.0599975585938,
"low": 718.22998046875,
"open": 719.02001953125,
"time": 1789434000,
"volume": 0.0
},
{
"close": 721.7899780273438,
"high": 722.2000122070312,
"low": 719.9000244140625,
"open": 720.1400146484375,
"time": 1789437600,
"volume": 0.0
},
{
"close": 721.030029296875,
"high": 722.260009765625,
"low": 718.9600219726562,
"open": 721.7899780273438,
"time": 1789441200,
"volume": 0.0
},
{
"close": 720.510009765625,
"high": 721.5399780273438,
"low": 719.8699951171875,
"open": 721.030029296875,
"time": 1789444800,
"volume": 2630912.0
},
{
"close": 721.4099731445312,
"high": 721.8300170898438,
"low": 718.4000244140625,
"open": 720.280029296875,
"time": 1789448400,
"volume": 5135872.0
},
{
"close": 718.0,
"high": 723.27001953125,
"low": 717.4600219726562,
"open": 721.4099731445312,
"time": 1789452000,
"volume": 0.0
},
{
"close": 714.75,
"high": 719.0,
"low": 714.5800170898438,
"open": 718.3200073242188,
"time": 1789455600,
"volume": 15903360.0
},
{
"close": 717.219970703125,
"high": 717.219970703125,
"low": 713.75,
"open": 714.75,
"time": 1789459200,
"volume": 4356992.0
},
{
"close": 717.6400146484375,
"high": 718.2899780273438,
"low": 716.489990234375,
"open": 717.1300048828125,
"time": 1789462800,
"volume": 0.0
},
{
"close": 719.3900146484375,
"high": 719.8699951171875,
"low": 717.25,
"open": 717.4000244140625,
"time": 1789466400,
"volume": 0.0
},
{
"close": 718.8900146484375,
"high": 720.0,
"low": 717.1599731445312,
"open": 719.3900146484375,
"time": 1789470000,
"volume": 0.0
},
{
"close": 719.8200073242188,
"high": 721.2899780273438,
"low": 717.8200073242188,
"open": 718.739990234375,
"time": 1789473600,
"volume": 0.0
},
{
"close": 720.030029296875,
"high": 721.9000244140625,
"low": 714.7999877929688,
"open": 719.8200073242188,
"time": 1789477200,
"volume": 0.0
},
{
"close": 714.9099731445312,
"high": 720.969970703125,
"low": 711.0,
"open": 720.239990234375,
"time": 1789480800,
"volume": 11145088.0
},
{
"close": 718.0999755859375,
"high": 719.280029296875,
"low": 714.239990234375,
"open": 715.1099853515625,
"time": 1789484400,
"volume": 11831296.0
},
{
"close": 719.030029296875,
"high": 720.260009765625,
"low": 715.6300048828125,
"open": 717.9099731445312,
"time": 1789488000,
"volume": 0.0
},
{
"close": 722.7100219726562,
"high": 724.3200073242188,
"low": 716.989990234375,
"open": 719.0700073242188,
"time": 1789491600,
"volume": 561408.0
},
{
"close": 717.8800048828125,
"high": 723.9600219726562,
"low": 706.47998046875,
"open": 722.7100219726562,
"time": 1789495200,
"volume": 79752832.0
},
{
"close": 718.9600219726562,
"high": 722.0,
"low": 716.969970703125,
"open": 718.0599975585938,
"time": 1789498800,
"volume": 37616000.0
},
{
"close": 714.780029296875,
"high": 719.989990234375,
"low": 711.7999877929688,
"open": 718.9600219726562,
"time": 1789502400,
"volume": 0.0
},
{
"close": 710.8499755859375,
"high": 714.9600219726562,
"low": 710.27001953125,
"open": 714.77001953125,
"time": 1789506000,
"volume": 0.0
},
{
"close": 713.0399780273438,
"high": 714.0,
"low": 708.4099731445312,
"open": 710.8800048828125,
"time": 1789509600,
"volume": 0.0
},
{
"close": 711.8400268554688,
"high": 714.9500122070312,
"low": 711.5,
"open": 712.8400268554688,
"time": 1789513200,
"volume": 0.0
},
{
"close": 713.6599731445312,
"high": 715.489990234375,
"low": 711.3699951171875,
"open": 711.8400268554688,
"time": 1789516800,
"volume": 98048.0
},
{
"close": 708.3800048828125,
"high": 714.4600219726562,
"low": 708.3400268554688,
"open": 713.3699951171875,
"time": 1789520400,
"volume": 1615360.0
},
{
"close": 712.5499877929688,
"high": 714.3300170898438,
"low": 707.9500122070312,
"open": 708.6099853515625,
"time": 1789524000,
"volume": 16612608.0
},
{
"close": 713.8200073242188,
"high": 715.3099975585938,
"low": 712.5499877929688,
"open": 712.5499877929688,
"time": 1789527600,
"volume": 0.0
},
{
"close": 714.989990234375,
"high": 715.780029296875,
"low": 713.52001953125,
"open": 713.8200073242188,
"time": 1789531200,
"volume": 0.0
},
{
"close": 714.47998046875,
"high": 715.3499755859375,
"low": 712.77001953125,
"open": 714.989990234375,
"time": 1789534800,
"volume": 0.0
},
{
"close": 713.75,
"high": 714.9600219726562,
"low": 711.3599853515625,
"open": 714.780029296875,
"time": 1789538400,
"volume": 0.0
},
{
"close": 709.0599975585938,
"high": 714.25,
"low": 708.8599853515625,
"open": 713.75,
"time": 1789542000,
"volume": 1897728.0
},
{
"close": 706.6699829101562,
"high": 709.22998046875,
"low": 703.6799926757812,
"open": 709.0599975585938,
"time": 1789545600,
"volume": 22651520.0
},
{
"close": 710.1500244140625,
"high": 710.27001953125,
"low": 706.6699829101562,
"open": 706.6699829101562,
"time": 1789549200,
"volume": 15142144.0
},
{
"close": 710.8900146484375,
"high": 711.3400268554688,
"low": 710.1099853515625,
"open": 710.3099975585938,
"time": 1789552800,
"volume": 0.0
},
{
"close": 713.8099975585938,
"high": 715.4199829101562,
"low": 710.5900268554688,
"open": 710.7999877929688,
"time": 1789556400,
"volume": 11567872.0
},
{
"close": 712.3599853515625,
"high": 714.0800170898438,
"low": 711.47998046875,
"open": 713.7000122070312,
"time": 1789560000,
"volume": 0.0
},
{
"close": 710.8599853515625,
"high": 712.7000122070312,
"low": 709.77001953125,
"open": 712.0599975585938,
"time": 1789563600,
"volume": 0.0
},
{
"close": 708.969970703125,
"high": 711.4600219726562,
"low": 707.8200073242188,
"open": 710.6400146484375,
"time": 1789567200,
"volume": 0.0
},
{
"close": 711.530029296875,
"high": 713.2999877929688,
"low": 708.3099975585938,
"open": 709.2000122070312,
"time": 1789570800,
"volume": 0.0
},
{
"close": 712.9500122070312,
"high": 713.5800170898438,
"low": 710.3099975585938,
"open": 711.530029296875,
"time": 1789574400,
"volume": 0.0
},
{
"close": 713.3800048828125,
"high": 713.5,
"low": 708.8800048828125,
"open": 712.8800048828125,
"time": 1789578000,
"volume": 0.0
},
{
"close": 714.7000122070312,
"high": 720.6199951171875,
"low": 710.4299926757812,
"open": 712.8499755859375,
"time": 1789581600,
"volume": 7739904.0
},
{
"close": 718.5999755859375,
"high": 719.47998046875,
"low": 712.3200073242188,
"open": 715.7000122070312,
"time": 1789585200,
"volume": 2712448.0
},
{
"close": 720.030029296875,
"high": 721.2000122070312,
"low": 718.280029296875,
"open": 718.510009765625,
"time": 1789588800,
"volume": 0.0
},
{
"close": 720.280029296875,
"high": 720.5900268554688,
"low": 719.0599975585938,
"open": 719.97998046875,
"time": 1789592400,
"volume": 0.0
},
{
"close": 718.3800048828125,
"high": 720.6099853515625,
"low": 717.8599853515625,
"open": 720.4400024414062,
"time": 1789596000,
"volume": 0.0
},
{
"close": 725.219970703125,
"high": 726.0599975585938,
"low": 717.8499755859375,
"open": 718.3900146484375,
"time": 1789599600,
"volume": 30488704.0
},
{
"close": 723.6599731445312,
"high": 728.22998046875,
"low": 723.6599731445312,
"open": 725.219970703125,
"time": 1789603200,
"volume": 27480448.0
},
{
"close": 725.2100219726562,
"high": 728.4000244140625,
"low": 722.5900268554688,
"open": 723.52001953125,
"time": 1789606800,
"volume": 14663424.0
},
{
"close": 723.0700073242188,
"high": 725.219970703125,
"low": 721.8800048828125,
"open": 725.219970703125,
"time": 1789610400,
"volume": 0.0
},
{
"close": 724.77001953125,
"high": 725.8800048828125,
"low": 723.280029296875,
"open": 723.280029296875,
"time": 1789614000,
"volume": 2612352.0
},
{
"close": 724.52001953125,
"high": 725.0700073242188,
"low": 721.8900146484375,
"open": 724.77001953125,
"time": 1789617600,
"volume": 0.0
},
{
"close": 724.1900024414062,
"high": 726.0599975585938,
"low": 724.1900024414062,
"open": 725.0,
"time": 1789621200,
"volume": 3519744.0
},
{
"close": 724.9199829101562,
"high": 725.75,
"low": 723.2899780273438,
"open": 724.0999755859375,
"time": 1789624800,
"volume": 4478976.0
},
{
"close": 723.4099731445312,
"high": 726.8599853515625,
"low": 723.4099731445312,
"open": 724.9199829101562,
"time": 1789628400,
"volume": 0.0
},
{
"close": 725.52001953125,
"high": 726.0999755859375,
"low": 723.4299926757812,
"open": 723.6199951171875,
"time": 1789632000,
"volume": 0.0
},
{
"close": 724.8400268554688,
"high": 726.7999877929688,
"low": 724.780029296875,
"open": 725.52001953125,
"time": 1789635600,
"volume": 0.0
},
{
"close": 722.9099731445312,
"high": 724.8400268554688,
"low": 721.9600219726562,
"open": 724.8400268554688,
"time": 1789639200,
"volume": 6950016.0
},
{
"close": 723.5800170898438,
"high": 723.8400268554688,
"low": 720.3200073242188,
"open": 722.9099731445312,
"time": 1789642800,
"volume": 0.0
},
{
"close": 728.9099731445312,
"high": 731.8900146484375,
"low": 723.7999877929688,
"open": 723.7999877929688,
"time": 1789646400,
"volume": 44321152.0
},
{
"close": 726.77001953125,
"high": 729.6799926757812,
"low": 722.9600219726562,
"open": 728.9099731445312,
"time": 1789650000,
"volume": 22088064.0
},
{
"close": 725.0599975585938,
"high": 728.8200073242188,
"low": 724.3599853515625,
"open": 726.8200073242188,
"time": 1789653600,
"volume": 36991232.0
},
{
"close": 727.0499877929688,
"high": 727.9400024414062,
"low": 723.8800048828125,
"open": 725.0599975585938,
"time": 1789657200,
"volume": 1362560.0
},
{
"close": 727.9199829101562,
"high": 727.9199829101562,
"low": 725.5399780273438,
"open": 727.1900024414062,
"time": 1789660800,
"volume": 3707648.0
},
{
"close": 728.5700073242188,
"high": 729.75,
"low": 727.6900024414062,
"open": 728.4000244140625,
"time": 1789664400,
"volume": 1234176.0
},
{
"close": 727.4299926757812,
"high": 728.9500122070312,
"low": 726.8400268554688,
"open": 728.6699829101562,
"time": 1789668000,
"volume": 0.0
},
{
"close": 731.9400024414062,
"high": 733.3800048828125,
"low": 727.2100219726562,
"open": 727.4400024414062,
"time": 1789671600,
"volume": 0.0
},
{
"close": 734.25,
"high": 736.0,
"low": 731.02001953125,
"open": 732.0999755859375,
"time": 1789675200,
"volume": 6465152.0
},
{
"close": 733.489990234375,
"high": 735.0900268554688,
"low": 733.0499877929688,
"open": 734.25,
"time": 1789678800,
"volume": 793856.0
},
{
"close": 734.8800048828125,
"high": 735.260009765625,
"low": 732.9000244140625,
"open": 733.239990234375,
"time": 1789682400,
"volume": 8755456.0
},
{
"close": 737.75,
"high": 738.719970703125,
"low": 734.760009765625,
"open": 734.8300170898438,
"time": 1789686000,
"volume": 2227712.0
},
{
"close": 737.5800170898438,
"high": 739.219970703125,
"low": 734.6599731445312,
"open": 737.75,
"time": 1789689600,
"volume": 0.0
},
{
"close": 742.9099731445312,
"high": 743.72998046875,
"low": 736.989990234375,
"open": 737.5800170898438,
"time": 1789693200,
"volume": 21095168.0
},
{
"close": 747.8200073242188,
"high": 751.3599853515625,
"low": 743.1799926757812,
"open": 743.239990234375,
"time": 1789696800,
"volume": 63084160.0
},
{
"close": 750.5399780273438,
"high": 753.1900024414062,
"low": 746.780029296875,
"open": 747.8200073242188,
"time": 1789700400,
"volume": 45172864.0
},
{
"close": 751.0399780273438,
"high": 752.3099975585938,
"low": 748.4400024414062,
"open": 750.7999877929688,
"time": 1789704000,
"volume": 32986496.0
},
{
"close": 751.52001953125,
"high": 753.969970703125,
"low": 750.4000244140625,
"open": 751.0999755859375,
"time": 1789707600,
"volume": 28226688.0
},
{
"close": 754.4099731445312,
"high": 754.4199829101562,
"low": 751.3800048828125,
"open": 751.7999877929688,
"time": 1789711200,
"volume": 33702272.0
},
{
"close": 752.7999877929688,
"high": 758.5399780273438,
"low": 752.4400024414062,
"open": 754.3800048828125,
"time": 1789714800,
"volume": 68709504.0
},
{
"close": 754.2100219726562,
"high": 754.2100219726562,
"low": 750.719970703125,
"open": 752.5999755859375,
"time": 1789718400,
"volume": 36044160.0
},
{
"close": 750.9500122070312,
"high": 755.3400268554688,
"low": 749.5999755859375,
"open": 754.1699829101562,
"time": 1789722000,
"volume": 40135168.0
},
{
"close": 752.0499877929688,
"high": 753.47998046875,
"low": 748.7899780273438,
"open": 751.02001953125,
"time": 1789725600,
"volume": 41428992.0
},
{
"close": 748.5499877929688,
"high": 753.2100219726562,
"low": 748.2100219726562,
"open": 752.030029296875,
"time": 1789729200,
"volume": 17144064.0
},
{
"close": 745.8300170898438,
"high": 749.02001953125,
"low": 744.6199951171875,
"open": 748.8900146484375,
"time": 1789732800,
"volume": 0.0
},
{
"close": 757.9000244140625,
"high": 761.5999755859375,
"low": 745.1699829101562,
"open": 745.9199829101562,
"time": 1789736400,
"volume": 69849344.0
},
{
"close": 759.97998046875,
"high": 761.2000122070312,
"low": 755.0999755859375,
"open": 757.9600219726562,
"time": 1789740000,
"volume": 53064704.0
},
{
"close": 756.530029296875,
"high": 760.8900146484375,
"low": 753.3800048828125,
"open": 759.9000244140625,
"time": 1789743600,
"volume": 60055040.0
},
{
"close": 758.2999877929688,
"high": 761.0,
"low": 755.8800048828125,
"open": 756.760009765625,
"time": 1789747200,
"volume": 55973632.0
},
{
"close": 761.280029296875,
"high": 761.6099853515625,
"low": 756.3599853515625,
"open": 758.1300048828125,
"time": 1789750800,
"volume": 13130240.0
},
{
"close": 764.0800170898438,
"high": 764.6699829101562,
"low": 760.4600219726562,
"open": 761.1099853515625,
"time": 1789754400,
"volume": 44863872.0
},
{
"close": 766.0700073242188,
"high": 768.1799926757812,
"low": 763.97998046875,
"open": 764.3400268554688,
"time": 1789758000,
"volume": 21874944.0
},
{
"close": 763.469970703125,
"high": 766.1199951171875,
"low": 762.8300170898438,
"open": 766.1199951171875,
"time": 1789761600,
"volume": 0.0
},
{
"close": 763.7100219726562,
"high": 764.9500122070312,
"low": 763.1799926757812,
"open": 764.1300048828125,
"time": 1789765200,
"volume": 9019136.0
},
{
"close": 764.0,
"high": 764.6099853515625,
"low": 761.6699829101562,
"open": 763.780029296875,
"time": 1789768800,
"volume": 3674112.0
},
{
"close": 761.2999877929688,
"high": 764.5999755859375,
"low": 760.5599975585938,
"open": 764.1900024414062,
"time": 1789772400,
"volume": 0.0
},
{
"close": 763.8699951171875,
"high": 764.1699829101562,
"low": 759.8800048828125,
"open": 761.3400268554688,
"time": 1789776000,
"volume": 0.0
},
{
"close": 762.1799926757812,
"high": 764.1099853515625,
"low": 759.52001953125,
"open": 764.1099853515625,
"time": 1789779600,
"volume": 0.0
},
{
"close": 761.6900024414062,
"high": 764.3599853515625,
"low": 761.260009765625,
"open": 762.1799926757812,
"time": 1789783200,
"volume": 0.0
},
{
"close": 759.3800048828125,
"high": 762.47998046875,
"low": 758.5399780273438,
"open": 761.6599731445312,
"time": 1789786800,
"volume": 0.0
},
{
"close": 760.2100219726562,
"high": 767.280029296875,
"low": 759.1300048828125,
"open": 759.3599853515625,
"time": 1789790400,
"volume": 9748224.0
},
{
"close": 763.5,
"high": 764.52001953125,
"low": 760.2000122070312,
"open": 760.2000122070312,
"time": 1789794000,
"volume": 0.0
},
{
"close": 761.9199829101562,
"high": 764.3200073242188,
"low": 761.1500244140625,
"open": 763.7899780273438,
"time": 1789797600,
"volume": 0.0
},
{
"close": 760.469970703125,
"high": 762.719970703125,
"low": 759.739990234375,
"open": 761.7100219726562,
"time": 1789801200,
"volume": 0.0
},
{
"close": 765.8400268554688,
"high": 766.9600219726562,
"low": 760.0800170898438,
"open": 760.7999877929688,
"time": 1789804800,
"volume": 0.0
},
{
"close": 766.5599975585938,
"high": 769.6799926757812,
"low": 764.3599853515625,
"open": 765.8499755859375,
"time": 1789808400,
"volume": 0.0
},
{
"close": 764.97998046875,
"high": 767.47998046875,
"low": 764.8900146484375,
"open": 766.0900268554688,
"time": 1789812000,
"volume": 0.0
},
{
"close": 767.7100219726562,
"high": 767.989990234375,
"low": 764.6400146484375,
"open": 764.8099975585938,
"time": 1789815600,
"volume": 0.0
},
{
"close": 773.260009765625,
"high": 773.4299926757812,
"low": 766.9199829101562,
"open": 767.7100219726562,
"time": 1789819200,
"volume": 2757888.0
},
{
"close": 769.4400024414062,
"high": 772.8499755859375,
"low": 768.47998046875,
"open": 772.4000244140625,
"time": 1789822800,
"volume": 0.0
},
{
"close": 769.8800048828125,
"high": 772.7999877929688,
"low": 769.1300048828125,
"open": 769.2999877929688,
"time": 1789826400,
"volume": 0.0
},
{
"close": 766.8099975585938,
"high": 771.260009765625,
"low": 766.47998046875,
"open": 769.780029296875,
"time": 1789830000,
"volume": 0.0
},
{
"close": 768.010009765625,
"high": 768.4000244140625,
"low": 764.6300048828125,
"open": 766.6799926757812,
"time": 1789833600,
"volume": 0.0
},
{
"close": 762.5700073242188,
"high": 768.739990234375,
"low": 761.9000244140625,
"open": 768.010009765625,
"time": 1789837200,
"volume": 1609600.0
},
{
"close": 763.1400146484375,
"high": 763.8800048828125,
"low": 761.280029296875,
"open": 762.7100219726562,
"time": 1789840800,
"volume": 0.0
},
{
"close": 762.9500122070312,
"high": 763.9099731445312,
"low": 762.6400146484375,
"open": 763.1400146484375,
"time": 1789844400,
"volume": 0.0
},
{
"close": 761.2999877929688,
"high": 763.1199951171875,
"low": 760.7100219726562,
"open": 762.6599731445312,
"time": 1789848000,
"volume": 0.0
},
{
"close": 759.5700073242188,
"high": 762.1099853515625,
"low": 757.1500244140625,
"open": 761.760009765625,
"time": 1789851600,
"volume": 4412928.0
},
{
"close": 761.52001953125,
"high": 761.52001953125,
"low": 757.5399780273438,
"open": 759.260009765625,
"time": 1789855200,
"volume": 0.0
},
{
"close": 762.0,
"high": 763.4400024414062,
"low": 761.4099731445312,
"open": 761.4099731445312,
"time": 1789858800,
"volume": 0.0
},
{
"close": 762.9299926757812,
"high": 763.0499877929688,
"low": 760.7999877929688,
"open": 762.0,
"time": 1789862400,
"volume": 0.0
},
{
"close": 760.4400024414062,
"high": 763.97998046875,
"low": 759.52001953125,
"open": 762.9299926757812,
"time": 1789866000,
"volume": 0.0
},
{
"close": 748.1099853515625,
"high": 762.739990234375,
"low": 746.7000122070312,
"open": 760.4400024414062,
"time": 1789869600,
"volume": 18670080.0
},
{
"close": 750.4299926757812,
"high": 752.6199951171875,
"low": 745.9199829101562,
"open": 747.739990234375,
"time": 1789873200,
"volume": 55362048.0
},
{
"close": 748.9199829101562,
"high": 750.4299926757812,
"low": 747.0,
"open": 750.4299926757812,
"time": 1789876800,
"volume": 0.0
},
{
"close": 751.0,
"high": 751.219970703125,
"low": 748.6900024414062,
"open": 748.97998046875,
"time": 1789880400,
"volume": 8061568.0
},
{
"close": 751.7999877929688,
"high": 753.22998046875,
"low": 749.8900146484375,
"open": 751.0700073242188,
"time": 1789884000,
"volume": 11012224.0
},
{
"close": 747.9500122070312,
"high": 751.989990234375,
"low": 747.719970703125,
"open": 751.7999877929688,
"time": 1789887600,
"volume": 1437824.0
},
{
"close": 749.0499877929688,
"high": 750.6799926757812,
"low": 747.5399780273438,
"open": 747.9500122070312,
"time": 1789891200,
"volume": 0.0
},
{
"close": 750.469970703125,
"high": 752.8499755859375,
"low": 749.1699829101562,
"open": 749.1699829101562,
"time": 1789894800,
"volume": 0.0
},
{
"close": 748.6199951171875,
"high": 751.239990234375,
"low": 747.8900146484375,
"open": 750.469970703125,
"time": 1789898400,
"volume": 3660672.0
},
{
"close": 752.4000244140625,
"high": 752.8599853515625,
"low": 748.219970703125,
"open": 748.6199951171875,
"time": 1789902000,
"volume": 5183232.0
},
{
"close": 752.5999755859375,
"high": 753.6699829101562,
"low": 751.010009765625,
"open": 752.4000244140625,
"time": 1789905600,
"volume": 0.0
},
{
"close": 751.7899780273438,
"high": 753.510009765625,
"low": 749.5399780273438,
"open": 752.5999755859375,
"time": 1789909200,
"volume": 0.0
},
{
"close": 753.0999755859375,
"high": 754.7899780273438,
"low": 751.489990234375,
"open": 751.489990234375,
"time": 1789912800,
"volume": 0.0
},
{
"close": 757.280029296875,
"high": 757.3099975585938,
"low": 753.0999755859375,
"open": 753.0999755859375,
"time": 1789916400,
"volume": 0.0
},
{
"close": 763.739990234375,
"high": 764.6699829101562,
"low": 756.1799926757812,
"open": 756.530029296875,
"time": 1789920000,
"volume": 15490304.0
},
{
"close": 763.8900146484375,
"high": 768.3900146484375,
"low": 760.2000122070312,
"open": 763.75,
"time": 1789923600,
"volume": 5944832.0
},
{
"close": 766.0599975585938,
"high": 771.6199951171875,
"low": 763.760009765625,
"open": 763.8699951171875,
"time": 1789927200,
"volume": 41549568.0
},
{
"close": 769.5,
"high": 770.77001953125,
"low": 766.4299926757812,
"open": 766.4600219726562,
"time": 1789930800,
"volume": 8584960.0
},
{
"close": 768.1500244140625,
"high": 771.4000244140625,
"low": 766.0999755859375,
"open": 769.219970703125,
"time": 1789934400,
"volume": 0.0
},
{
"close": 765.7899780273438,
"high": 768.239990234375,
"low": 762.719970703125,
"open": 768.1500244140625,
"time": 1789938000,
"volume": 0.0
},
{
"close": 774.1599731445312,
"high": 777.47998046875,
"low": 764.9600219726562,
"open": 765.77001953125,
"time": 1789941600,
"volume": 47951616.0
},
{
"close": 772.3200073242188,
"high": 775.6599731445312,
"low": 771.4299926757812,
"open": 774.6199951171875,
"time": 1789945200,
"volume": 25702016.0
},
{
"close": 779.75,
"high": 782.6900024414062,
"low": 772.1500244140625,
"open": 772.52001953125,
"time": 1789948800,
"volume": 69932416.0
},
{
"close": 774.2899780273438,
"high": 784.5800170898438,
"low": 773.9299926757812,
"open": 779.3499755859375,
"time": 1789952400,
"volume": 69629056.0
},
{
"close": 777.5599975585938,
"high": 783.1199951171875,
"low": 773.6400146484375,
"open": 774.3200073242188,
"time": 1789956000,
"volume": 33075712.0
},
{
"close": 776.7000122070312,
"high": 779.3900146484375,
"low": 775.7100219726562,
"open": 777.719970703125,
"time": 1789959600,
"volume": 0.0
},
{
"close": 773.280029296875,
"high": 777.239990234375,
"low": 772.3099975585938,
"open": 776.6199951171875,
"time": 1789963200,
"volume": 12985216.0
},
{
"close": 772.239990234375,
"high": 775.2999877929688,
"low": 770.719970703125,
"open": 773.27001953125,
"time": 1789966800,
"volume": 8417664.0
},
{
"close": 772.4500122070312,
"high": 774.4400024414062,
"low": 770.72998046875,
"open": 772.239990234375,
"time": 1789970400,
"volume": 734592.0
},
{
"close": 768.7100219726562,
"high": 773.8800048828125,
"low": 766.22998046875,
"open": 771.8800048828125,
"time": 1789974000,
"volume": 31630976.0
},
{
"close": 781.77001953125,
"high": 782.6699829101562,
"low": 768.719970703125,
"open": 768.719970703125,
"time": 1789977600,
"volume": 101702528.0
},
{
"close": 783.6699829101562,
"high": 786.510009765625,
"low": 779.719970703125,
"open": 781.47998046875,
"time": 1789981200,
"volume": 148737280.0
},
{
"close": 784.77001953125,
"high": 786.5700073242188,
"low": 781.9400024414062,
"open": 783.719970703125,
"time": 1789984800,
"volume": 59273856.0
},
{
"close": 790.5399780273438,
"high": 793.7999877929688,
"low": 784.280029296875,
"open": 784.530029296875,
"time": 1789988400,
"volume": 75608576.0
},
{
"close": 790.3800048828125,
"high": 791.4099731445312,
"low": 787.739990234375,
"open": 789.510009765625,
"time": 1789992000,
"volume": 56128000.0
},
{
"close": 794.1099853515625,
"high": 796.1699829101562,
"low": 785.9299926757812,
"open": 790.510009765625,
"time": 1789995600,
"volume": 61255424.0
},
{
"close": 797.0700073242188,
"high": 799.0,
"low": 791.4600219726562,
"open": 794.1799926757812,
"time": 1789999200,
"volume": 144103168.0
},
{
"close": 802.719970703125,
"high": 807.1199951171875,
"low": 797.3599853515625,
"open": 797.3599853515625,
"time": 1790002800,
"volume": 169378304.0
},
{
"close": 798.1400146484375,
"high": 803.3900146484375,
"low": 794.8699951171875,
"open": 803.3900146484375,
"time": 1790006400,
"volume": 45646592.0
},
{
"close": 795.7899780273438,
"high": 799.3900146484375,
"low": 793.5,
"open": 798.1400146484375,
"time": 1790010000,
"volume": 1096960.0
},
{
"close": 801.1400146484375,
"high": 801.3599853515625,
"low": 794.989990234375,
"open": 795.9099731445312,
"time": 1790013600,
"volume": 0.0
},
{
"close": 800.0499877929688,
"high": 801.7999877929688,
"low": 798.780029296875,
"open": 801.02001953125,
"time": 1790017200,
"volume": 21430784.0
},
{
"close": 805.1099853515625,
"high": 806.5499877929688,
"low": 799.9199829101562,
"open": 800.47998046875,
"time": 1790020800,
"volume": 25256704.0
},
{
"close": 804.3099975585938,
"high": 806.9600219726562,
"low": 802.2000122070312,
"open": 805.280029296875,
"time": 1790024400,
"volume": 15468032.0
},
{
"close": 801.0599975585938,
"high": 806.9600219726562,
"low": 798.8099975585938,
"open": 804.3099975585938,
"time": 1790028000,
"volume": 0.0
},
{
"close": 799.219970703125,
"high": 803.3300170898438,
"low": 797.4000244140625,
"open": 800.8200073242188,
"time": 1790031600,
"volume": 0.0
},
{
"close": 794.2899780273438,
"high": 800.7000122070312,
"low": 793.760009765625,
"open": 799.22998046875,
"time": 1790035200,
"volume": 0.0
},
{
"close": 788.77001953125,
"high": 795.75,
"low": 785.72998046875,
"open": 794.3900146484375,
"time": 1790038800,
"volume": 42476032.0
},
{
"close": 790.6599731445312,
"high": 792.8699951171875,
"low": 787.3599853515625,
"open": 788.77001953125,
"time": 1790042400,
"volume": 0.0
},
{
"close": 789.52001953125,
"high": 791.9299926757812,
"low": 787.6599731445312,
"open": 790.47998046875,
"time": 1790046000,
"volume": 0.0
},
{
"close": 786.8300170898438,
"high": 789.969970703125,
"low": 785.4000244140625,
"open": 789.5,
"time": 1790049600,
"volume": 2030848.0
},
{
"close": 787.0800170898438,
"high": 788.8699951171875,
"low": 783.1699829101562,
"open": 787.25,
"time": 1790053200,
"volume": 15464448.0
},
{
"close": 786.7899780273438,
"high": 788.1500244140625,
"low": 785.5,
"open": 787.5700073242188,
"time": 1790056800,
"volume": 0.0
},
{
"close": 784.6199951171875,
"high": 787.719970703125,
"low": 783.1699829101562,
"open": 786.3599853515625,
"time": 1790060400,
"volume": 0.0
},
{
"close": 787.5,
"high": 789.0999755859375,
"low": 783.6400146484375,
"open": 785.0499877929688,
"time": 1790064000,
"volume": 0.0
},
{
"close": 788.0599975585938,
"high": 788.0599975585938,
"low": 783.3300170898438,
"open": 787.52001953125,
"time": 1790067600,
"volume": 0.0
},
{
"close": 786.6199951171875,
"high": 788.5999755859375,
"low": 785.5399780273438,
"open": 787.6599731445312,
"time": 1790071200,
"volume": 0.0
},
{
"close": 786.5599975585938,
"high": 787.969970703125,
"low": 784.9400024414062,
"open": 786.6199951171875,
"time": 1790074800,
"volume": 0.0
},
{
"close": 791.030029296875,
"high": 791.030029296875,
"low": 784.72998046875,
"open": 786.8300170898438,
"time": 1790078400,
"volume": 0.0
},
{
"close": 791.260009765625,
"high": 792.0399780273438,
"low": 786.5999755859375,
"open": 791.27001953125,
"time": 1790082000,
"volume": 0.0
},
{
"close": 786.7999877929688,
"high": 791.52001953125,
"low": 781.2100219726562,
"open": 791.0399780273438,
"time": 1790085600,
"volume": 0.0
},
{
"close": 787.6500244140625,
"high": 790.4400024414062,
"low": 786.239990234375,
"open": 786.8699951171875,
"time": 1790089200,
"volume": 0.0
},
{
"close": 789.3900146484375,
"high": 791.030029296875,
"low": 785.0399780273438,
"open": 787.719970703125,
"time": 1790092800,
"volume": 0.0
},
{
"close": 788.6500244140625,
"high": 790.0900268554688,
"low": 786.8900146484375,
"open": 789.52001953125,
"time": 1790096400,
"volume": 0.0
},
{
"close": 787.530029296875,
"high": 788.739990234375,
"low": 785.489990234375,
"open": 788.6500244140625,
"time": 1790100000,
"volume": 0.0
},
{
"close": 786.0599975585938,
"high": 789.9500122070312,
"low": 785.3400268554688,
"open": 787.75,
"time": 1790103600,
"volume": 0.0
},
{
"close": 784.7899780273438,
"high": 787.3800048828125,
"low": 784.0800170898438,
"open": 786.0599975585938,
"time": 1790107200,
"volume": 0.0
},
{
"close": 784.3699951171875,
"high": 785.9000244140625,
"low": 784.0599975585938,
"open": 784.7999877929688,
"time": 1790110800,
"volume": 0.0
},
{
"close": 787.3200073242188,
"high": 788.0900268554688,
"low": 782.6400146484375,
"open": 784.0999755859375,
"time": 1790114400,
"volume": 0.0
},
{
"close": 788.2999877929688,
"high": 791.22998046875,
"low": 786.9099731445312,
"open": 787.780029296875,
"time": 1790118000,
"volume": 3022208.0
},
{
"close": 790.4199829101562,
"high": 793.0499877929688,
"low": 787.5700073242188,
"open": 788.2999877929688,
"time": 1790121600,
"volume": 0.0
},
{
"close": 788.739990234375,
"high": 792.6300048828125,
"low": 787.3599853515625,
"open": 790.1900024414062,
"time": 1790125200,
"volume": 0.0
},
{
"close": 792.9199829101562,
"high": 792.9199829101562,
"low": 787.0900268554688,
"open": 788.75,
"time": 1790128800,
"volume": 0.0
},
{
"close": 796.260009765625,
"high": 797.25,
"low": 792.260009765625,
"open": 793.030029296875,
"time": 1790132400,
"volume": 23900928.0
},
{
"close": 794.3599853515625,
"high": 798.8300170898438,
"low": 794.219970703125,
"open": 796.3300170898438,
"time": 1790136000,
"volume": 0.0
},
{
"close": 790.4400024414062,
"high": 794.7899780273438,
"low": 789.7100219726562,
"open": 794.7899780273438,
"time": 1790139600,
"volume": 0.0
},
{
"close": 791.8099975585938,
"high": 792.8099975585938,
"low": 790.1599731445312,
"open": 790.4400024414062,
"time": 1790143200,
"volume": 0.0
},
{
"close": 788.4600219726562,
"high": 791.5900268554688,
"low": 786.8300170898438,
"open": 791.5900268554688,
"time": 1790146800,
"volume": 0.0
},
{
"close": 786.25,
"high": 790.9600219726562,
"low": 784.280029296875,
"open": 788.4600219726562,
"time": 1790150400,
"volume": 0.0
},
{
"close": 782.8300170898438,
"high": 788.4099731445312,
"low": 781.6900024414062,
"open": 786.260009765625,
"time": 1790154000,
"volume": 0.0
},
{
"close": 785.4199829101562,
"high": 785.4199829101562,
"low": 781.22998046875,
"open": 782.260009765625,
"time": 1790157600,
"volume": 1997568.0
},
{
"close": 782.969970703125,
"high": 786.1599731445312,
"low": 780.989990234375,
"open": 785.3699951171875,
"time": 1790161200,
"volume": 0.0
},
{
"close": 779.4600219726562,
"high": 782.969970703125,
"low": 776.280029296875,
"open": 782.969970703125,
"time": 1790164800,
"volume": 33774848.0
},
{
"close": 781.010009765625,
"high": 782.9500122070312,
"low": 776.739990234375,
"open": 779.4600219726562,
"time": 1790168400,
"volume": 0.0
},
{
"close": 766.969970703125,
"high": 782.2999877929688,
"low": 758.9000244140625,
"open": 780.9199829101562,
"time": 1790172000,
"volume": 157931008.0
},
{
"close": 761.1199951171875,
"high": 768.8400268554688,
"low": 761.0,
"open": 766.4000244140625,
"time": 1790175600,
"volume": 46444544.0
},
{
"close": 765.22998046875,
"high": 766.2000122070312,
"low": 757.0,
"open": 761.4000244140625,
"time": 1790179200,
"volume": 29677440.0
},
{
"close": 766.8900146484375,
"high": 767.8400268554688,
"low": 762.3499755859375,
"open": 765.0999755859375,
"time": 1790182800,
"volume": 3523840.0
},
{
"close": 766.4299926757812,
"high": 768.5999755859375,
"low": 765.0900268554688,
"open": 766.6199951171875,
"time": 1790186400,
"volume": 0.0
},
{
"close": 767.760009765625,
"high": 768.3099975585938,
"low": 765.3400268554688,
"open": 766.1599731445312,
"time": 1790190000,
"volume": 0.0
},
{
"close": 765.3599853515625,
"high": 768.47998046875,
"low": 764.5599975585938,
"open": 768.1699829101562,
"time": 1790193600,
"volume": 0.0
},
{
"close": 766.510009765625,
"high": 766.5800170898438,
"low": 764.6400146484375,
"open": 765.3900146484375,
"time": 1790197200,
"volume": 0.0
},
{
"close": 767.780029296875,
"high": 768.8499755859375,
"low": 765.8099975585938,
"open": 766.5,
"time": 1790200800,
"volume": 0.0
},
{
"close": 767.1900024414062,
"high": 767.530029296875,
"low": 765.4099731445312,
"open": 767.530029296875,
"time": 1790204400,
"volume": 0.0
},
{
"close": 767.25,
"high": 768.8800048828125,
"low": 766.0700073242188,
"open": 767.1900024414062,
"time": 1790208000,
"volume": 0.0
},
{
"close": 766.2000122070312,
"high": 768.22998046875,
"low": 765.8200073242188,
"open": 767.25,
"time": 1790211600,
"volume": 0.0
},
{
"close": 772.3699951171875,
"high": 775.6300048828125,
"low": 763.489990234375,
"open": 766.1900024414062,
"time": 1790215200,
"volume": 39680128.0
},
{
"close": 766.6699829101562,
"high": 774.0599975585938,
"low": 766.1799926757812,
"open": 772.4000244140625,
"time": 1790218800,
"volume": 0.0
},
{
"close": 770.8599853515625,
"high": 770.9000244140625,
"low": 765.1099853515625,
"open": 766.6699829101562,
"time": 1790222400,
"volume": 0.0
},
{
"close": 772.719970703125,
"high": 775.4000244140625,
"low": 770.9500122070312,
"open": 770.9500122070312,
"time": 1790226000,
"volume": 0.0
},
{
"close": 772.6199951171875,
"high": 773.52001953125,
"low": 771.010009765625,
"open": 773.0499877929688,
"time": 1790229600,
"volume": 0.0
},
{
"close": 775.8400268554688,
"high": 777.469970703125,
"low": 770.7000122070312,
"open": 772.2100219726562,
"time": 1790233200,
"volume": 4035712.0
},
{
"close": 769.6400146484375,
"high": 776.010009765625,
"low": 766.760009765625,
"open": 776.010009765625,
"time": 1790236800,
"volume": 0.0
},
{
"close": 766.25,
"high": 770.8099975585938,
"low": 763.1599731445312,
"open": 769.7999877929688,
"time": 1790240400,
"volume": 0.0
},
{
"close": 768.3599853515625,
"high": 769.219970703125,
"low": 765.1900024414062,
"open": 766.5700073242188,
"time": 1790244000,
"volume": 0.0
},
{
"close": 770.0399780273438,
"high": 770.77001953125,
"low": 768.22998046875,
"open": 768.4600219726562,
"time": 1790247600,
"volume": 0.0
},
{
"close": 771.1599731445312,
"high": 771.3200073242188,
"low": 768.719970703125,
"open": 769.5900268554688,
"time": 1790251200,
"volume": 0.0
},
{
"close": 776.8200073242188,
"high": 777.8400268554688,
"low": 771.5399780273438,
"open": 771.6300048828125,
"time": 1790254800,
"volume": 0.0
},
{
"close": 776.9500122070312,
"high": 783.5999755859375,
"low": 774.760009765625,
"open": 776.97998046875,
"time": 1790258400,
"volume": 0.0
},
{
"close": 780.1900024414062,
"high": 782.6099853515625,
"low": 775.780029296875,
"open": 775.989990234375,
"time": 1790262000,
"volume": 0.0
},
{
"close": 781.1599731445312,
"high": 785.8800048828125,
"low": 778.27001953125,
"open": 780.4500122070312,
"time": 1790265600,
"volume": 1624192.0
},
{
"close": 777.969970703125,
"high": 781.22998046875,
"low": 777.6799926757812,
"open": 780.5399780273438,
"time": 1790269200,
"volume": 0.0
},
{
"close": 781.5499877929688,
"high": 781.8099975585938,
"low": 776.219970703125,
"open": 778.2100219726562,
"time": 1790272800,
"volume": 4745856.0
},
{
"close": 779.5399780273438,
"high": 781.5999755859375,
"low": 778.780029296875,
"open": 781.489990234375,
"time": 1790276400,
"volume": 4731008.0
},
{
"close": 779.239990234375,
"high": 780.0800170898438,
"low": 776.8099975585938,
"open": 778.77001953125,
"time": 1790280000,
"volume": 2189952.0
},
{
"close": 778.8099975585938,
"high": 780.75,
"low": 778.4500122070312,
"open": 779.239990234375,
"time": 1790283600,
"volume": 0.0
},
{
"close": 776.4299926757812,
"high": 778.469970703125,
"low": 775.3200073242188,
"open": 778.4000244140625,
"time": 1790287200,
"volume": 0.0
},
{
"close": 776.3599853515625,
"high": 777.7100219726562,
"low": 775.97998046875,
"open": 776.4299926757812,
"time": 1790290800,
"volume": 0.0
},
{
"close": 777.1599731445312,
"high": 779.6799926757812,
"low": 776.719970703125,
"open": 776.719970703125,
"time": 1790294400,
"volume": 0.0
},
{
"close": 778.1199951171875,
"high": 778.6799926757812,
"low": 775.8200073242188,
"open": 777.010009765625,
"time": 1790298000,
"volume": 936064.0
},
{
"close": 773.9000244140625,
"high": 779.7999877929688,
"low": 773.3699951171875,
"open": 778.1099853515625,
"time": 1790301600,
"volume": 0.0
},
{
"close": 772.8099975585938,
"high": 774.75,
"low": 770.8800048828125,
"open": 773.22998046875,
"time": 1790305200,
"volume": 0.0
},
{
"close": 773.0999755859375,
"high": 774.0499877929688,
"low": 771.010009765625,
"open": 772.719970703125,
"time": 1790308800,
"volume": 8068352.0
},
{
"close": 774.739990234375,
"high": 775.010009765625,
"low": 772.469970703125,
"open": 773.0999755859375,
"time": 1790312400,
"volume": 0.0
},
{
"close": 773.1300048828125,
"high": 775.9600219726562,
"low": 772.75,
"open": 774.739990234375,
"time": 1790316000,
"volume": 0.0
},
{
"close": 773.6099853515625,
"high": 774.2100219726562,
"low": 770.780029296875,
"open": 773.1300048828125,
"time": 1790319600,
"volume": 0.0
},
{
"close": 775.3599853515625,
"high": 776.469970703125,
"low": 773.3800048828125,
"open": 773.6099853515625,
"time": 1790323200,
"volume": 0.0
},
{
"close": 776.7899780273438,
"high": 779.5499877929688,
"low": 774.8900146484375,
"open": 775.3599853515625,
"time": 1790326800,
"volume": 0.0
},
{
"close": 776.7899780273438,
"high": 777.3200073242188,
"low": 774.3900146484375,
"open": 776.6900024414062,
"time": 1790330400,
"volume": 9554816.0
},
{
"close": 779.4500122070312,
"high": 784.3499755859375,
"low": 776.75,
"open": 776.7899780273438,
"time": 1790334000,
"volume": 118930176.0
},
{
"close": 777.530029296875,
"high": 780.3900146484375,
"low": 774.0999755859375,
"open": 779.1699829101562,
"time": 1790337600,
"volume": 53528832.0
},
{
"close": 773.8699951171875,
"high": 778.489990234375,
"low": 771.0,
"open": 777.5399780273438,
"time": 1790341200,
"volume": 11275392.0
},
{
"close": 775.8499755859375,
"high": 775.8499755859375,
"low": 768.47998046875,
"open": 774.0800170898438,
"time": 1790344800,
"volume": 0.0
},
{
"close": 774.4299926757812,
"high": 776.8699951171875,
"low": 771.1199951171875,
"open": 775.8300170898438,
"time": 1790348400,
"volume": 0.0
},
{
"close": 772.4500122070312,
"high": 776.77001953125,
"low": 772.4500122070312,
"open": 774.47998046875,
"time": 1790352000,
"volume": 0.0
},
{
"close": 773.2100219726562,
"high": 774.3200073242188,
"low": 771.0800170898438,
"open": 772.52001953125,
"time": 1790355600,
"volume": 0.0
},
{
"close": 774.8499755859375,
"high": 776.27001953125,
"low": 773.2100219726562,
"open": 773.2100219726562,
"time": 1790359200,
"volume": 0.0
},
{
"close": 774.989990234375,
"high": 775.9199829101562,
"low": 774.1599731445312,
"open": 774.97998046875,
"time": 1790362800,
"volume": 0.0
},
{
"close": 773.1500244140625,
"high": 776.1799926757812,
"low": 772.780029296875,
"open": 775.1099853515625,
"time": 1790366400,
"volume": 0.0
},
{
"close": 772.7100219726562,
"high": 773.0700073242188,
"low": 771.2899780273438,
"open": 772.97998046875,
"time": 1790370000,
"volume": 0.0
},
{
"close": 776.2999877929688,
"high": 776.9299926757812,
"low": 772.7100219726562,
"open": 772.7100219726562,
"time": 1790373600,
"volume": 0.0
},
{
"close": 776.8599853515625,
"high": 777.6199951171875,
"low": 776.0399780273438,
"open": 776.4199829101562,
"time": 1790377200,
"volume": 3024896.0
},
{
"close": 775.6900024414062,
"high": 777.7999877929688,
"low": 774.760009765625,
"open": 776.9000244140625,
"time": 1790380800,
"volume": 3657088.0
},
{
"close": 775.9299926757812,
"high": 776.97998046875,
"low": 775.4099731445312,
"open": 775.719970703125,
"time": 1790384400,
"volume": 0.0
},
{
"close": 775.0,
"high": 776.6599731445312,
"low": 774.719970703125,
"open": 775.9299926757812,
"time": 1790388000,
"volume": 0.0
},
{
"close": 774.280029296875,
"high": 775.9000244140625,
"low": 773.9600219726562,
"open": 775.0,
"time": 1790391600,
"volume": 0.0
},
{
"close": 774.0499877929688,
"high": 775.2999877929688,
"low": 773.0499877929688,
"open": 774.280029296875,
"time": 1790395200,
"volume": 0.0
},
{
"close": 772.760009765625,
"high": 774.22998046875,
"low": 772.6400146484375,
"open": 774.0499877929688,
"time": 1790398800,
"volume": 0.0
},
{
"close": 772.1300048828125,
"high": 772.8099975585938,
"low": 771.969970703125,
"open": 772.760009765625,
"time": 1790402400,
"volume": 0.0
},
{
"close": 773.6900024414062,
"high": 773.6900024414062,
"low": 772.0999755859375,
"open": 772.1300048828125,
"time": 1790406000,
"volume": 4085888.0
},
{
"close": 773.4000244140625,
"high": 774.510009765625,
"low": 772.5700073242188,
"open": 773.3200073242188,
"time": 1790409600,
"volume": 0.0
},
{
"close": 771.25,
"high": 773.6400146484375,
"low": 770.2899780273438,
"open": 773.4000244140625,
"time": 1790413200,
"volume": 0.0
},
{
"close": 773.8900146484375,
"high": 774.030029296875,
"low": 771.22998046875,
"open": 771.25,
"time": 1790416800,
"volume": 0.0
},
{
"close": 775.1199951171875,
"high": 775.9500122070312,
"low": 773.72998046875,
"open": 773.8800048828125,
"time": 1790420400,
"volume": 0.0
},
{
"close": 774.010009765625,
"high": 775.75,
"low": 773.8499755859375,
"open": 775.1199951171875,
"time": 1790424000,
"volume": 0.0
},
{
"close": 772.22998046875,
"high": 774.47998046875,
"low": 771.52001953125,
"open": 773.9000244140625,
"time": 1790427600,
"volume": 0.0
},
{
"close": 773.8800048828125,
"high": 774.0,
"low": 771.8699951171875,
"open": 771.8699951171875,
"time": 1790431200,
"volume": 0.0
},
{
"close": 774.1500244140625,
"high": 774.5900268554688,
"low": 773.5,
"open": 773.8499755859375,
"time": 1790434800,
"volume": 0.0
},
{
"close": 774.260009765625,
"high": 774.5,
"low": 773.4500122070312,
"open": 774.2000122070312,
"time": 1790438400,
"volume": 0.0
},
{
"close": 772.6199951171875,
"high": 774.4000244140625,
"low": 772.1900024414062,
"open": 774.260009765625,
"time": 1790442000,
"volume": 0.0
},
{
"close": 771.2100219726562,
"high": 773.0900268554688,
"low": 770.4199829101562,
"open": 772.6199951171875,
"time": 1790445600,
"volume": 0.0
},
{
"close": 770.8599853515625,
"high": 771.4199829101562,
"low": 770.5800170898438,
"open": 771.2100219726562,
"time": 1790449200,
"volume": 3236864.0
},
{
"close": 769.3900146484375,
"high": 770.8599853515625,
"low": 766.22998046875,
"open": 770.8599853515625,
"time": 1790452800,
"volume": 7766272.0
},
{
"close": 772.1199951171875,
"high": 773.0,
"low": 769.27001953125,
"open": 769.3900146484375,
"time": 1790456400,
"volume": 606848.0
},
{
"close": 772.8699951171875,
"high": 773.5499877929688,
"low": 771.8800048828125,
"open": 772.0499877929688,
"time": 1790460000,
"volume": 4970240.0
},
{
"close": 773.5599975585938,
"high": 773.6500244140625,
"low": 772.6900024414062,
"open": 772.8699951171875,
"time": 1790463600,
"volume": 4294400.0
},
{
"close": 772.489990234375,
"high": 773.5800170898438,
"low": 772.0800170898438,
"open": 773.5599975585938,
"time": 1790467200,
"volume": 0.0
},
{
"close": 773.5499877929688,
"high": 774.2000122070312,
"low": 771.9600219726562,
"open": 772.6900024414062,
"time": 1790470800,
"volume": 1391232.0
},
{
"close": 772.219970703125,
"high": 774.3300170898438,
"low": 772.010009765625,
"open": 773.5499877929688,
"time": 1790474400,
"volume": 6324736.0
},
{
"close": 771.7000122070312,
"high": 773.0700073242188,
"low": 771.3300170898438,
"open": 772.47998046875,
"time": 1790478000,
"volume": 0.0
},
{
"close": 770.969970703125,
"high": 772.7100219726562,
"low": 770.6799926757812,
"open": 771.7000122070312,
"time": 1790481600,
"volume": 0.0
},
{
"close": 773.1699829101562,
"high": 774.7000122070312,
"low": 770.780029296875,
"open": 770.969970703125,
"time": 1790485200,
"volume": 4359808.0
},
{
"close": 774.5800170898438,
"high": 774.8300170898438,
"low": 773.1199951171875,
"open": 773.1199951171875,
"time": 1790488800,
"volume": 2213248.0
},
{
"close": 778.3900146484375,
"high": 778.4000244140625,
"low": 774.6799926757812,
"open": 774.6799926757812,
"time": 1790492400,
"volume": 0.0
},
{
"close": 778.260009765625,
"high": 779.8900146484375,
"low": 777.6599731445312,
"open": 778.5900268554688,
"time": 1790496000,
"volume": 25678592.0
},
{
"close": 779.8900146484375,
"high": 780.0999755859375,
"low": 776.6799926757812,
"open": 778.260009765625,
"time": 1790499600,
"volume": 11880704.0
}
],
"strategy_version": "trend-1.0",
"symbol": "BNBUSD",
"timeframe": "1h",
"timeframe_sources": {
"15m": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-27T09:45:00+00:00"
},
"1d": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-26T00:00:00+00:00"
},
"1h": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-27T09:00:00+00:00"
},
"4h": {
"provider": "Yahoo Finance \u00b7 4h resampled",
"timestamp": "2026-09-27T04:00:00+00:00"
}
},
"tradingview": {
"available": false
},
"trends": {
"15m": "bullish",
"1d": "bullish",
"1h": "bullish",
"4h": "bullish"
}
}Publications programmées
FRED fournit uniquement les dates prévues. Les heures exactes et niveaux d’impact ne sont pas disponibles ; ce contexte ne modifie ni la configuration ni le score déterministes.
FOMC Press Release · 2026-09-27 · USD ↗
Qualité des données: LOW
Les observations macroéconomiques ne constituent pas une prévision directionnelle
Indisponible
Contexte indépendant insuffisant · 95.0/100
Score descriptif du contexte, et non probabilité de gain
Technique: 100.0%
Famille de sources: YAHOO · Récupéré le: 2026-09-27T10:00:39.828006Z
Date des données sources: Indisponible
[
{
"asset_type": "CRYPTOCURRENCY",
"currency": "USD",
"exchange": "CCC",
"high": 779.9523,
"low": 770.792,
"ma_200d": 632.2183,
"ma_50d": 690.8722,
"name": "BNB USD",
"open": 773.2503,
"prev_close": 773.2503,
"symbol": "BNB-USD",
"volume": 1122061312,
"volume_average": 1335902510.0,
"volume_average_10d": 1803022919.0,
"year_high": 1370.546,
"year_low": 538.59924
}
]