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 : 2026-09-27T12:00:00+00:00 · Stratégie trend-1.0
{
"data_timestamp": "2026-09-27T12:00:00+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": "2026-09-27T13:00:53.931364",
"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": 92.5
},
"composite_score": 92.5,
"conflicts": [],
"direction": "BUY",
"effective_weights": {
"technical": 100.0
},
"note": "Descriptive context score, not a probability of profit",
"technical_score": 85.0,
"version": "asset-context-1",
"weights": {
"community": 8,
"fundamental": 0,
"macro": 10,
"news": 12,
"technical": 70
}
},
"consensus_snapshot_id": 7,
"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": 1790514037.2258704,
"dataset": "quote",
"metadata": {},
"provider": "yfinance",
"retrieved_at": "2026-09-27T13:00:37.225850Z",
"rows": [
{
"asset_type": "CRYPTOCURRENCY",
"currency": "USD",
"exchange": "CCC",
"high": 124.53322,
"low": 120.1642,
"ma_200d": 84.419495,
"ma_50d": 95.76088,
"name": "Solana USD",
"open": 121.42781,
"prev_close": 121.42781,
"symbol": "SOL-USD",
"volume": 3090649600,
"volume_average": 2768019678.0,
"volume_average_10d": 4338046469.0,
"year_high": 237.32254,
"year_low": 60.41472
}
],
"source": "OpenBB yfinance",
"source_family": "YAHOO",
"source_timestamp": null,
"symbol": "SOL-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": "SOLUSD"
},
"missing_datasets": [
"economics"
],
"source_families": [
"YAHOO"
]
},
"indicators": {
"adx": 21.19601865439628,
"atr": 0.9889139087750787,
"bb_lower": 119.09555282323298,
"bb_middle": 121.90300025939942,
"bb_upper": 124.71044769556586,
"breakout": "none",
"close": 123.31999969482422,
"crossover": "none",
"ema100": 119.26573615736868,
"ema20": 122.2972452802076,
"ema200": 116.10466438593778,
"ema50": 121.0115026677984,
"ema9": 123.11192155790121,
"high": 124.36000061035156,
"low": 123.30999755859375,
"macd": 0.825862997011086,
"macd_histogram": 0.2343497086466806,
"macd_signal": 0.5915132883644054,
"momentum": 1.807976959517732,
"obv": 3128112640.0,
"open": 123.93000030517578,
"resistance": 124.88999938964844,
"rsi": 59.75334996538126,
"sma20": 121.90300025939942,
"sma200": 116.29224994659424,
"sma50": 121.37459991455079,
"stochastic_d": 75.97224385648695,
"stochastic_k": 67.29169381987647,
"support": 120.05999755859375,
"trend": "bullish",
"volatility": 0.6651547555668078,
"volume": 3463680.0,
"volume_ratio": 0.09386036657571993
},
"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": 0.0
},
"direction": "BUY",
"entry": 123.31999969482422,
"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": 85.0,
"stop_loss": 120.05999755859375,
"tp1": 126.58000183105469,
"tp2": 129.84000396728516,
"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": 106.19999694824219,
"high": 106.41999816894531,
"low": 105.56999969482422,
"open": 106.08999633789062,
"time": 1788714000,
"volume": 0.0
},
{
"close": 105.98999786376953,
"high": 106.56999969482422,
"low": 105.8499984741211,
"open": 106.19999694824219,
"time": 1788717600,
"volume": 0.0
},
{
"close": 105.48999786376953,
"high": 105.98999786376953,
"low": 105.4000015258789,
"open": 105.9800033569336,
"time": 1788721200,
"volume": 3006208.0
},
{
"close": 105.69000244140625,
"high": 105.87999725341797,
"low": 105.37000274658203,
"open": 105.5,
"time": 1788724800,
"volume": 0.0
},
{
"close": 105.91999816894531,
"high": 106.25,
"low": 105.73999786376953,
"open": 105.73999786376953,
"time": 1788728400,
"volume": 26991872.0
},
{
"close": 105.8499984741211,
"high": 106.02999877929688,
"low": 105.0199966430664,
"open": 105.94000244140625,
"time": 1788732000,
"volume": 57331200.0
},
{
"close": 106.55999755859375,
"high": 106.75,
"low": 105.81999969482422,
"open": 105.87999725341797,
"time": 1788735600,
"volume": 71817216.0
},
{
"close": 106.18000030517578,
"high": 106.63999938964844,
"low": 105.9000015258789,
"open": 106.52999877929688,
"time": 1788739200,
"volume": 99149568.0
},
{
"close": 105.33000183105469,
"high": 106.3499984741211,
"low": 105.04000091552734,
"open": 106.0999984741211,
"time": 1788742800,
"volume": 19407616.0
},
{
"close": 105.79000091552734,
"high": 107.04000091552734,
"low": 104.93000030517578,
"open": 105.31999969482422,
"time": 1788746400,
"volume": 54211328.0
},
{
"close": 104.94999694824219,
"high": 105.87999725341797,
"low": 104.94000244140625,
"open": 105.7300033569336,
"time": 1788750000,
"volume": 0.0
},
{
"close": 105.08999633789062,
"high": 105.29000091552734,
"low": 104.80000305175781,
"open": 104.98999786376953,
"time": 1788753600,
"volume": 0.0
},
{
"close": 105.0999984741211,
"high": 105.80999755859375,
"low": 105.02999877929688,
"open": 105.05000305175781,
"time": 1788757200,
"volume": 0.0
},
{
"close": 105.05000305175781,
"high": 105.38999938964844,
"low": 104.87999725341797,
"open": 105.12000274658203,
"time": 1788760800,
"volume": 0.0
},
{
"close": 104.47000122070312,
"high": 105.51000213623047,
"low": 103.70999908447266,
"open": 105.08999633789062,
"time": 1788764400,
"volume": 88123648.0
},
{
"close": 104.69000244140625,
"high": 104.88999938964844,
"low": 104.43000030517578,
"open": 104.45999908447266,
"time": 1788768000,
"volume": 37883648.0
},
{
"close": 104.6500015258789,
"high": 105.16999816894531,
"low": 104.58999633789062,
"open": 104.69999694824219,
"time": 1788771600,
"volume": 0.0
},
{
"close": 105.0,
"high": 105.16000366210938,
"low": 104.66999816894531,
"open": 104.68000030517578,
"time": 1788775200,
"volume": 0.0
},
{
"close": 104.91999816894531,
"high": 105.13999938964844,
"low": 104.7300033569336,
"open": 105.0,
"time": 1788778800,
"volume": 0.0
},
{
"close": 105.7300033569336,
"high": 105.88999938964844,
"low": 104.9000015258789,
"open": 104.93000030517578,
"time": 1788782400,
"volume": 0.0
},
{
"close": 105.08999633789062,
"high": 105.80000305175781,
"low": 104.83000183105469,
"open": 105.72000122070312,
"time": 1788786000,
"volume": 0.0
},
{
"close": 104.6500015258789,
"high": 105.16999816894531,
"low": 104.04000091552734,
"open": 105.04000091552734,
"time": 1788789600,
"volume": 0.0
},
{
"close": 103.22000122070312,
"high": 104.66000366210938,
"low": 103.0199966430664,
"open": 104.66000366210938,
"time": 1788793200,
"volume": 21182464.0
},
{
"close": 103.86000061035156,
"high": 103.86000061035156,
"low": 103.22000122070312,
"open": 103.2300033569336,
"time": 1788796800,
"volume": 5776128.0
},
{
"close": 103.98999786376953,
"high": 104.2300033569336,
"low": 103.77999877929688,
"open": 103.83999633789062,
"time": 1788800400,
"volume": 0.0
},
{
"close": 103.91000366210938,
"high": 104.05999755859375,
"low": 103.55999755859375,
"open": 103.98999786376953,
"time": 1788804000,
"volume": 0.0
},
{
"close": 104.3499984741211,
"high": 104.41000366210938,
"low": 103.80999755859375,
"open": 103.91000366210938,
"time": 1788807600,
"volume": 0.0
},
{
"close": 104.08000183105469,
"high": 104.4000015258789,
"low": 103.9000015258789,
"open": 104.33999633789062,
"time": 1788811200,
"volume": 2238976.0
},
{
"close": 103.88999938964844,
"high": 104.1500015258789,
"low": 103.77999877929688,
"open": 104.0999984741211,
"time": 1788814800,
"volume": 0.0
},
{
"close": 103.5199966430664,
"high": 104.04000091552734,
"low": 103.18000030517578,
"open": 103.87999725341797,
"time": 1788818400,
"volume": 45380608.0
},
{
"close": 103.79000091552734,
"high": 104.0,
"low": 103.48999786376953,
"open": 103.48999786376953,
"time": 1788822000,
"volume": 0.0
},
{
"close": 104.08000183105469,
"high": 104.1500015258789,
"low": 103.43000030517578,
"open": 103.7300033569336,
"time": 1788825600,
"volume": 0.0
},
{
"close": 104.3499984741211,
"high": 104.41000366210938,
"low": 103.98999786376953,
"open": 104.0199966430664,
"time": 1788829200,
"volume": 0.0
},
{
"close": 103.27999877929688,
"high": 104.5,
"low": 103.2699966430664,
"open": 104.37999725341797,
"time": 1788832800,
"volume": 0.0
},
{
"close": 103.33999633789062,
"high": 103.43000030517578,
"low": 102.72000122070312,
"open": 103.2699966430664,
"time": 1788836400,
"volume": 4003584.0
},
{
"close": 102.98999786376953,
"high": 103.43000030517578,
"low": 102.95999908447266,
"open": 103.30000305175781,
"time": 1788840000,
"volume": 0.0
},
{
"close": 102.94999694824219,
"high": 103.48999786376953,
"low": 102.83000183105469,
"open": 102.98999786376953,
"time": 1788843600,
"volume": 27625472.0
},
{
"close": 102.6500015258789,
"high": 103.08000183105469,
"low": 102.41999816894531,
"open": 102.94000244140625,
"time": 1788847200,
"volume": 30722304.0
},
{
"close": 102.91999816894531,
"high": 103.0999984741211,
"low": 102.5999984741211,
"open": 102.66999816894531,
"time": 1788850800,
"volume": 0.0
},
{
"close": 102.98999786376953,
"high": 103.22000122070312,
"low": 102.47000122070312,
"open": 102.91000366210938,
"time": 1788854400,
"volume": 0.0
},
{
"close": 103.68000030517578,
"high": 103.80999755859375,
"low": 102.9000015258789,
"open": 103.01000213623047,
"time": 1788858000,
"volume": 0.0
},
{
"close": 103.3499984741211,
"high": 104.02999877929688,
"low": 103.3499984741211,
"open": 103.63999938964844,
"time": 1788861600,
"volume": 1788928.0
},
{
"close": 102.83999633789062,
"high": 103.41000366210938,
"low": 102.62999725341797,
"open": 103.36000061035156,
"time": 1788865200,
"volume": 9232384.0
},
{
"close": 103.05000305175781,
"high": 103.27999877929688,
"low": 102.4800033569336,
"open": 102.81999969482422,
"time": 1788868800,
"volume": 6197248.0
},
{
"close": 102.66999816894531,
"high": 103.11000061035156,
"low": 101.72000122070312,
"open": 103.06999969482422,
"time": 1788872400,
"volume": 25342208.0
},
{
"close": 103.31999969482422,
"high": 103.41000366210938,
"low": 102.41000366210938,
"open": 102.70999908447266,
"time": 1788876000,
"volume": 0.0
},
{
"close": 104.27999877929688,
"high": 104.36000061035156,
"low": 103.19999694824219,
"open": 103.30999755859375,
"time": 1788879600,
"volume": 0.0
},
{
"close": 104.19000244140625,
"high": 104.79000091552734,
"low": 103.58000183105469,
"open": 104.22000122070312,
"time": 1788883200,
"volume": 0.0
},
{
"close": 103.69000244140625,
"high": 104.41999816894531,
"low": 103.66999816894531,
"open": 104.20999908447266,
"time": 1788886800,
"volume": 43769600.0
},
{
"close": 103.36000061035156,
"high": 104.44999694824219,
"low": 103.23999786376953,
"open": 103.69000244140625,
"time": 1788890400,
"volume": 26191104.0
},
{
"close": 103.2300033569336,
"high": 103.5999984741211,
"low": 102.87999725341797,
"open": 103.38999938964844,
"time": 1788894000,
"volume": 78337536.0
},
{
"close": 103.11000061035156,
"high": 103.7699966430664,
"low": 103.05999755859375,
"open": 103.25,
"time": 1788897600,
"volume": 13704448.0
},
{
"close": 103.02999877929688,
"high": 103.36000061035156,
"low": 102.80000305175781,
"open": 103.08000183105469,
"time": 1788901200,
"volume": 18265088.0
},
{
"close": 103.4000015258789,
"high": 103.47000122070312,
"low": 102.9800033569336,
"open": 102.9800033569336,
"time": 1788904800,
"volume": 0.0
},
{
"close": 103.37000274658203,
"high": 103.58000183105469,
"low": 103.26000213623047,
"open": 103.41999816894531,
"time": 1788908400,
"volume": 0.0
},
{
"close": 103.7699966430664,
"high": 103.91999816894531,
"low": 103.36000061035156,
"open": 103.37000274658203,
"time": 1788912000,
"volume": 0.0
},
{
"close": 103.80000305175781,
"high": 103.94000244140625,
"low": 103.37999725341797,
"open": 103.7699966430664,
"time": 1788915600,
"volume": 0.0
},
{
"close": 103.44999694824219,
"high": 104.01000213623047,
"low": 103.4000015258789,
"open": 103.80000305175781,
"time": 1788919200,
"volume": 0.0
},
{
"close": 103.30999755859375,
"high": 103.4800033569336,
"low": 102.9800033569336,
"open": 103.4800033569336,
"time": 1788922800,
"volume": 0.0
},
{
"close": 104.41000366210938,
"high": 104.41000366210938,
"low": 103.30000305175781,
"open": 103.30000305175781,
"time": 1788926400,
"volume": 54031360.0
},
{
"close": 104.08000183105469,
"high": 104.69999694824219,
"low": 103.76000213623047,
"open": 104.4000015258789,
"time": 1788930000,
"volume": 3849728.0
},
{
"close": 104.5,
"high": 104.7699966430664,
"low": 103.98999786376953,
"open": 104.08999633789062,
"time": 1788933600,
"volume": 0.0
},
{
"close": 104.55999755859375,
"high": 105.08000183105469,
"low": 104.4800033569336,
"open": 104.5199966430664,
"time": 1788937200,
"volume": 0.0
},
{
"close": 104.81999969482422,
"high": 105.04000091552734,
"low": 104.54000091552734,
"open": 104.5999984741211,
"time": 1788940800,
"volume": 0.0
},
{
"close": 103.5,
"high": 104.80000305175781,
"low": 103.44000244140625,
"open": 104.80000305175781,
"time": 1788944400,
"volume": 0.0
},
{
"close": 103.79000091552734,
"high": 104.05000305175781,
"low": 103.4800033569336,
"open": 103.48999786376953,
"time": 1788948000,
"volume": 877568.0
},
{
"close": 104.22000122070312,
"high": 104.30000305175781,
"low": 103.29000091552734,
"open": 103.76000213623047,
"time": 1788951600,
"volume": 16433152.0
},
{
"close": 104.63999938964844,
"high": 104.80000305175781,
"low": 104.11000061035156,
"open": 104.23999786376953,
"time": 1788955200,
"volume": 34306304.0
},
{
"close": 103.77999877929688,
"high": 104.68000030517578,
"low": 103.5999984741211,
"open": 104.6500015258789,
"time": 1788958800,
"volume": 0.0
},
{
"close": 103.45999908447266,
"high": 104.16999816894531,
"low": 103.3499984741211,
"open": 103.77999877929688,
"time": 1788962400,
"volume": 8422656.0
},
{
"close": 103.05000305175781,
"high": 103.9800033569336,
"low": 102.08000183105469,
"open": 103.5199966430664,
"time": 1788966000,
"volume": 141496064.0
},
{
"close": 103.38999938964844,
"high": 103.51000213623047,
"low": 102.73999786376953,
"open": 103.04000091552734,
"time": 1788969600,
"volume": 0.0
},
{
"close": 103.5199966430664,
"high": 103.79000091552734,
"low": 103.20999908447266,
"open": 103.37000274658203,
"time": 1788973200,
"volume": 0.0
},
{
"close": 103.26000213623047,
"high": 103.72000122070312,
"low": 103.19999694824219,
"open": 103.5199966430664,
"time": 1788976800,
"volume": 0.0
},
{
"close": 102.30000305175781,
"high": 103.37999725341797,
"low": 102.16999816894531,
"open": 103.25,
"time": 1788980400,
"volume": 0.0
},
{
"close": 102.55000305175781,
"high": 102.66000366210938,
"low": 101.88999938964844,
"open": 102.33000183105469,
"time": 1788984000,
"volume": 68666368.0
},
{
"close": 102.08000183105469,
"high": 102.61000061035156,
"low": 101.83000183105469,
"open": 102.55999755859375,
"time": 1788987600,
"volume": 44663552.0
},
{
"close": 100.80000305175781,
"high": 102.16999816894531,
"low": 100.4800033569336,
"open": 102.12000274658203,
"time": 1788991200,
"volume": 140748544.0
},
{
"close": 101.54000091552734,
"high": 101.7300033569336,
"low": 100.7300033569336,
"open": 100.7300033569336,
"time": 1788994800,
"volume": 36468736.0
},
{
"close": 100.9800033569336,
"high": 101.69000244140625,
"low": 100.91999816894531,
"open": 101.5,
"time": 1788998400,
"volume": 45917440.0
},
{
"close": 101.02999877929688,
"high": 101.72000122070312,
"low": 100.55000305175781,
"open": 101.0,
"time": 1789002000,
"volume": 73528320.0
},
{
"close": 101.8499984741211,
"high": 101.87000274658203,
"low": 100.97000122070312,
"open": 101.04000091552734,
"time": 1789005600,
"volume": 0.0
},
{
"close": 101.80999755859375,
"high": 102.02999877929688,
"low": 101.63999938964844,
"open": 101.88999938964844,
"time": 1789009200,
"volume": 5540864.0
},
{
"close": 101.94999694824219,
"high": 102.18000030517578,
"low": 101.7699966430664,
"open": 101.80000305175781,
"time": 1789012800,
"volume": 0.0
},
{
"close": 102.08999633789062,
"high": 102.12999725341797,
"low": 101.61000061035156,
"open": 101.94999694824219,
"time": 1789016400,
"volume": 0.0
},
{
"close": 101.91999816894531,
"high": 102.0999984741211,
"low": 101.37999725341797,
"open": 102.04000091552734,
"time": 1789020000,
"volume": 0.0
},
{
"close": 101.29000091552734,
"high": 101.91999816894531,
"low": 100.80000305175781,
"open": 101.91999816894531,
"time": 1789023600,
"volume": 0.0
},
{
"close": 101.13999938964844,
"high": 101.37999725341797,
"low": 101.0199966430664,
"open": 101.29000091552734,
"time": 1789027200,
"volume": 41268736.0
},
{
"close": 101.0999984741211,
"high": 101.37999725341797,
"low": 100.77999877929688,
"open": 101.13999938964844,
"time": 1789030800,
"volume": 0.0
},
{
"close": 101.0199966430664,
"high": 101.3499984741211,
"low": 100.80000305175781,
"open": 101.08999633789062,
"time": 1789034400,
"volume": 0.0
},
{
"close": 100.9800033569336,
"high": 101.5,
"low": 100.80000305175781,
"open": 101.01000213623047,
"time": 1789038000,
"volume": 0.0
},
{
"close": 98.9000015258789,
"high": 101.41000366210938,
"low": 98.66999816894531,
"open": 101.06999969482422,
"time": 1789041600,
"volume": 245345792.0
},
{
"close": 99.70999908447266,
"high": 99.81999969482422,
"low": 98.87999725341797,
"open": 99.0,
"time": 1789045200,
"volume": 166443520.0
},
{
"close": 100.16999816894531,
"high": 100.33000183105469,
"low": 99.23999786376953,
"open": 99.75,
"time": 1789048800,
"volume": 0.0
},
{
"close": 99.69999694824219,
"high": 100.1500015258789,
"low": 99.38999938964844,
"open": 100.1500015258789,
"time": 1789052400,
"volume": 0.0
},
{
"close": 99.62999725341797,
"high": 99.86000061035156,
"low": 98.79000091552734,
"open": 99.62999725341797,
"time": 1789056000,
"volume": 0.0
},
{
"close": 99.93000030517578,
"high": 100.41999816894531,
"low": 99.52999877929688,
"open": 99.58000183105469,
"time": 1789059600,
"volume": 45155840.0
},
{
"close": 99.88999938964844,
"high": 99.94999694824219,
"low": 99.16999816894531,
"open": 99.91999816894531,
"time": 1789063200,
"volume": 0.0
},
{
"close": 99.62000274658203,
"high": 100.06999969482422,
"low": 99.55000305175781,
"open": 99.86000061035156,
"time": 1789066800,
"volume": 0.0
},
{
"close": 100.02999877929688,
"high": 100.12000274658203,
"low": 99.58000183105469,
"open": 99.66999816894531,
"time": 1789070400,
"volume": 0.0
},
{
"close": 99.7699966430664,
"high": 100.12000274658203,
"low": 99.7300033569336,
"open": 100.0199966430664,
"time": 1789074000,
"volume": 0.0
},
{
"close": 99.25,
"high": 100.06999969482422,
"low": 99.22000122070312,
"open": 99.81999969482422,
"time": 1789077600,
"volume": 0.0
},
{
"close": 98.61000061035156,
"high": 99.3499984741211,
"low": 98.58999633789062,
"open": 99.2300033569336,
"time": 1789081200,
"volume": 241920.0
},
{
"close": 99.12000274658203,
"high": 99.37000274658203,
"low": 98.55999755859375,
"open": 98.62000274658203,
"time": 1789084800,
"volume": 17824768.0
},
{
"close": 99.41000366210938,
"high": 99.45999908447266,
"low": 98.69999694824219,
"open": 99.12999725341797,
"time": 1789088400,
"volume": 0.0
},
{
"close": 99.27999877929688,
"high": 99.48999786376953,
"low": 99.02999877929688,
"open": 99.41000366210938,
"time": 1789092000,
"volume": 1940992.0
},
{
"close": 99.27999877929688,
"high": 99.44000244140625,
"low": 98.9000015258789,
"open": 99.25,
"time": 1789095600,
"volume": 0.0
},
{
"close": 99.63999938964844,
"high": 99.9000015258789,
"low": 99.19999694824219,
"open": 99.29000091552734,
"time": 1789099200,
"volume": 16544768.0
},
{
"close": 99.87000274658203,
"high": 99.87000274658203,
"low": 99.5,
"open": 99.66000366210938,
"time": 1789102800,
"volume": 0.0
},
{
"close": 99.79000091552734,
"high": 99.94999694824219,
"low": 99.5,
"open": 99.87000274658203,
"time": 1789106400,
"volume": 9917696.0
},
{
"close": 99.72000122070312,
"high": 100.06999969482422,
"low": 99.63999938964844,
"open": 99.77999877929688,
"time": 1789110000,
"volume": 0.0
},
{
"close": 99.88999938964844,
"high": 100.25,
"low": 99.44999694824219,
"open": 99.69999694824219,
"time": 1789113600,
"volume": 0.0
},
{
"close": 99.38999938964844,
"high": 99.91999816894531,
"low": 98.98999786376953,
"open": 99.87999725341797,
"time": 1789117200,
"volume": 93869824.0
},
{
"close": 99.1500015258789,
"high": 99.69999694824219,
"low": 99.1500015258789,
"open": 99.36000061035156,
"time": 1789120800,
"volume": 5774592.0
},
{
"close": 99.47000122070312,
"high": 99.5,
"low": 98.55999755859375,
"open": 99.13999938964844,
"time": 1789124400,
"volume": 14447616.0
},
{
"close": 101.63999938964844,
"high": 101.77999877929688,
"low": 98.11000061035156,
"open": 99.43000030517578,
"time": 1789128000,
"volume": 150947584.0
},
{
"close": 104.79000091552734,
"high": 104.8499984741211,
"low": 100.5999984741211,
"open": 101.58000183105469,
"time": 1789131600,
"volume": 159757568.0
},
{
"close": 103.2699966430664,
"high": 105.76000213623047,
"low": 102.80000305175781,
"open": 104.87000274658203,
"time": 1789135200,
"volume": 563014912.0
},
{
"close": 101.58000183105469,
"high": 103.58999633789062,
"low": 101.33999633789062,
"open": 103.23999786376953,
"time": 1789138800,
"volume": 174496512.0
},
{
"close": 102.31999969482422,
"high": 102.38999938964844,
"low": 101.27999877929688,
"open": 101.55999755859375,
"time": 1789142400,
"volume": 132371456.0
},
{
"close": 101.94000244140625,
"high": 102.45999908447266,
"low": 101.80000305175781,
"open": 102.33000183105469,
"time": 1789146000,
"volume": 0.0
},
{
"close": 101.05000305175781,
"high": 102.0,
"low": 100.43000030517578,
"open": 101.93000030517578,
"time": 1789149600,
"volume": 153271808.0
},
{
"close": 102.0199966430664,
"high": 102.11000061035156,
"low": 100.80000305175781,
"open": 101.05999755859375,
"time": 1789153200,
"volume": 44433152.0
},
{
"close": 102.45999908447266,
"high": 102.97000122070312,
"low": 101.9800033569336,
"open": 101.9800033569336,
"time": 1789156800,
"volume": 122306560.0
},
{
"close": 102.06999969482422,
"high": 102.98999786376953,
"low": 102.02999877929688,
"open": 102.44999694824219,
"time": 1789160400,
"volume": 76108800.0
},
{
"close": 101.87000274658203,
"high": 102.43000030517578,
"low": 101.56999969482422,
"open": 102.08999633789062,
"time": 1789164000,
"volume": 109762048.0
},
{
"close": 102.44999694824219,
"high": 102.4800033569336,
"low": 101.7699966430664,
"open": 101.86000061035156,
"time": 1789167600,
"volume": 4389376.0
},
{
"close": 101.91000366210938,
"high": 102.55999755859375,
"low": 101.7699966430664,
"open": 102.4000015258789,
"time": 1789171200,
"volume": 0.0
},
{
"close": 101.9800033569336,
"high": 102.26000213623047,
"low": 101.83000183105469,
"open": 101.9000015258789,
"time": 1789174800,
"volume": 0.0
},
{
"close": 101.87000274658203,
"high": 102.05999755859375,
"low": 101.62000274658203,
"open": 101.9800033569336,
"time": 1789178400,
"volume": 3375104.0
},
{
"close": 101.62999725341797,
"high": 101.91999816894531,
"low": 101.44999694824219,
"open": 101.86000061035156,
"time": 1789182000,
"volume": 0.0
},
{
"close": 101.58999633789062,
"high": 101.88999938964844,
"low": 101.54000091552734,
"open": 101.62000274658203,
"time": 1789185600,
"volume": 0.0
},
{
"close": 101.63999938964844,
"high": 101.69999694824219,
"low": 101.41000366210938,
"open": 101.58999633789062,
"time": 1789189200,
"volume": 0.0
},
{
"close": 101.68000030517578,
"high": 101.87999725341797,
"low": 101.48999786376953,
"open": 101.6500015258789,
"time": 1789192800,
"volume": 0.0
},
{
"close": 101.6500015258789,
"high": 101.9000015258789,
"low": 101.5999984741211,
"open": 101.68000030517578,
"time": 1789196400,
"volume": 0.0
},
{
"close": 101.81999969482422,
"high": 101.83999633789062,
"low": 101.55999755859375,
"open": 101.63999938964844,
"time": 1789200000,
"volume": 0.0
},
{
"close": 101.9800033569336,
"high": 102.20999908447266,
"low": 101.75,
"open": 101.81999969482422,
"time": 1789203600,
"volume": 12368640.0
},
{
"close": 102.12000274658203,
"high": 102.23999786376953,
"low": 101.94000244140625,
"open": 102.0,
"time": 1789207200,
"volume": 0.0
},
{
"close": 102.11000061035156,
"high": 102.22000122070312,
"low": 101.95999908447266,
"open": 102.12999725341797,
"time": 1789210800,
"volume": 0.0
},
{
"close": 102.02999877929688,
"high": 102.38999938964844,
"low": 101.91999816894531,
"open": 102.11000061035156,
"time": 1789214400,
"volume": 0.0
},
{
"close": 101.94999694824219,
"high": 102.16999816894531,
"low": 101.72000122070312,
"open": 102.02999877929688,
"time": 1789218000,
"volume": 0.0
},
{
"close": 101.9800033569336,
"high": 102.0999984741211,
"low": 101.87000274658203,
"open": 101.95999908447266,
"time": 1789221600,
"volume": 0.0
},
{
"close": 102.04000091552734,
"high": 102.12999725341797,
"low": 101.83999633789062,
"open": 102.0,
"time": 1789225200,
"volume": 0.0
},
{
"close": 102.05999755859375,
"high": 102.0999984741211,
"low": 101.9000015258789,
"open": 102.04000091552734,
"time": 1789228800,
"volume": 0.0
},
{
"close": 101.93000030517578,
"high": 102.12999725341797,
"low": 101.93000030517578,
"open": 102.06999969482422,
"time": 1789232400,
"volume": 0.0
},
{
"close": 101.62999725341797,
"high": 101.94000244140625,
"low": 101.55000305175781,
"open": 101.94000244140625,
"time": 1789236000,
"volume": 0.0
},
{
"close": 101.26000213623047,
"high": 101.70999908447266,
"low": 101.19000244140625,
"open": 101.62999725341797,
"time": 1789239600,
"volume": 0.0
},
{
"close": 101.33999633789062,
"high": 101.55999755859375,
"low": 101.2300033569336,
"open": 101.26000213623047,
"time": 1789243200,
"volume": 0.0
},
{
"close": 101.47000122070312,
"high": 101.58999633789062,
"low": 101.33000183105469,
"open": 101.33999633789062,
"time": 1789246800,
"volume": 0.0
},
{
"close": 101.6500015258789,
"high": 101.7699966430664,
"low": 101.38999938964844,
"open": 101.44000244140625,
"time": 1789250400,
"volume": 0.0
},
{
"close": 101.73999786376953,
"high": 101.8499984741211,
"low": 101.5999984741211,
"open": 101.66999816894531,
"time": 1789254000,
"volume": 0.0
},
{
"close": 101.70999908447266,
"high": 101.7699966430664,
"low": 101.56999969482422,
"open": 101.75,
"time": 1789257600,
"volume": 0.0
},
{
"close": 102.25,
"high": 102.33000183105469,
"low": 101.69999694824219,
"open": 101.7300033569336,
"time": 1789261200,
"volume": 23003904.0
},
{
"close": 101.87999725341797,
"high": 102.30999755859375,
"low": 101.76000213623047,
"open": 102.2699966430664,
"time": 1789264800,
"volume": 0.0
},
{
"close": 101.5999984741211,
"high": 102.0199966430664,
"low": 101.5199966430664,
"open": 101.87999725341797,
"time": 1789268400,
"volume": 0.0
},
{
"close": 101.69999694824219,
"high": 101.77999877929688,
"low": 101.5199966430664,
"open": 101.56999969482422,
"time": 1789272000,
"volume": 0.0
},
{
"close": 101.79000091552734,
"high": 101.9000015258789,
"low": 101.6500015258789,
"open": 101.69999694824219,
"time": 1789275600,
"volume": 0.0
},
{
"close": 101.22000122070312,
"high": 101.80000305175781,
"low": 101.06999969482422,
"open": 101.79000091552734,
"time": 1789279200,
"volume": 0.0
},
{
"close": 100.69000244140625,
"high": 101.37000274658203,
"low": 100.63999938964844,
"open": 101.18000030517578,
"time": 1789282800,
"volume": 42769536.0
},
{
"close": 99.97000122070312,
"high": 100.83999633789062,
"low": 99.88999938964844,
"open": 100.63999938964844,
"time": 1789286400,
"volume": 70666496.0
},
{
"close": 99.83000183105469,
"high": 100.1500015258789,
"low": 99.38999938964844,
"open": 99.9800033569336,
"time": 1789290000,
"volume": 29983744.0
},
{
"close": 99.5199966430664,
"high": 99.87000274658203,
"low": 99.38999938964844,
"open": 99.80999755859375,
"time": 1789293600,
"volume": 3113600.0
},
{
"close": 99.79000091552734,
"high": 99.83000183105469,
"low": 99.5,
"open": 99.52999877929688,
"time": 1789297200,
"volume": 11625344.0
},
{
"close": 99.69000244140625,
"high": 99.80000305175781,
"low": 99.5199966430664,
"open": 99.76000213623047,
"time": 1789300800,
"volume": 0.0
},
{
"close": 100.08000183105469,
"high": 100.18000030517578,
"low": 99.43000030517578,
"open": 99.66000366210938,
"time": 1789304400,
"volume": 0.0
},
{
"close": 100.63999938964844,
"high": 100.80999755859375,
"low": 100.08000183105469,
"open": 100.08000183105469,
"time": 1789308000,
"volume": 21908992.0
},
{
"close": 100.20999908447266,
"high": 100.63999938964844,
"low": 100.16000366210938,
"open": 100.62999725341797,
"time": 1789311600,
"volume": 0.0
},
{
"close": 100.79000091552734,
"high": 100.97000122070312,
"low": 100.22000122070312,
"open": 100.22000122070312,
"time": 1789315200,
"volume": 28779008.0
},
{
"close": 100.97000122070312,
"high": 101.19999694824219,
"low": 100.77999877929688,
"open": 100.79000091552734,
"time": 1789318800,
"volume": 19401216.0
},
{
"close": 101.18000030517578,
"high": 101.25,
"low": 100.93000030517578,
"open": 100.94000244140625,
"time": 1789322400,
"volume": 0.0
},
{
"close": 100.91999816894531,
"high": 101.30000305175781,
"low": 100.80999755859375,
"open": 101.18000030517578,
"time": 1789326000,
"volume": 0.0
},
{
"close": 101.44000244140625,
"high": 101.4800033569336,
"low": 100.91999816894531,
"open": 100.97000122070312,
"time": 1789329600,
"volume": 2000000.0
},
{
"close": 101.31999969482422,
"high": 101.58000183105469,
"low": 101.19999694824219,
"open": 101.45999908447266,
"time": 1789333200,
"volume": 24382080.0
},
{
"close": 99.69000244140625,
"high": 101.19999694824219,
"low": 99.37999725341797,
"open": 101.19999694824219,
"time": 1789336800,
"volume": 117795712.0
},
{
"close": 99.25,
"high": 99.97000122070312,
"low": 99.16000366210938,
"open": 99.76000213623047,
"time": 1789340400,
"volume": 73939072.0
},
{
"close": 99.62999725341797,
"high": 99.81999969482422,
"low": 98.95999908447266,
"open": 99.33999633789062,
"time": 1789344000,
"volume": 56301952.0
},
{
"close": 100.12000274658203,
"high": 100.16999816894531,
"low": 99.16999816894531,
"open": 99.58999633789062,
"time": 1789347600,
"volume": 0.0
},
{
"close": 100.95999908447266,
"high": 101.0199966430664,
"low": 99.93000030517578,
"open": 100.08000183105469,
"time": 1789351200,
"volume": 36049920.0
},
{
"close": 100.94000244140625,
"high": 101.29000091552734,
"low": 100.75,
"open": 100.95999908447266,
"time": 1789354800,
"volume": 38817664.0
},
{
"close": 101.12999725341797,
"high": 101.33999633789062,
"low": 100.83000183105469,
"open": 100.94999694824219,
"time": 1789358400,
"volume": 36048256.0
},
{
"close": 101.05000305175781,
"high": 101.19000244140625,
"low": 100.91000366210938,
"open": 101.1500015258789,
"time": 1789362000,
"volume": 32460288.0
},
{
"close": 101.5,
"high": 101.94000244140625,
"low": 101.05999755859375,
"open": 101.08000183105469,
"time": 1789365600,
"volume": 82494208.0
},
{
"close": 101.55999755859375,
"high": 101.69000244140625,
"low": 101.38999938964844,
"open": 101.51000213623047,
"time": 1789369200,
"volume": 0.0
},
{
"close": 101.45999908447266,
"high": 101.77999877929688,
"low": 101.27999877929688,
"open": 101.55999755859375,
"time": 1789372800,
"volume": 0.0
},
{
"close": 101.9000015258789,
"high": 102.30999755859375,
"low": 101.16999816894531,
"open": 101.45999908447266,
"time": 1789376400,
"volume": 9613952.0
},
{
"close": 101.7300033569336,
"high": 101.97000122070312,
"low": 101.69000244140625,
"open": 101.94000244140625,
"time": 1789380000,
"volume": 52845312.0
},
{
"close": 101.30999755859375,
"high": 101.86000061035156,
"low": 101.2699966430664,
"open": 101.73999786376953,
"time": 1789383600,
"volume": 24369152.0
},
{
"close": 101.33000183105469,
"high": 101.94000244140625,
"low": 101.16999816894531,
"open": 101.33999633789062,
"time": 1789387200,
"volume": 38081152.0
},
{
"close": 101.30999755859375,
"high": 101.87000274658203,
"low": 100.62999725341797,
"open": 101.26000213623047,
"time": 1789390800,
"volume": 109086464.0
},
{
"close": 101.61000061035156,
"high": 101.9800033569336,
"low": 101.19999694824219,
"open": 101.30999755859375,
"time": 1789394400,
"volume": 84604416.0
},
{
"close": 101.94999694824219,
"high": 102.23999786376953,
"low": 101.33000183105469,
"open": 101.55999755859375,
"time": 1789398000,
"volume": 112586240.0
},
{
"close": 102.58999633789062,
"high": 102.81999969482422,
"low": 101.83000183105469,
"open": 101.94000244140625,
"time": 1789401600,
"volume": 120841472.0
},
{
"close": 103.04000091552734,
"high": 103.2699966430664,
"low": 102.5,
"open": 102.58000183105469,
"time": 1789405200,
"volume": 68801792.0
},
{
"close": 103.61000061035156,
"high": 103.83000183105469,
"low": 102.91000366210938,
"open": 103.05000305175781,
"time": 1789408800,
"volume": 151978752.0
},
{
"close": 103.26000213623047,
"high": 103.61000061035156,
"low": 102.97000122070312,
"open": 103.56999969482422,
"time": 1789412400,
"volume": 70676224.0
},
{
"close": 103.9800033569336,
"high": 104.81999969482422,
"low": 103.22000122070312,
"open": 103.27999877929688,
"time": 1789416000,
"volume": 216639744.0
},
{
"close": 103.18000030517578,
"high": 104.0199966430664,
"low": 103.18000030517578,
"open": 104.0199966430664,
"time": 1789419600,
"volume": 121810176.0
},
{
"close": 102.8499984741211,
"high": 103.58999633789062,
"low": 102.79000091552734,
"open": 103.23999786376953,
"time": 1789423200,
"volume": 0.0
},
{
"close": 102.55999755859375,
"high": 103.0,
"low": 102.41999816894531,
"open": 102.8499984741211,
"time": 1789426800,
"volume": 0.0
},
{
"close": 102.45999908447266,
"high": 102.8499984741211,
"low": 102.38999938964844,
"open": 102.5199966430664,
"time": 1789430400,
"volume": 0.0
},
{
"close": 102.23999786376953,
"high": 102.58999633789062,
"low": 102.13999938964844,
"open": 102.47000122070312,
"time": 1789434000,
"volume": 21082368.0
},
{
"close": 101.94000244140625,
"high": 102.38999938964844,
"low": 101.94000244140625,
"open": 102.26000213623047,
"time": 1789437600,
"volume": 0.0
},
{
"close": 101.48999786376953,
"high": 101.94999694824219,
"low": 101.23999786376953,
"open": 101.94999694824219,
"time": 1789441200,
"volume": 2074624.0
},
{
"close": 101.2699966430664,
"high": 101.68000030517578,
"low": 101.13999938964844,
"open": 101.52999877929688,
"time": 1789444800,
"volume": 2030336.0
},
{
"close": 101.30999755859375,
"high": 101.38999938964844,
"low": 100.58000183105469,
"open": 101.23999786376953,
"time": 1789448400,
"volume": 74456320.0
},
{
"close": 100.8499984741211,
"high": 101.56999969482422,
"low": 100.72000122070312,
"open": 101.30999755859375,
"time": 1789452000,
"volume": 0.0
},
{
"close": 100.41000366210938,
"high": 101.01000213623047,
"low": 100.30999755859375,
"open": 100.87000274658203,
"time": 1789455600,
"volume": 31872256.0
},
{
"close": 100.62000274658203,
"high": 100.62000274658203,
"low": 100.0999984741211,
"open": 100.41000366210938,
"time": 1789459200,
"volume": 34549760.0
},
{
"close": 100.79000091552734,
"high": 101.05999755859375,
"low": 100.4800033569336,
"open": 100.61000061035156,
"time": 1789462800,
"volume": 0.0
},
{
"close": 100.93000030517578,
"high": 101.05999755859375,
"low": 100.62999725341797,
"open": 100.80000305175781,
"time": 1789466400,
"volume": 0.0
},
{
"close": 100.81999969482422,
"high": 100.97000122070312,
"low": 100.4000015258789,
"open": 100.91999816894531,
"time": 1789470000,
"volume": 2065408.0
},
{
"close": 100.95999908447266,
"high": 101.16000366210938,
"low": 100.7699966430664,
"open": 100.7699966430664,
"time": 1789473600,
"volume": 28802816.0
},
{
"close": 100.5,
"high": 101.33999633789062,
"low": 99.7699966430664,
"open": 100.95999908447266,
"time": 1789477200,
"volume": 19536384.0
},
{
"close": 98.80000305175781,
"high": 100.69999694824219,
"low": 97.97000122070312,
"open": 100.52999877929688,
"time": 1789480800,
"volume": 117347840.0
},
{
"close": 99.31999969482422,
"high": 99.69000244140625,
"low": 98.5199966430664,
"open": 98.80000305175781,
"time": 1789484400,
"volume": 79170816.0
},
{
"close": 99.04000091552734,
"high": 99.4000015258789,
"low": 98.83000183105469,
"open": 99.30000305175781,
"time": 1789488000,
"volume": 0.0
},
{
"close": 100.16999816894531,
"high": 100.63999938964844,
"low": 98.63999938964844,
"open": 99.01000213623047,
"time": 1789491600,
"volume": 14866432.0
},
{
"close": 98.1500015258789,
"high": 100.25,
"low": 95.7699966430664,
"open": 100.16000366210938,
"time": 1789495200,
"volume": 386106112.0
},
{
"close": 97.80999755859375,
"high": 98.55000305175781,
"low": 97.44999694824219,
"open": 98.13999938964844,
"time": 1789498800,
"volume": 246735104.0
},
{
"close": 97.36000061035156,
"high": 98.01000213623047,
"low": 96.5999984741211,
"open": 97.79000091552734,
"time": 1789502400,
"volume": 0.0
},
{
"close": 96.55999755859375,
"high": 97.37000274658203,
"low": 96.47000122070312,
"open": 97.3499984741211,
"time": 1789506000,
"volume": 0.0
},
{
"close": 97.08000183105469,
"high": 97.23999786376953,
"low": 96.2300033569336,
"open": 96.54000091552734,
"time": 1789509600,
"volume": 31301376.0
},
{
"close": 96.83000183105469,
"high": 97.61000061035156,
"low": 96.81999969482422,
"open": 97.08000183105469,
"time": 1789513200,
"volume": 54940672.0
},
{
"close": 97.02999877929688,
"high": 97.2699966430664,
"low": 96.7699966430664,
"open": 96.81999969482422,
"time": 1789516800,
"volume": 4571392.0
},
{
"close": 96.41999816894531,
"high": 97.2300033569336,
"low": 96.33000183105469,
"open": 97.01000213623047,
"time": 1789520400,
"volume": 0.0
},
{
"close": 97.18000030517578,
"high": 97.52999877929688,
"low": 96.37000274658203,
"open": 96.41999816894531,
"time": 1789524000,
"volume": 50796544.0
},
{
"close": 97.19000244140625,
"high": 97.51000213623047,
"low": 96.95999908447266,
"open": 97.18000030517578,
"time": 1789527600,
"volume": 0.0
},
{
"close": 97.18000030517578,
"high": 97.6500015258789,
"low": 97.06999969482422,
"open": 97.19000244140625,
"time": 1789531200,
"volume": 23632640.0
},
{
"close": 97.16000366210938,
"high": 97.26000213623047,
"low": 96.80000305175781,
"open": 97.18000030517578,
"time": 1789534800,
"volume": 0.0
},
{
"close": 97.30000305175781,
"high": 97.33000183105469,
"low": 96.80000305175781,
"open": 97.16999816894531,
"time": 1789538400,
"volume": 0.0
},
{
"close": 96.9000015258789,
"high": 97.44999694824219,
"low": 96.8499984741211,
"open": 97.30000305175781,
"time": 1789542000,
"volume": 0.0
},
{
"close": 96.97000122070312,
"high": 96.97000122070312,
"low": 96.33000183105469,
"open": 96.86000061035156,
"time": 1789545600,
"volume": 0.0
},
{
"close": 97.20999908447266,
"high": 97.2699966430664,
"low": 96.94999694824219,
"open": 96.94999694824219,
"time": 1789549200,
"volume": 8505856.0
},
{
"close": 97.1500015258789,
"high": 97.30000305175781,
"low": 97.05000305175781,
"open": 97.2300033569336,
"time": 1789552800,
"volume": 0.0
},
{
"close": 97.93000030517578,
"high": 98.22000122070312,
"low": 96.94999694824219,
"open": 97.22000122070312,
"time": 1789556400,
"volume": 35438592.0
},
{
"close": 97.48999786376953,
"high": 98.01000213623047,
"low": 97.12999725341797,
"open": 97.91999816894531,
"time": 1789560000,
"volume": 0.0
},
{
"close": 97.0999984741211,
"high": 97.55999755859375,
"low": 96.81999969482422,
"open": 97.4800033569336,
"time": 1789563600,
"volume": 0.0
},
{
"close": 96.95999908447266,
"high": 97.19999694824219,
"low": 96.56999969482422,
"open": 97.08999633789062,
"time": 1789567200,
"volume": 0.0
},
{
"close": 97.05000305175781,
"high": 97.5199966430664,
"low": 96.77999877929688,
"open": 96.94999694824219,
"time": 1789570800,
"volume": 0.0
},
{
"close": 97.1500015258789,
"high": 97.44000244140625,
"low": 96.88999938964844,
"open": 97.05000305175781,
"time": 1789574400,
"volume": 0.0
},
{
"close": 97.12999725341797,
"high": 97.2699966430664,
"low": 96.01000213623047,
"open": 97.12000274658203,
"time": 1789578000,
"volume": 0.0
},
{
"close": 97.68000030517578,
"high": 98.7699966430664,
"low": 96.26000213623047,
"open": 97.04000091552734,
"time": 1789581600,
"volume": 0.0
},
{
"close": 97.98999786376953,
"high": 98.62000274658203,
"low": 96.81999969482422,
"open": 97.73999786376953,
"time": 1789585200,
"volume": 0.0
},
{
"close": 98.62999725341797,
"high": 98.81999969482422,
"low": 97.91000366210938,
"open": 98.05999755859375,
"time": 1789588800,
"volume": 0.0
},
{
"close": 98.30999755859375,
"high": 98.69999694824219,
"low": 98.04000091552734,
"open": 98.62000274658203,
"time": 1789592400,
"volume": 0.0
},
{
"close": 97.4000015258789,
"high": 98.3499984741211,
"low": 97.36000061035156,
"open": 98.33999633789062,
"time": 1789596000,
"volume": 0.0
},
{
"close": 98.56999969482422,
"high": 98.7699966430664,
"low": 97.30999755859375,
"open": 97.38999938964844,
"time": 1789599600,
"volume": 2930944.0
},
{
"close": 98.62000274658203,
"high": 99.12000274658203,
"low": 98.37999725341797,
"open": 98.55000305175781,
"time": 1789603200,
"volume": 10798848.0
},
{
"close": 99.16999816894531,
"high": 99.55999755859375,
"low": 98.4000015258789,
"open": 98.6500015258789,
"time": 1789606800,
"volume": 22767616.0
},
{
"close": 99.29000091552734,
"high": 99.6500015258789,
"low": 98.75,
"open": 99.16000366210938,
"time": 1789610400,
"volume": 647936.0
},
{
"close": 99.87999725341797,
"high": 99.94999694824219,
"low": 99.29000091552734,
"open": 99.29000091552734,
"time": 1789614000,
"volume": 0.0
},
{
"close": 99.83000183105469,
"high": 99.91000366210938,
"low": 99.05000305175781,
"open": 99.87999725341797,
"time": 1789617600,
"volume": 0.0
},
{
"close": 99.45999908447266,
"high": 99.9800033569336,
"low": 99.4000015258789,
"open": 99.86000061035156,
"time": 1789621200,
"volume": 0.0
},
{
"close": 99.63999938964844,
"high": 99.88999938964844,
"low": 99.37999725341797,
"open": 99.44999694824219,
"time": 1789624800,
"volume": 17790208.0
},
{
"close": 99.94000244140625,
"high": 100.2699966430664,
"low": 99.62999725341797,
"open": 99.6500015258789,
"time": 1789628400,
"volume": 29031168.0
},
{
"close": 100.23999786376953,
"high": 100.25,
"low": 99.80999755859375,
"open": 99.94000244140625,
"time": 1789632000,
"volume": 0.0
},
{
"close": 100.16000366210938,
"high": 100.7699966430664,
"low": 100.08999633789062,
"open": 100.25,
"time": 1789635600,
"volume": 153210880.0
},
{
"close": 99.76000213623047,
"high": 100.16000366210938,
"low": 99.4800033569336,
"open": 100.16000366210938,
"time": 1789639200,
"volume": 47569664.0
},
{
"close": 100.05000305175781,
"high": 100.13999938964844,
"low": 99.45999908447266,
"open": 99.75,
"time": 1789642800,
"volume": 0.0
},
{
"close": 100.6500015258789,
"high": 101.33000183105469,
"low": 100.02999877929688,
"open": 100.04000091552734,
"time": 1789646400,
"volume": 114498048.0
},
{
"close": 100.6500015258789,
"high": 100.88999938964844,
"low": 99.58000183105469,
"open": 100.62999725341797,
"time": 1789650000,
"volume": 34651648.0
},
{
"close": 100.9800033569336,
"high": 101.69999694824219,
"low": 99.98999786376953,
"open": 100.66999816894531,
"time": 1789653600,
"volume": 129708288.0
},
{
"close": 101.19999694824219,
"high": 101.26000213623047,
"low": 100.13999938964844,
"open": 101.0199966430664,
"time": 1789657200,
"volume": 40408832.0
},
{
"close": 101.30000305175781,
"high": 101.41999816894531,
"low": 100.63999938964844,
"open": 101.19999694824219,
"time": 1789660800,
"volume": 61750272.0
},
{
"close": 101.43000030517578,
"high": 101.94999694824219,
"low": 101.11000061035156,
"open": 101.33000183105469,
"time": 1789664400,
"volume": 78265344.0
},
{
"close": 100.75,
"high": 101.55000305175781,
"low": 100.75,
"open": 101.47000122070312,
"time": 1789668000,
"volume": 0.0
},
{
"close": 100.9000015258789,
"high": 101.0199966430664,
"low": 100.63999938964844,
"open": 100.75,
"time": 1789671600,
"volume": 0.0
},
{
"close": 101.22000122070312,
"high": 101.30000305175781,
"low": 100.81999969482422,
"open": 100.87000274658203,
"time": 1789675200,
"volume": 0.0
},
{
"close": 101.06999969482422,
"high": 101.37999725341797,
"low": 101.01000213623047,
"open": 101.23999786376953,
"time": 1789678800,
"volume": 15345408.0
},
{
"close": 101.37000274658203,
"high": 101.44000244140625,
"low": 100.70999908447266,
"open": 101.08999633789062,
"time": 1789682400,
"volume": 22610688.0
},
{
"close": 101.55999755859375,
"high": 101.66999816894531,
"low": 101.2699966430664,
"open": 101.3499984741211,
"time": 1789686000,
"volume": 0.0
},
{
"close": 101.33000183105469,
"high": 101.62000274658203,
"low": 100.80000305175781,
"open": 101.5199966430664,
"time": 1789689600,
"volume": 19824128.0
},
{
"close": 102.37999725341797,
"high": 102.80000305175781,
"low": 101.30999755859375,
"open": 101.33999633789062,
"time": 1789693200,
"volume": 44744448.0
},
{
"close": 102.66000366210938,
"high": 102.81999969482422,
"low": 102.08000183105469,
"open": 102.41999816894531,
"time": 1789696800,
"volume": 54416640.0
},
{
"close": 104.43000030517578,
"high": 104.97000122070312,
"low": 102.56999969482422,
"open": 102.68000030517578,
"time": 1789700400,
"volume": 274805760.0
},
{
"close": 105.69999694824219,
"high": 105.81999969482422,
"low": 104.33999633789062,
"open": 104.5199966430664,
"time": 1789704000,
"volume": 210515456.0
},
{
"close": 105.2699966430664,
"high": 106.01000213623047,
"low": 105.23999786376953,
"open": 105.62000274658203,
"time": 1789707600,
"volume": 230795008.0
},
{
"close": 105.5,
"high": 105.73999786376953,
"low": 105.22000122070312,
"open": 105.31999969482422,
"time": 1789711200,
"volume": 108605696.0
},
{
"close": 105.72000122070312,
"high": 106.02999877929688,
"low": 105.37999725341797,
"open": 105.44000244140625,
"time": 1789714800,
"volume": 93984512.0
},
{
"close": 106.12999725341797,
"high": 106.27999877929688,
"low": 105.27999877929688,
"open": 105.69999694824219,
"time": 1789718400,
"volume": 127254784.0
},
{
"close": 106.31999969482422,
"high": 106.4800033569336,
"low": 105.8499984741211,
"open": 106.16999816894531,
"time": 1789722000,
"volume": 65478656.0
},
{
"close": 106.19000244140625,
"high": 106.56999969482422,
"low": 106.16999816894531,
"open": 106.33000183105469,
"time": 1789725600,
"volume": 24803840.0
},
{
"close": 105.63999938964844,
"high": 106.26000213623047,
"low": 105.33999633789062,
"open": 106.16999816894531,
"time": 1789729200,
"volume": 99288320.0
},
{
"close": 105.69999694824219,
"high": 106.05000305175781,
"low": 105.31999969482422,
"open": 105.66999816894531,
"time": 1789732800,
"volume": 0.0
},
{
"close": 108.47000122070312,
"high": 109.30000305175781,
"low": 105.37000274658203,
"open": 105.68000030517578,
"time": 1789736400,
"volume": 242042368.0
},
{
"close": 110.70999908447266,
"high": 110.93000030517578,
"low": 108.3499984741211,
"open": 108.4800033569336,
"time": 1789740000,
"volume": 506233344.0
},
{
"close": 111.16000366210938,
"high": 111.5199966430664,
"low": 109.33999633789062,
"open": 110.70999908447266,
"time": 1789743600,
"volume": 379456512.0
},
{
"close": 111.68000030517578,
"high": 112.2699966430664,
"low": 110.98999786376953,
"open": 111.12000274658203,
"time": 1789747200,
"volume": 319834624.0
},
{
"close": 112.58000183105469,
"high": 112.66999816894531,
"low": 111.33999633789062,
"open": 111.69000244140625,
"time": 1789750800,
"volume": 84466176.0
},
{
"close": 112.13999938964844,
"high": 112.8499984741211,
"low": 112.02999877929688,
"open": 112.55999755859375,
"time": 1789754400,
"volume": 116710400.0
},
{
"close": 114.26000213623047,
"high": 114.31999969482422,
"low": 112.2300033569336,
"open": 112.2300033569336,
"time": 1789758000,
"volume": 263530496.0
},
{
"close": 113.51000213623047,
"high": 114.19999694824219,
"low": 113.11000061035156,
"open": 114.19999694824219,
"time": 1789761600,
"volume": 153565696.0
},
{
"close": 113.16999816894531,
"high": 113.76000213623047,
"low": 113.0199966430664,
"open": 113.52999877929688,
"time": 1789765200,
"volume": 76659200.0
},
{
"close": 113.16999816894531,
"high": 113.58999633789062,
"low": 112.7699966430664,
"open": 113.19000244140625,
"time": 1789768800,
"volume": 29072384.0
},
{
"close": 112.69999694824219,
"high": 113.44999694824219,
"low": 112.5,
"open": 113.16999816894531,
"time": 1789772400,
"volume": 24025600.0
},
{
"close": 113.62999725341797,
"high": 113.75,
"low": 112.37999725341797,
"open": 112.73999786376953,
"time": 1789776000,
"volume": 60742656.0
},
{
"close": 113.38999938964844,
"high": 114.0199966430664,
"low": 112.87999725341797,
"open": 113.6500015258789,
"time": 1789779600,
"volume": 7702016.0
},
{
"close": 113.58000183105469,
"high": 113.81999969482422,
"low": 113.30999755859375,
"open": 113.4000015258789,
"time": 1789783200,
"volume": 0.0
},
{
"close": 113.20999908447266,
"high": 113.79000091552734,
"low": 113.11000061035156,
"open": 113.58999633789062,
"time": 1789786800,
"volume": 0.0
},
{
"close": 112.33999633789062,
"high": 113.41000366210938,
"low": 112.05000305175781,
"open": 113.20999908447266,
"time": 1789790400,
"volume": 0.0
},
{
"close": 111.9000015258789,
"high": 112.95999908447266,
"low": 111.80999755859375,
"open": 112.31999969482422,
"time": 1789794000,
"volume": 0.0
},
{
"close": 111.79000091552734,
"high": 112.0199966430664,
"low": 111.1500015258789,
"open": 111.91999816894531,
"time": 1789797600,
"volume": 0.0
},
{
"close": 111.55999755859375,
"high": 112.19000244140625,
"low": 111.54000091552734,
"open": 111.79000091552734,
"time": 1789801200,
"volume": 0.0
},
{
"close": 112.19999694824219,
"high": 112.4000015258789,
"low": 111.48999786376953,
"open": 111.58999633789062,
"time": 1789804800,
"volume": 0.0
},
{
"close": 111.79000091552734,
"high": 112.44000244140625,
"low": 111.44000244140625,
"open": 112.2300033569336,
"time": 1789808400,
"volume": 0.0
},
{
"close": 111.58000183105469,
"high": 112.08999633789062,
"low": 111.56999969482422,
"open": 111.76000213623047,
"time": 1789812000,
"volume": 0.0
},
{
"close": 111.8499984741211,
"high": 112.02999877929688,
"low": 111.55000305175781,
"open": 111.58000183105469,
"time": 1789815600,
"volume": 0.0
},
{
"close": 111.7300033569336,
"high": 112.0,
"low": 111.58999633789062,
"open": 111.83999633789062,
"time": 1789819200,
"volume": 0.0
},
{
"close": 111.58000183105469,
"high": 111.80000305175781,
"low": 111.25,
"open": 111.75,
"time": 1789822800,
"volume": 0.0
},
{
"close": 111.75,
"high": 112.16000366210938,
"low": 111.43000030517578,
"open": 111.58000183105469,
"time": 1789826400,
"volume": 0.0
},
{
"close": 111.58999633789062,
"high": 112.08999633789062,
"low": 111.47000122070312,
"open": 111.76000213623047,
"time": 1789830000,
"volume": 0.0
},
{
"close": 111.95999908447266,
"high": 111.98999786376953,
"low": 111.19000244140625,
"open": 111.61000061035156,
"time": 1789833600,
"volume": 0.0
},
{
"close": 111.37000274658203,
"high": 112.25,
"low": 111.31999969482422,
"open": 111.91999816894531,
"time": 1789837200,
"volume": 0.0
},
{
"close": 111.12000274658203,
"high": 111.62000274658203,
"low": 110.66000366210938,
"open": 111.37000274658203,
"time": 1789840800,
"volume": 0.0
},
{
"close": 111.13999938964844,
"high": 111.55999755859375,
"low": 110.75,
"open": 111.11000061035156,
"time": 1789844400,
"volume": 0.0
},
{
"close": 111.06999969482422,
"high": 111.31999969482422,
"low": 110.93000030517578,
"open": 111.0999984741211,
"time": 1789848000,
"volume": 0.0
},
{
"close": 110.5,
"high": 111.25,
"low": 110.19999694824219,
"open": 111.08999633789062,
"time": 1789851600,
"volume": 0.0
},
{
"close": 110.62000274658203,
"high": 110.72000122070312,
"low": 110.04000091552734,
"open": 110.5,
"time": 1789855200,
"volume": 0.0
},
{
"close": 111.0199966430664,
"high": 111.1500015258789,
"low": 110.56999969482422,
"open": 110.62000274658203,
"time": 1789858800,
"volume": 0.0
},
{
"close": 110.93000030517578,
"high": 111.12000274658203,
"low": 110.58000183105469,
"open": 111.05000305175781,
"time": 1789862400,
"volume": 0.0
},
{
"close": 110.12000274658203,
"high": 110.94999694824219,
"low": 109.75,
"open": 110.91999816894531,
"time": 1789866000,
"volume": 0.0
},
{
"close": 107.62000274658203,
"high": 110.47000122070312,
"low": 107.37000274658203,
"open": 110.11000061035156,
"time": 1789869600,
"volume": 104806656.0
},
{
"close": 108.86000061035156,
"high": 109.05000305175781,
"low": 107.37999725341797,
"open": 107.62999725341797,
"time": 1789873200,
"volume": 173116160.0
},
{
"close": 108.9800033569336,
"high": 109.18000030517578,
"low": 108.62000274658203,
"open": 108.88999938964844,
"time": 1789876800,
"volume": 0.0
},
{
"close": 108.72000122070312,
"high": 109.20999908447266,
"low": 108.55999755859375,
"open": 109.01000213623047,
"time": 1789880400,
"volume": 4676608.0
},
{
"close": 108.41000366210938,
"high": 108.87000274658203,
"low": 108.08000183105469,
"open": 108.69999694824219,
"time": 1789884000,
"volume": 0.0
},
{
"close": 108.43000030517578,
"high": 108.77999877929688,
"low": 108.41000366210938,
"open": 108.41999816894531,
"time": 1789887600,
"volume": 0.0
},
{
"close": 108.05999755859375,
"high": 108.68000030517578,
"low": 107.68000030517578,
"open": 108.41999816894531,
"time": 1789891200,
"volume": 0.0
},
{
"close": 108.25,
"high": 108.80999755859375,
"low": 108.0199966430664,
"open": 108.0199966430664,
"time": 1789894800,
"volume": 0.0
},
{
"close": 107.98999786376953,
"high": 108.37000274658203,
"low": 107.86000061035156,
"open": 108.27999877929688,
"time": 1789898400,
"volume": 0.0
},
{
"close": 108.41000366210938,
"high": 108.62000274658203,
"low": 107.87999725341797,
"open": 107.9800033569336,
"time": 1789902000,
"volume": 0.0
},
{
"close": 108.3499984741211,
"high": 108.80999755859375,
"low": 108.08000183105469,
"open": 108.41999816894531,
"time": 1789905600,
"volume": 0.0
},
{
"close": 108.19999694824219,
"high": 108.54000091552734,
"low": 107.91000366210938,
"open": 108.29000091552734,
"time": 1789909200,
"volume": 0.0
},
{
"close": 108.11000061035156,
"high": 108.5999984741211,
"low": 107.94000244140625,
"open": 108.18000030517578,
"time": 1789912800,
"volume": 0.0
},
{
"close": 108.77999877929688,
"high": 108.80000305175781,
"low": 108.0,
"open": 108.11000061035156,
"time": 1789916400,
"volume": 29862912.0
},
{
"close": 110.30000305175781,
"high": 110.69000244140625,
"low": 108.48999786376953,
"open": 108.79000091552734,
"time": 1789920000,
"volume": 208170240.0
},
{
"close": 109.88999938964844,
"high": 110.5,
"low": 109.47000122070312,
"open": 110.18000030517578,
"time": 1789923600,
"volume": 71945472.0
},
{
"close": 109.37000274658203,
"high": 110.33000183105469,
"low": 109.18000030517578,
"open": 109.87000274658203,
"time": 1789927200,
"volume": 0.0
},
{
"close": 110.41999816894531,
"high": 110.83000183105469,
"low": 109.30999755859375,
"open": 109.44999694824219,
"time": 1789930800,
"volume": 10944000.0
},
{
"close": 110.0999984741211,
"high": 110.58999633789062,
"low": 110.08000183105469,
"open": 110.44000244140625,
"time": 1789934400,
"volume": 8817664.0
},
{
"close": 109.87999725341797,
"high": 110.11000061035156,
"low": 109.0999984741211,
"open": 110.0999984741211,
"time": 1789938000,
"volume": 0.0
},
{
"close": 111.01000213623047,
"high": 111.02999877929688,
"low": 109.55000305175781,
"open": 109.94999694824219,
"time": 1789941600,
"volume": 16674816.0
},
{
"close": 111.1500015258789,
"high": 111.43000030517578,
"low": 110.55000305175781,
"open": 110.95999908447266,
"time": 1789945200,
"volume": 76416768.0
},
{
"close": 112.27999877929688,
"high": 112.80999755859375,
"low": 111.12999725341797,
"open": 111.12999725341797,
"time": 1789948800,
"volume": 220779008.0
},
{
"close": 110.93000030517578,
"high": 113.30999755859375,
"low": 110.75,
"open": 112.27999877929688,
"time": 1789952400,
"volume": 126312960.0
},
{
"close": 111.19000244140625,
"high": 111.95999908447266,
"low": 110.76000213623047,
"open": 110.94999694824219,
"time": 1789956000,
"volume": 0.0
},
{
"close": 111.5199966430664,
"high": 111.9000015258789,
"low": 111.1500015258789,
"open": 111.18000030517578,
"time": 1789959600,
"volume": 0.0
},
{
"close": 111.44999694824219,
"high": 111.79000091552734,
"low": 111.01000213623047,
"open": 111.55999755859375,
"time": 1789963200,
"volume": 18889472.0
},
{
"close": 111.73999786376953,
"high": 112.19999694824219,
"low": 111.25,
"open": 111.44000244140625,
"time": 1789966800,
"volume": 33059584.0
},
{
"close": 112.16999816894531,
"high": 112.5199966430664,
"low": 111.5,
"open": 111.76000213623047,
"time": 1789970400,
"volume": 58841600.0
},
{
"close": 112.08000183105469,
"high": 112.36000061035156,
"low": 111.37000274658203,
"open": 112.12000274658203,
"time": 1789974000,
"volume": 62316032.0
},
{
"close": 115.31999969482422,
"high": 116.30000305175781,
"low": 112.05000305175781,
"open": 112.05000305175781,
"time": 1789977600,
"volume": 492654592.0
},
{
"close": 115.94000244140625,
"high": 116.79000091552734,
"low": 114.94999694824219,
"open": 115.2699966430664,
"time": 1789981200,
"volume": 446832896.0
},
{
"close": 115.9800033569336,
"high": 116.05999755859375,
"low": 115.48999786376953,
"open": 115.91999816894531,
"time": 1789984800,
"volume": 237335552.0
},
{
"close": 116.7699966430664,
"high": 117.12999725341797,
"low": 115.81999969482422,
"open": 116.0,
"time": 1789988400,
"volume": 196701184.0
},
{
"close": 116.79000091552734,
"high": 117.0,
"low": 116.1500015258789,
"open": 116.76000213623047,
"time": 1789992000,
"volume": 195461120.0
},
{
"close": 118.01000213623047,
"high": 118.33999633789062,
"low": 116.70999908447266,
"open": 116.79000091552734,
"time": 1789995600,
"volume": 490915840.0
},
{
"close": 118.04000091552734,
"high": 118.83999633789062,
"low": 117.37999725341797,
"open": 118.19000244140625,
"time": 1789999200,
"volume": 466592256.0
},
{
"close": 117.91999816894531,
"high": 119.05000305175781,
"low": 117.37000274658203,
"open": 117.98999786376953,
"time": 1790002800,
"volume": 344285696.0
},
{
"close": 117.52999877929688,
"high": 118.31999969482422,
"low": 116.7699966430664,
"open": 117.94000244140625,
"time": 1790006400,
"volume": 0.0
},
{
"close": 117.19000244140625,
"high": 117.94000244140625,
"low": 116.68000030517578,
"open": 117.54000091552734,
"time": 1790010000,
"volume": 15357440.0
},
{
"close": 117.7300033569336,
"high": 117.86000061035156,
"low": 116.8499984741211,
"open": 117.18000030517578,
"time": 1790013600,
"volume": 27427840.0
},
{
"close": 118.33999633789062,
"high": 118.44999694824219,
"low": 117.26000213623047,
"open": 117.75,
"time": 1790017200,
"volume": 46784512.0
},
{
"close": 119.20999908447266,
"high": 119.45999908447266,
"low": 118.20999908447266,
"open": 118.36000061035156,
"time": 1790020800,
"volume": 197434368.0
},
{
"close": 119.11000061035156,
"high": 119.94999694824219,
"low": 118.66000366210938,
"open": 119.19000244140625,
"time": 1790024400,
"volume": 75131904.0
},
{
"close": 119.41999816894531,
"high": 119.81999969482422,
"low": 118.80999755859375,
"open": 119.1500015258789,
"time": 1790028000,
"volume": 70844416.0
},
{
"close": 118.9000015258789,
"high": 119.88999938964844,
"low": 118.38999938964844,
"open": 119.41999816894531,
"time": 1790031600,
"volume": 0.0
},
{
"close": 118.31999969482422,
"high": 119.45999908447266,
"low": 118.05999755859375,
"open": 118.87999725341797,
"time": 1790035200,
"volume": 0.0
},
{
"close": 117.55999755859375,
"high": 118.41000366210938,
"low": 117.08999633789062,
"open": 118.33999633789062,
"time": 1790038800,
"volume": 4265472.0
},
{
"close": 116.88999938964844,
"high": 118.06999969482422,
"low": 116.5,
"open": 117.56999969482422,
"time": 1790042400,
"volume": 0.0
},
{
"close": 116.77999877929688,
"high": 117.0199966430664,
"low": 116.30000305175781,
"open": 116.87999725341797,
"time": 1790046000,
"volume": 103448064.0
},
{
"close": 116.33000183105469,
"high": 117.08999633789062,
"low": 116.25,
"open": 116.81999969482422,
"time": 1790049600,
"volume": 116206592.0
},
{
"close": 116.80999755859375,
"high": 117.1500015258789,
"low": 115.54000091552734,
"open": 116.41999816894531,
"time": 1790053200,
"volume": 136211968.0
},
{
"close": 116.51000213623047,
"high": 117.0199966430664,
"low": 116.36000061035156,
"open": 116.8499984741211,
"time": 1790056800,
"volume": 0.0
},
{
"close": 116.29000091552734,
"high": 116.80000305175781,
"low": 115.98999786376953,
"open": 116.5199966430664,
"time": 1790060400,
"volume": 30874112.0
},
{
"close": 117.48999786376953,
"high": 117.94000244140625,
"low": 115.77999877929688,
"open": 116.30000305175781,
"time": 1790064000,
"volume": 0.0
},
{
"close": 117.44000244140625,
"high": 117.52999877929688,
"low": 116.66999816894531,
"open": 117.45999908447266,
"time": 1790067600,
"volume": 0.0
},
{
"close": 116.83999633789062,
"high": 117.44999694824219,
"low": 116.37000274658203,
"open": 117.44999694824219,
"time": 1790071200,
"volume": 0.0
},
{
"close": 117.30999755859375,
"high": 117.45999908447266,
"low": 116.41999816894531,
"open": 116.83999633789062,
"time": 1790074800,
"volume": 0.0
},
{
"close": 117.44000244140625,
"high": 117.70999908447266,
"low": 116.83999633789062,
"open": 117.31999969482422,
"time": 1790078400,
"volume": 0.0
},
{
"close": 117.94999694824219,
"high": 117.97000122070312,
"low": 116.86000061035156,
"open": 117.41999816894531,
"time": 1790082000,
"volume": 0.0
},
{
"close": 116.9000015258789,
"high": 117.94000244140625,
"low": 115.94999694824219,
"open": 117.94000244140625,
"time": 1790085600,
"volume": 0.0
},
{
"close": 117.37000274658203,
"high": 117.94999694824219,
"low": 116.80000305175781,
"open": 116.91000366210938,
"time": 1790089200,
"volume": 0.0
},
{
"close": 117.47000122070312,
"high": 117.80999755859375,
"low": 116.7300033569336,
"open": 117.36000061035156,
"time": 1790092800,
"volume": 0.0
},
{
"close": 117.9800033569336,
"high": 118.19999694824219,
"low": 117.37000274658203,
"open": 117.4800033569336,
"time": 1790096400,
"volume": 0.0
},
{
"close": 118.16000366210938,
"high": 118.45999908447266,
"low": 117.6500015258789,
"open": 117.98999786376953,
"time": 1790100000,
"volume": 21643776.0
},
{
"close": 118.22000122070312,
"high": 118.70999908447266,
"low": 117.81999969482422,
"open": 118.12999725341797,
"time": 1790103600,
"volume": 0.0
},
{
"close": 117.9800033569336,
"high": 118.4000015258789,
"low": 117.80999755859375,
"open": 118.26000213623047,
"time": 1790107200,
"volume": 0.0
},
{
"close": 118.0999984741211,
"high": 118.2699966430664,
"low": 117.7300033569336,
"open": 117.9800033569336,
"time": 1790110800,
"volume": 0.0
},
{
"close": 118.48999786376953,
"high": 118.79000091552734,
"low": 117.63999938964844,
"open": 118.08999633789062,
"time": 1790114400,
"volume": 0.0
},
{
"close": 118.55999755859375,
"high": 119.29000091552734,
"low": 118.22000122070312,
"open": 118.4800033569336,
"time": 1790118000,
"volume": 18441216.0
},
{
"close": 118.80000305175781,
"high": 119.19999694824219,
"low": 118.29000091552734,
"open": 118.51000213623047,
"time": 1790121600,
"volume": 0.0
},
{
"close": 118.3499984741211,
"high": 119.31999969482422,
"low": 117.83999633789062,
"open": 118.8499984741211,
"time": 1790125200,
"volume": 0.0
},
{
"close": 118.47000122070312,
"high": 118.5199966430664,
"low": 117.88999938964844,
"open": 118.3499984741211,
"time": 1790128800,
"volume": 0.0
},
{
"close": 119.12999725341797,
"high": 119.62999725341797,
"low": 118.26000213623047,
"open": 118.45999908447266,
"time": 1790132400,
"volume": 0.0
},
{
"close": 119.48999786376953,
"high": 119.69999694824219,
"low": 118.76000213623047,
"open": 119.12000274658203,
"time": 1790136000,
"volume": 0.0
},
{
"close": 118.37999725341797,
"high": 119.51000213623047,
"low": 118.26000213623047,
"open": 119.48999786376953,
"time": 1790139600,
"volume": 0.0
},
{
"close": 118.94999694824219,
"high": 119.27999877929688,
"low": 118.36000061035156,
"open": 118.4000015258789,
"time": 1790143200,
"volume": 4689408.0
},
{
"close": 117.9000015258789,
"high": 119.08000183105469,
"low": 117.62000274658203,
"open": 118.88999938964844,
"time": 1790146800,
"volume": 71274752.0
},
{
"close": 117.38999938964844,
"high": 118.31999969482422,
"low": 116.94999694824219,
"open": 117.9000015258789,
"time": 1790150400,
"volume": 66636288.0
},
{
"close": 117.37999725341797,
"high": 117.69999694824219,
"low": 117.08000183105469,
"open": 117.37999725341797,
"time": 1790154000,
"volume": 16233472.0
},
{
"close": 117.62000274658203,
"high": 117.62000274658203,
"low": 116.8499984741211,
"open": 117.41999816894531,
"time": 1790157600,
"volume": 63894528.0
},
{
"close": 117.08000183105469,
"high": 117.68000030517578,
"low": 116.4800033569336,
"open": 117.5999984741211,
"time": 1790161200,
"volume": 46541824.0
},
{
"close": 116.88999938964844,
"high": 117.25,
"low": 116.51000213623047,
"open": 117.11000061035156,
"time": 1790164800,
"volume": 23257600.0
},
{
"close": 116.77999877929688,
"high": 117.16000366210938,
"low": 115.94000244140625,
"open": 116.93000030517578,
"time": 1790168400,
"volume": 0.0
},
{
"close": 115.1500015258789,
"high": 117.01000213623047,
"low": 113.04000091552734,
"open": 116.77999877929688,
"time": 1790172000,
"volume": 617993728.0
},
{
"close": 113.87000274658203,
"high": 115.91000366210938,
"low": 113.77999877929688,
"open": 115.08999633789062,
"time": 1790175600,
"volume": 203988480.0
},
{
"close": 114.4000015258789,
"high": 115.2300033569336,
"low": 113.26000213623047,
"open": 113.94000244140625,
"time": 1790179200,
"volume": 203981312.0
},
{
"close": 114.54000091552734,
"high": 114.83000183105469,
"low": 113.56999969482422,
"open": 114.37000274658203,
"time": 1790182800,
"volume": 14557696.0
},
{
"close": 114.27999877929688,
"high": 114.58999633789062,
"low": 113.95999908447266,
"open": 114.55999755859375,
"time": 1790186400,
"volume": 0.0
},
{
"close": 114.51000213623047,
"high": 114.91000366210938,
"low": 113.9800033569336,
"open": 114.26000213623047,
"time": 1790190000,
"volume": 0.0
},
{
"close": 114.02999877929688,
"high": 114.68000030517578,
"low": 113.98999786376953,
"open": 114.54000091552734,
"time": 1790193600,
"volume": 0.0
},
{
"close": 114.69999694824219,
"high": 114.75,
"low": 113.94000244140625,
"open": 114.02999877929688,
"time": 1790197200,
"volume": 7543808.0
},
{
"close": 115.12999725341797,
"high": 115.62000274658203,
"low": 114.61000061035156,
"open": 114.70999908447266,
"time": 1790200800,
"volume": 5805568.0
},
{
"close": 114.98999786376953,
"high": 115.19999694824219,
"low": 114.69999694824219,
"open": 115.08000183105469,
"time": 1790204400,
"volume": 0.0
},
{
"close": 115.12999725341797,
"high": 115.6500015258789,
"low": 114.8499984741211,
"open": 114.95999908447266,
"time": 1790208000,
"volume": 0.0
},
{
"close": 114.69999694824219,
"high": 115.5,
"low": 114.55999755859375,
"open": 115.13999938964844,
"time": 1790211600,
"volume": 0.0
},
{
"close": 115.27999877929688,
"high": 115.43000030517578,
"low": 114.08999633789062,
"open": 114.72000122070312,
"time": 1790215200,
"volume": 32157696.0
},
{
"close": 114.69000244140625,
"high": 115.68000030517578,
"low": 114.54000091552734,
"open": 115.27999877929688,
"time": 1790218800,
"volume": 0.0
},
{
"close": 115.36000061035156,
"high": 115.44000244140625,
"low": 114.37999725341797,
"open": 114.68000030517578,
"time": 1790222400,
"volume": 0.0
},
{
"close": 114.81999969482422,
"high": 116.08000183105469,
"low": 114.81999969482422,
"open": 115.37999725341797,
"time": 1790226000,
"volume": 0.0
},
{
"close": 114.80999755859375,
"high": 115.26000213623047,
"low": 114.70999908447266,
"open": 114.83000183105469,
"time": 1790229600,
"volume": 0.0
},
{
"close": 115.51000213623047,
"high": 115.66000366210938,
"low": 114.4800033569336,
"open": 114.81999969482422,
"time": 1790233200,
"volume": 0.0
},
{
"close": 114.11000061035156,
"high": 115.62999725341797,
"low": 113.3499984741211,
"open": 115.5199966430664,
"time": 1790236800,
"volume": 0.0
},
{
"close": 113.0999984741211,
"high": 114.26000213623047,
"low": 112.5199966430664,
"open": 114.13999938964844,
"time": 1790240400,
"volume": 21254656.0
},
{
"close": 113.3499984741211,
"high": 113.54000091552734,
"low": 112.69999694824219,
"open": 113.06999969482422,
"time": 1790244000,
"volume": 5895168.0
},
{
"close": 113.33000183105469,
"high": 113.54000091552734,
"low": 113.02999877929688,
"open": 113.36000061035156,
"time": 1790247600,
"volume": 0.0
},
{
"close": 113.79000091552734,
"high": 113.87999725341797,
"low": 113.08999633789062,
"open": 113.27999877929688,
"time": 1790251200,
"volume": 0.0
},
{
"close": 114.94999694824219,
"high": 115.37000274658203,
"low": 113.80000305175781,
"open": 113.80000305175781,
"time": 1790254800,
"volume": 1529344.0
},
{
"close": 114.58999633789062,
"high": 116.37999725341797,
"low": 114.16999816894531,
"open": 114.94999694824219,
"time": 1790258400,
"volume": 0.0
},
{
"close": 116.26000213623047,
"high": 116.56999969482422,
"low": 114.3499984741211,
"open": 114.5,
"time": 1790262000,
"volume": 0.0
},
{
"close": 117.05999755859375,
"high": 117.76000213623047,
"low": 115.87000274658203,
"open": 116.30999755859375,
"time": 1790265600,
"volume": 0.0
},
{
"close": 116.73999786376953,
"high": 117.31999969482422,
"low": 116.45999908447266,
"open": 116.9800033569336,
"time": 1790269200,
"volume": 5507840.0
},
{
"close": 117.37000274658203,
"high": 117.54000091552734,
"low": 116.27999877929688,
"open": 116.7300033569336,
"time": 1790272800,
"volume": 59398912.0
},
{
"close": 117.29000091552734,
"high": 117.66999816894531,
"low": 117.08999633789062,
"open": 117.37000274658203,
"time": 1790276400,
"volume": 30883584.0
},
{
"close": 116.81999969482422,
"high": 117.43000030517578,
"low": 116.66000366210938,
"open": 117.2699966430664,
"time": 1790280000,
"volume": 22595584.0
},
{
"close": 116.83999633789062,
"high": 117.18000030517578,
"low": 116.62000274658203,
"open": 116.81999969482422,
"time": 1790283600,
"volume": 0.0
},
{
"close": 116.58000183105469,
"high": 116.94000244140625,
"low": 116.12999725341797,
"open": 116.81999969482422,
"time": 1790287200,
"volume": 0.0
},
{
"close": 117.0199966430664,
"high": 117.22000122070312,
"low": 116.52999877929688,
"open": 116.58000183105469,
"time": 1790290800,
"volume": 34541312.0
},
{
"close": 117.4000015258789,
"high": 117.66000366210938,
"low": 117.01000213623047,
"open": 117.0199966430664,
"time": 1790294400,
"volume": 20029184.0
},
{
"close": 117.45999908447266,
"high": 117.87000274658203,
"low": 117.12999725341797,
"open": 117.36000061035156,
"time": 1790298000,
"volume": 5878784.0
},
{
"close": 116.87999725341797,
"high": 118.4000015258789,
"low": 116.80999755859375,
"open": 117.45999908447266,
"time": 1790301600,
"volume": 34370048.0
},
{
"close": 116.8499984741211,
"high": 117.29000091552734,
"low": 116.4800033569336,
"open": 116.80000305175781,
"time": 1790305200,
"volume": 24216320.0
},
{
"close": 116.37000274658203,
"high": 117.31999969482422,
"low": 116.2300033569336,
"open": 116.8499984741211,
"time": 1790308800,
"volume": 25407232.0
},
{
"close": 116.4000015258789,
"high": 116.62999725341797,
"low": 116.12999725341797,
"open": 116.38999938964844,
"time": 1790312400,
"volume": 26538496.0
},
{
"close": 116.25,
"high": 116.7300033569336,
"low": 116.06999969482422,
"open": 116.41000366210938,
"time": 1790316000,
"volume": 12624640.0
},
{
"close": 116.36000061035156,
"high": 116.5999984741211,
"low": 115.87000274658203,
"open": 116.22000122070312,
"time": 1790319600,
"volume": 0.0
},
{
"close": 117.29000091552734,
"high": 117.51000213623047,
"low": 116.30000305175781,
"open": 116.38999938964844,
"time": 1790323200,
"volume": 0.0
},
{
"close": 118.37999725341797,
"high": 118.8499984741211,
"low": 117.2699966430664,
"open": 117.27999877929688,
"time": 1790326800,
"volume": 0.0
},
{
"close": 119.16000366210938,
"high": 119.5,
"low": 117.9000015258789,
"open": 118.33000183105469,
"time": 1790330400,
"volume": 105897984.0
},
{
"close": 120.80999755859375,
"high": 122.16999816894531,
"low": 119.13999938964844,
"open": 119.16999816894531,
"time": 1790334000,
"volume": 623405312.0
},
{
"close": 120.69999694824219,
"high": 121.13999938964844,
"low": 118.58000183105469,
"open": 120.83999633789062,
"time": 1790337600,
"volume": 387063808.0
},
{
"close": 119.4800033569336,
"high": 121.08000183105469,
"low": 118.5,
"open": 120.72000122070312,
"time": 1790341200,
"volume": 214270464.0
},
{
"close": 120.41999816894531,
"high": 120.5,
"low": 118.37000274658203,
"open": 119.5999984741211,
"time": 1790344800,
"volume": 246892032.0
},
{
"close": 120.08000183105469,
"high": 121.44999694824219,
"low": 119.01000213623047,
"open": 120.37999725341797,
"time": 1790348400,
"volume": 151211520.0
},
{
"close": 120.8499984741211,
"high": 121.81999969482422,
"low": 120.08000183105469,
"open": 120.16999816894531,
"time": 1790352000,
"volume": 73299968.0
},
{
"close": 121.0,
"high": 121.61000061035156,
"low": 120.27999877929688,
"open": 120.87999725341797,
"time": 1790355600,
"volume": 22036480.0
},
{
"close": 121.91999816894531,
"high": 122.76000213623047,
"low": 120.93000030517578,
"open": 121.01000213623047,
"time": 1790359200,
"volume": 125155328.0
},
{
"close": 121.8499984741211,
"high": 122.18000030517578,
"low": 121.4800033569336,
"open": 121.94999694824219,
"time": 1790362800,
"volume": 14344704.0
},
{
"close": 121.55999755859375,
"high": 122.87000274658203,
"low": 121.47000122070312,
"open": 121.91000366210938,
"time": 1790366400,
"volume": 66989056.0
},
{
"close": 120.98999786376953,
"high": 121.7300033569336,
"low": 120.83999633789062,
"open": 121.58000183105469,
"time": 1790370000,
"volume": 27187712.0
},
{
"close": 122.18000030517578,
"high": 122.43000030517578,
"low": 120.8499984741211,
"open": 120.94999694824219,
"time": 1790373600,
"volume": 0.0
},
{
"close": 122.1500015258789,
"high": 122.36000061035156,
"low": 121.91000366210938,
"open": 122.19999694824219,
"time": 1790377200,
"volume": 0.0
},
{
"close": 121.52999877929688,
"high": 122.4000015258789,
"low": 121.20999908447266,
"open": 122.12000274658203,
"time": 1790380800,
"volume": 0.0
},
{
"close": 122.02999877929688,
"high": 122.25,
"low": 121.4800033569336,
"open": 121.48999786376953,
"time": 1790384400,
"volume": 0.0
},
{
"close": 121.58999633789062,
"high": 122.27999877929688,
"low": 121.55000305175781,
"open": 122.04000091552734,
"time": 1790388000,
"volume": 0.0
},
{
"close": 120.62999725341797,
"high": 121.58000183105469,
"low": 120.55999755859375,
"open": 121.55000305175781,
"time": 1790391600,
"volume": 0.0
},
{
"close": 120.66000366210938,
"high": 120.95999908447266,
"low": 120.2699966430664,
"open": 120.62999725341797,
"time": 1790395200,
"volume": 0.0
},
{
"close": 120.51000213623047,
"high": 120.7300033569336,
"low": 120.30999755859375,
"open": 120.66000366210938,
"time": 1790398800,
"volume": 0.0
},
{
"close": 120.20999908447266,
"high": 120.51000213623047,
"low": 120.16000366210938,
"open": 120.48999786376953,
"time": 1790402400,
"volume": 0.0
},
{
"close": 120.75,
"high": 120.79000091552734,
"low": 120.13999938964844,
"open": 120.20999908447266,
"time": 1790406000,
"volume": 0.0
},
{
"close": 120.68000030517578,
"high": 121.23999786376953,
"low": 120.30000305175781,
"open": 120.73999786376953,
"time": 1790409600,
"volume": 0.0
},
{
"close": 119.95999908447266,
"high": 120.69999694824219,
"low": 119.8499984741211,
"open": 120.69999694824219,
"time": 1790413200,
"volume": 0.0
},
{
"close": 120.62000274658203,
"high": 120.70999908447266,
"low": 119.95999908447266,
"open": 119.95999908447266,
"time": 1790416800,
"volume": 0.0
},
{
"close": 121.26000213623047,
"high": 121.44000244140625,
"low": 120.29000091552734,
"open": 120.61000061035156,
"time": 1790420400,
"volume": 0.0
},
{
"close": 121.05999755859375,
"high": 121.54000091552734,
"low": 120.91999816894531,
"open": 121.2699966430664,
"time": 1790424000,
"volume": 0.0
},
{
"close": 120.76000213623047,
"high": 121.30000305175781,
"low": 120.25,
"open": 121.05000305175781,
"time": 1790427600,
"volume": 0.0
},
{
"close": 120.94999694824219,
"high": 121.0999984741211,
"low": 120.58999633789062,
"open": 120.75,
"time": 1790431200,
"volume": 0.0
},
{
"close": 121.86000061035156,
"high": 122.08000183105469,
"low": 120.80000305175781,
"open": 120.94999694824219,
"time": 1790434800,
"volume": 0.0
},
{
"close": 121.62000274658203,
"high": 121.86000061035156,
"low": 121.37999725341797,
"open": 121.86000061035156,
"time": 1790438400,
"volume": 0.0
},
{
"close": 121.4800033569336,
"high": 121.62000274658203,
"low": 120.9800033569336,
"open": 121.58000183105469,
"time": 1790442000,
"volume": 0.0
},
{
"close": 121.04000091552734,
"high": 121.6500015258789,
"low": 120.83000183105469,
"open": 121.45999908447266,
"time": 1790445600,
"volume": 0.0
},
{
"close": 121.12000274658203,
"high": 121.30000305175781,
"low": 120.91000366210938,
"open": 121.05000305175781,
"time": 1790449200,
"volume": 0.0
},
{
"close": 120.33999633789062,
"high": 121.47000122070312,
"low": 120.05999755859375,
"open": 121.13999938964844,
"time": 1790452800,
"volume": 0.0
},
{
"close": 121.30000305175781,
"high": 121.63999938964844,
"low": 120.2699966430664,
"open": 120.36000061035156,
"time": 1790456400,
"volume": 0.0
},
{
"close": 121.12000274658203,
"high": 121.7699966430664,
"low": 121.05000305175781,
"open": 121.29000091552734,
"time": 1790460000,
"volume": 0.0
},
{
"close": 121.37999725341797,
"high": 121.80999755859375,
"low": 121.12000274658203,
"open": 121.12999725341797,
"time": 1790463600,
"volume": 0.0
},
{
"close": 120.80000305175781,
"high": 121.4000015258789,
"low": 120.69999694824219,
"open": 121.37999725341797,
"time": 1790467200,
"volume": 0.0
},
{
"close": 121.41000366210938,
"high": 121.56999969482422,
"low": 120.6500015258789,
"open": 120.81999969482422,
"time": 1790470800,
"volume": 0.0
},
{
"close": 121.12999725341797,
"high": 121.66000366210938,
"low": 121.06999969482422,
"open": 121.41999816894531,
"time": 1790474400,
"volume": 0.0
},
{
"close": 120.58000183105469,
"high": 121.3499984741211,
"low": 120.5199966430664,
"open": 121.12999725341797,
"time": 1790478000,
"volume": 0.0
},
{
"close": 120.13999938964844,
"high": 120.8499984741211,
"low": 120.08999633789062,
"open": 120.55999755859375,
"time": 1790481600,
"volume": 11703808.0
},
{
"close": 121.0999984741211,
"high": 121.44999694824219,
"low": 120.11000061035156,
"open": 120.12000274658203,
"time": 1790485200,
"volume": 37619456.0
},
{
"close": 121.30999755859375,
"high": 121.55000305175781,
"low": 121.05999755859375,
"open": 121.05999755859375,
"time": 1790488800,
"volume": 0.0
},
{
"close": 124.08999633789062,
"high": 124.22000122070312,
"low": 121.27999877929688,
"open": 121.27999877929688,
"time": 1790492400,
"volume": 38218240.0
},
{
"close": 124.06999969482422,
"high": 124.88999938964844,
"low": 123.94000244140625,
"open": 124.1500015258789,
"time": 1790496000,
"volume": 436230656.0
},
{
"close": 124.44000244140625,
"high": 124.4800033569336,
"low": 123.36000061035156,
"open": 124.05000305175781,
"time": 1790499600,
"volume": 135070720.0
},
{
"close": 123.98999786376953,
"high": 124.76000213623047,
"low": 123.83999633789062,
"open": 124.30000305175781,
"time": 1790503200,
"volume": 58770432.0
},
{
"close": 123.9000015258789,
"high": 124.19000244140625,
"low": 123.6500015258789,
"open": 123.97000122070312,
"time": 1790506800,
"volume": 16972544.0
},
{
"close": 123.31999969482422,
"high": 124.36000061035156,
"low": 123.30999755859375,
"open": 123.93000030517578,
"time": 1790510400,
"volume": 3463680.0
}
],
"strategy_version": "trend-1.0",
"symbol": "SOLUSD",
"timeframe": "1h",
"timeframe_sources": {
"15m": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-27T12:45:00+00:00"
},
"1d": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-26T00:00:00+00:00"
},
"1h": {
"provider": "Yahoo Finance",
"timestamp": "2026-09-27T12:00:00+00:00"
},
"4h": {
"provider": "Yahoo Finance \u00b7 4h resampled",
"timestamp": "2026-09-27T08:00:00+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 · 92.5/100
Score descriptif du contexte, et non probabilité de gain
Technique: 100.0%
Famille de sources: YAHOO · Récupéré le: 2026-09-27T13:00:37.225850Z
Date des données sources: Indisponible
[
{
"asset_type": "CRYPTOCURRENCY",
"currency": "USD",
"exchange": "CCC",
"high": 124.53322,
"low": 120.1642,
"ma_200d": 84.419495,
"ma_50d": 95.76088,
"name": "Solana USD",
"open": 121.42781,
"prev_close": 121.42781,
"symbol": "SOL-USD",
"volume": 3090649600,
"volume_average": 2768019678.0,
"volume_average_10d": 4338046469.0,
"year_high": 237.32254,
"year_low": 60.41472
}
]