{"success":true,"interval":"15m","source":"instant_gooldex_candles_fallback","market_symbol":"XAUUSD","market_label":"Gold Spot XAU\/USD","category_id":1,"category_name":"\u0630\u0647\u0628 \u0639\u064a\u0627\u0631 24","karat":"24","last_price":134.61,"last_price_full":134.6052,"last_candle_time":1780119900,"last_candle_close":145.4539,"candles_source":"instant_gooldex_candles_fallback","candles_unit":"usd_per_gram_category_karat","live_price_as_line":false,"last_candle_is_forming":false,"tick_live_patch":false,"tick_time":null,"tick_price":null,"tick_market_price":null,"candles":[{"time":1779795900,"open":145.0028,"high":145.1391,"low":144.788,"close":144.8851,"volume":43.8807},{"time":1779796800,"open":144.8886,"high":145.0301,"low":144.8179,"close":145.0076,"volume":79.2891},{"time":1779797700,"open":145.0076,"high":145.1326,"low":144.8166,"close":144.8475,"volume":40.5032},{"time":1779798600,"open":144.8619,"high":145.0114,"low":144.7041,"close":145.0021,"volume":46.4894},{"time":1779799500,"open":145.0114,"high":145.3503,"low":144.9944,"close":145.2725,"volume":44.574},{"time":1779800400,"open":145.2725,"high":145.4268,"low":145.1423,"close":145.1941,"volume":30.1314},{"time":1779801300,"open":145.1986,"high":145.4522,"low":145.1889,"close":145.3304,"volume":14.1127},{"time":1779802200,"open":145.3307,"high":145.5603,"low":145.2915,"close":145.4593,"volume":29.4383},{"time":1779803100,"open":145.4596,"high":145.5242,"low":145.0677,"close":145.105,"volume":52.0199},{"time":1779804000,"open":145.1079,"high":145.2629,"low":144.9487,"close":144.9931,"volume":74.621},{"time":1779804900,"open":145.0021,"high":145.1979,"low":144.9465,"close":145.1683,"volume":39.0057},{"time":1779805800,"open":145.1687,"high":145.3474,"low":145.1687,"close":145.2555,"volume":89.5702},{"time":1779806700,"open":145.2635,"high":145.2822,"low":145.0802,"close":145.1288,"volume":51.816},{"time":1779807600,"open":145.1159,"high":145.1159,"low":144.9041,"close":144.9484,"volume":75.4157},{"time":1779808500,"open":144.9423,"high":144.9513,"low":144.8391,"close":144.8764,"volume":41.0125},{"time":1779809400,"open":144.8748,"high":144.9259,"low":144.7652,"close":144.9031,"volume":36.1007},{"time":1779810300,"open":144.9031,"high":144.959,"low":144.8568,"close":144.8799,"volume":12.6572},{"time":1779811200,"open":144.8909,"high":144.9253,"low":144.6957,"close":144.7282,"volume":21.499},{"time":1779812100,"open":144.7279,"high":144.9333,"low":144.6938,"close":144.916,"volume":21.8852},{"time":1779813000,"open":144.916,"high":145.0394,"low":144.8664,"close":144.8668,"volume":62.4396},{"time":1779813900,"open":144.8664,"high":144.8954,"low":144.7767,"close":144.8391,"volume":11.655},{"time":1779814800,"open":144.8391,"high":144.8957,"low":144.807,"close":144.807,"volume":15.5775},{"time":1779815700,"open":144.807,"high":144.8722,"low":144.6832,"close":144.6938,"volume":17.2591},{"time":1779816600,"open":144.6938,"high":144.7324,"low":144.5443,"close":144.6079,"volume":125.733},{"time":1779817500,"open":144.6079,"high":144.7028,"low":144.397,"close":144.4247,"volume":68.9317},{"time":1779818400,"open":144.4247,"high":144.4694,"low":144.1868,"close":144.2996,"volume":95.6387},{"time":1779819300,"open":144.3134,"high":144.5755,"low":144.3134,"close":144.5719,"volume":9.6275},{"time":1779820200,"open":144.5716,"high":144.6321,"low":144.5543,"close":144.5954,"volume":6.5468},{"time":1779821100,"open":144.6038,"high":144.6784,"low":144.6038,"close":144.6784,"volume":4.6289},{"time":1779822000,"open":144.6787,"high":144.7372,"low":144.6462,"close":144.7208,"volume":3.6124},{"time":1779822900,"open":144.7205,"high":144.8369,"low":144.7205,"close":144.8156,"volume":7.8711},{"time":1779823800,"open":144.8153,"high":144.8967,"low":144.7877,"close":144.8963,"volume":6.3724},{"time":1779824700,"open":144.8963,"high":144.995,"low":144.8963,"close":144.9716,"volume":33.786},{"time":1779825600,"open":144.9786,"high":145.0439,"low":144.9645,"close":144.9648,"volume":9.2044},{"time":1779826500,"open":144.9651,"high":145.0066,"low":144.9439,"close":144.9439,"volume":3.7463},{"time":1779827400,"open":144.9439,"high":144.9864,"low":144.915,"close":144.9864,"volume":5.6365},{"time":1779828300,"open":144.9928,"high":145.0066,"low":144.8886,"close":144.9362,"volume":6.0516},{"time":1779829200,"open":144.943,"high":144.943,"low":144.861,"close":144.9401,"volume":6.9994},{"time":1779830100,"open":144.9401,"high":144.9404,"low":144.9278,"close":144.9278,"volume":3.1769},{"time":1779831000,"open":144.9233,"high":144.9433,"low":144.9095,"close":144.9192,"volume":11.4473},{"time":1779831900,"open":144.9192,"high":144.9317,"low":144.8957,"close":144.896,"volume":3.8737},{"time":1779832800,"open":144.8957,"high":144.9651,"low":144.8398,"close":144.8584,"volume":28.822},{"time":1779833700,"open":144.8584,"high":144.9819,"low":144.8568,"close":144.8873,"volume":10.5526},{"time":1779834600,"open":144.8873,"high":144.9066,"low":144.7025,"close":144.7896,"volume":75.9813},{"time":1779835500,"open":144.7816,"high":145.0642,"low":144.7645,"close":145.05,"volume":9.9006},{"time":1779836400,"open":145.0481,"high":145.0989,"low":144.9989,"close":145.0404,"volume":39.9449},{"time":1779837300,"open":145.0368,"high":145.1513,"low":144.8642,"close":145.1085,"volume":150.1524},{"time":1779838200,"open":145.1236,"high":145.5416,"low":145.0809,"close":145.5242,"volume":80.4387},{"time":1779839100,"open":145.5416,"high":145.5667,"low":145.3413,"close":145.3413,"volume":19.741},{"time":1779840000,"open":145.3329,"high":145.5169,"low":145.3169,"close":145.3934,"volume":26.7918},{"time":1779840900,"open":145.3934,"high":145.3998,"low":145.1912,"close":145.2654,"volume":13.3066},{"time":1779841800,"open":145.2805,"high":145.3493,"low":145.2664,"close":145.3079,"volume":5.3455},{"time":1779842700,"open":145.3101,"high":145.3937,"low":145.2256,"close":145.2342,"volume":21.9819},{"time":1779843600,"open":145.2342,"high":145.3747,"low":145.1767,"close":145.3744,"volume":29.0002},{"time":1779844500,"open":145.3664,"high":145.3664,"low":145.2323,"close":145.2323,"volume":5.0702},{"time":1779845400,"open":145.2323,"high":145.241,"low":145.0889,"close":145.0889,"volume":13.6334},{"time":1779846300,"open":145.0889,"high":145.0889,"low":144.9979,"close":145.0391,"volume":17.7471},{"time":1779847200,"open":145.0394,"high":145.0552,"low":144.8729,"close":144.9333,"volume":16.35},{"time":1779848100,"open":144.9233,"high":144.9455,"low":144.7861,"close":144.9291,"volume":21.2714},{"time":1779849000,"open":144.9288,"high":144.9426,"low":144.7581,"close":144.7729,"volume":59.5874},{"time":1779849900,"open":144.7877,"high":144.9796,"low":144.7655,"close":144.9574,"volume":20.9477},{"time":1779850800,"open":144.9639,"high":145.0937,"low":144.9574,"close":145.0831,"volume":11.7501},{"time":1779851700,"open":145.0831,"high":145.1204,"low":145.0018,"close":145.0018,"volume":12.9233},{"time":1779852600,"open":145.0018,"high":145.0465,"low":144.8394,"close":144.8989,"volume":42.0695},{"time":1779853500,"open":144.9092,"high":144.9352,"low":144.7218,"close":144.7285,"volume":26.5932},{"time":1779854400,"open":144.7285,"high":144.8983,"low":144.6806,"close":144.8616,"volume":41.9256},{"time":1779855300,"open":144.8619,"high":144.8989,"low":144.7954,"close":144.8099,"volume":40.8305},{"time":1779856200,"open":144.8025,"high":145.006,"low":144.7214,"close":145.006,"volume":45.0393},{"time":1779857100,"open":145.006,"high":145.2635,"low":145.006,"close":145.1124,"volume":48.4863},{"time":1779858000,"open":145.1121,"high":145.2027,"low":145.0613,"close":145.0902,"volume":28.1529},{"time":1779858900,"open":145.0835,"high":145.0835,"low":144.8848,"close":145.0169,"volume":100.1697},{"time":1779859800,"open":145.0243,"high":145.0317,"low":144.5954,"close":144.6324,"volume":64.8323},{"time":1779860700,"open":144.6211,"high":144.8648,"low":144.6028,"close":144.751,"volume":20.2668},{"time":1779861600,"open":144.7436,"high":144.7874,"low":144.6549,"close":144.6697,"volume":7.7989},{"time":1779862500,"open":144.6694,"high":144.6874,"low":144.3684,"close":144.4327,"volume":24.8669},{"time":1779863400,"open":144.4324,"high":144.4379,"low":144.2479,"close":144.4379,"volume":53.1653},{"time":1779864300,"open":144.4376,"high":144.5086,"low":144.3388,"close":144.3659,"volume":20.6084},{"time":1779865200,"open":144.3662,"high":144.472,"low":144.1961,"close":144.1961,"volume":32.4375},{"time":1779866100,"open":144.1961,"high":144.398,"low":144.1958,"close":144.245,"volume":82.8376},{"time":1779867000,"open":144.2511,"high":144.3244,"low":144.1157,"close":144.1218,"volume":141.182},{"time":1779867900,"open":144.1215,"high":144.1553,"low":143.899,"close":144.0292,"volume":187.2807},{"time":1779868800,"open":144.0289,"high":144.2681,"low":144.0289,"close":144.2122,"volume":18.6754},{"time":1779869700,"open":144.2202,"high":144.4208,"low":144.2202,"close":144.3379,"volume":26.6303},{"time":1779870600,"open":144.3379,"high":144.5028,"low":144.2829,"close":144.5009,"volume":43.5053},{"time":1779871500,"open":144.5006,"high":144.5597,"low":144.4134,"close":144.5337,"volume":11.9125},{"time":1779872400,"open":144.5414,"high":144.5414,"low":144.3225,"close":144.4353,"volume":19.9314},{"time":1779873300,"open":144.4314,"high":144.4916,"low":144.3572,"close":144.362,"volume":10.9879},{"time":1779874200,"open":144.3623,"high":144.4514,"low":144.2848,"close":144.3569,"volume":40.4715},{"time":1779875100,"open":144.3572,"high":144.4694,"low":144.3527,"close":144.3842,"volume":13.0889},{"time":1779876000,"open":144.381,"high":144.381,"low":144.2318,"close":144.2321,"volume":4.8118},{"time":1779876900,"open":144.2524,"high":144.2646,"low":144.0054,"close":144.0054,"volume":37.6438},{"time":1779877800,"open":144.0058,"high":144.0058,"low":143.6042,"close":143.6952,"volume":299.6857},{"time":1779878700,"open":143.7048,"high":143.7251,"low":142.5657,"close":143.0271,"volume":1146.4669},{"time":1779879600,"open":143.0393,"high":143.2313,"low":142.9949,"close":143.1904,"volume":140.7809},{"time":1779880500,"open":143.2071,"high":143.2464,"low":142.8734,"close":142.912,"volume":115.6067},{"time":1779881400,"open":142.912,"high":143.0226,"low":142.6689,"close":143.0155,"volume":92.6061},{"time":1779882300,"open":143.0197,"high":143.0345,"low":142.468,"close":142.5362,"volume":128.156},{"time":1779883200,"open":142.5461,"high":142.7892,"low":142.5461,"close":142.6201,"volume":48.9609},{"time":1779884100,"open":142.6207,"high":143.637,"low":142.5757,"close":143.3283,"volume":280.0028},{"time":1779885000,"open":143.3287,"high":143.5036,"low":143.039,"close":143.0718,"volume":115.3787},{"time":1779885900,"open":143.0782,"high":143.103,"low":142.8538,"close":142.8538,"volume":22.833},{"time":1779886800,"open":142.849,"high":142.8615,"low":142.0751,"close":142.2269,"volume":189.3954},{"time":1779887700,"open":142.2278,"high":142.3658,"low":141.8009,"close":141.8899,"volume":221.4201},{"time":1779888600,"open":141.8899,"high":142.4921,"low":141.8899,"close":142.341,"volume":235.503},{"time":1779889500,"open":142.3346,"high":142.749,"low":142.3346,"close":142.5715,"volume":229.5916},{"time":1779890400,"open":142.5648,"high":143.3541,"low":142.5567,"close":143.1351,"volume":143.0294},{"time":1779891300,"open":143.1351,"high":143.3361,"low":142.8866,"close":143.0338,"volume":138.5537},{"time":1779892200,"open":143.0248,"high":143.1351,"low":142.7879,"close":142.966,"volume":109.0614},{"time":1779893100,"open":142.9798,"high":143.0464,"low":142.7204,"close":142.7204,"volume":28.642},{"time":1779894000,"open":142.7175,"high":142.8458,"low":142.6014,"close":142.7056,"volume":140.9158},{"time":1779894900,"open":142.685,"high":142.8149,"low":142.6416,"close":142.8149,"volume":14.281},{"time":1779895800,"open":142.8217,"high":142.9856,"low":142.7332,"close":142.7496,"volume":56.3669},{"time":1779896700,"open":142.7493,"high":142.8618,"low":142.6664,"close":142.8168,"volume":55.2885},{"time":1779897600,"open":142.821,"high":142.9753,"low":142.7766,"close":142.9724,"volume":39.6864},{"time":1779898500,"open":142.9724,"high":143.2538,"low":142.9724,"close":143.1795,"volume":122.1667},{"time":1779899400,"open":143.1862,"high":143.3386,"low":143.1277,"close":143.328,"volume":138.6257},{"time":1779900300,"open":143.3283,"high":143.3595,"low":143.2567,"close":143.2772,"volume":89.4489},{"time":1779901200,"open":143.2776,"high":143.2833,"low":143.0261,"close":143.0711,"volume":77.6124},{"time":1779902100,"open":143.0766,"high":143.2493,"low":143.0766,"close":143.2493,"volume":29.9425},{"time":1779903000,"open":143.2451,"high":143.3181,"low":143.1972,"close":143.2152,"volume":39.2517},{"time":1779903900,"open":143.2155,"high":143.3142,"low":143.1885,"close":143.2287,"volume":24.2862},{"time":1779904800,"open":143.22,"high":143.2483,"low":143.1354,"close":143.1891,"volume":12.3225},{"time":1779905700,"open":143.1911,"high":143.4573,"low":143.1911,"close":143.3965,"volume":15.4667},{"time":1779906600,"open":143.3965,"high":143.4065,"low":143.3238,"close":143.3367,"volume":16.8473},{"time":1779907500,"open":143.3364,"high":143.3441,"low":143.284,"close":143.3441,"volume":14.872},{"time":1779908400,"open":143.3444,"high":143.3444,"low":143.275,"close":143.2753,"volume":5.6873},{"time":1779909300,"open":143.2837,"high":143.3444,"low":143.2579,"close":143.2798,"volume":12.371},{"time":1779910200,"open":143.2795,"high":143.374,"low":143.2531,"close":143.3528,"volume":22.8826},{"time":1779911100,"open":143.3531,"high":143.3531,"low":143.2309,"close":143.2573,"volume":10.5984},{"time":1779912000,"open":143.2576,"high":143.3856,"low":143.247,"close":143.3727,"volume":12.2336},{"time":1779912900,"open":143.3853,"high":143.4666,"low":143.3438,"close":143.3438,"volume":39.1761},{"time":1779913800,"open":143.3438,"high":143.3618,"low":143.2483,"close":143.3062,"volume":6.0157},{"time":1779914700,"open":143.3097,"high":143.4139,"low":143.3062,"close":143.4139,"volume":8.2288},{"time":1779915600,"open":143.4135,"high":143.4135,"low":143.3682,"close":143.3682,"volume":6.3609},{"time":1779916500,"open":143.3679,"high":143.3682,"low":143.3274,"close":143.3531,"volume":22.7131},{"time":1779917400,"open":143.3595,"high":143.3595,"low":143.1956,"close":143.228,"volume":27.8546},{"time":1779918300,"open":143.2316,"high":143.2493,"low":143.1869,"close":143.2493,"volume":35.3632},{"time":1779919200,"open":143.2493,"high":143.5884,"low":143.2493,"close":143.3708,"volume":117.0674},{"time":1779920100,"open":143.3708,"high":143.4836,"low":143.3309,"close":143.4402,"volume":28.5225},{"time":1779921000,"open":143.4399,"high":143.4942,"low":143.2984,"close":143.3798,"volume":11.9588},{"time":1779921900,"open":143.3798,"high":143.3798,"low":143.301,"close":143.3335,"volume":3.7241},{"time":1779922800,"open":143.3293,"high":143.3296,"low":143.1621,"close":143.2316,"volume":19.4599},{"time":1779923700,"open":143.2316,"high":143.2615,"low":143.1001,"close":143.1104,"volume":13.33},{"time":1779924600,"open":143.1174,"high":143.2142,"low":143.0708,"close":143.1534,"volume":46.3814},{"time":1779925500,"open":143.1531,"high":143.1531,"low":142.948,"close":143.0271,"volume":20.5454},{"time":1779926400,"open":143.0268,"high":143.1689,"low":142.9712,"close":142.9712,"volume":7.866},{"time":1779927300,"open":142.9625,"high":143.2026,"low":142.9474,"close":143.0146,"volume":16.6897},{"time":1779928200,"open":143.0268,"high":143.1882,"low":142.9351,"close":143.1663,"volume":8.2715},{"time":1779929100,"open":143.1715,"high":143.3206,"low":143.1621,"close":143.3184,"volume":8.7093},{"time":1779930000,"open":143.3271,"high":143.3779,"low":142.8062,"close":142.8062,"volume":21.8029},{"time":1779930900,"open":142.7988,"high":142.8239,"low":142.1696,"close":142.2349,"volume":99.3667},{"time":1779931800,"open":142.2291,"high":142.4034,"low":142.1256,"close":142.1667,"volume":22.3914},{"time":1779932700,"open":142.1751,"high":142.2439,"low":141.9144,"close":141.9902,"volume":102.9049},{"time":1779933600,"open":141.9902,"high":142.0561,"low":141.6279,"close":141.7819,"volume":91.2128},{"time":1779934500,"open":141.7822,"high":141.9018,"low":141.7166,"close":141.869,"volume":97.3528},{"time":1779935400,"open":141.8784,"high":142.015,"low":141.5276,"close":141.6388,"volume":763.8729},{"time":1779936300,"open":141.6388,"high":141.6388,"low":141.1707,"close":141.4913,"volume":427.0781},{"time":1779937200,"open":141.4909,"high":141.5559,"low":141.318,"close":141.4488,"volume":107.0114},{"time":1779938100,"open":141.4488,"high":141.4488,"low":141.0675,"close":141.2498,"volume":379.9009},{"time":1779939000,"open":141.2495,"high":141.2495,"low":140.7315,"close":140.9238,"volume":191.1908},{"time":1779939900,"open":140.9235,"high":140.9797,"low":140.6595,"close":140.8187,"volume":52.4358},{"time":1779940800,"open":140.8183,"high":141.0704,"low":140.6971,"close":140.9312,"volume":99.3827},{"time":1779941700,"open":140.9225,"high":140.9357,"low":140.6274,"close":140.6624,"volume":44.8551},{"time":1779942600,"open":140.6624,"high":140.8791,"low":140.6624,"close":140.8791,"volume":50.9766},{"time":1779943500,"open":140.8637,"high":140.8952,"low":140.6965,"close":140.8444,"volume":77.9231},{"time":1779944400,"open":140.8447,"high":140.9553,"low":140.6885,"close":140.8965,"volume":55.5158},{"time":1779945300,"open":140.8961,"high":141.045,"low":140.81,"close":141.0135,"volume":27.3195},{"time":1779946200,"open":141.0132,"high":141.454,"low":140.918,"close":141.3395,"volume":35.9405},{"time":1779947100,"open":141.3395,"high":141.4781,"low":141.2871,"close":141.2871,"volume":13.7404},{"time":1779948000,"open":141.2874,"high":141.334,"low":140.9193,"close":140.9569,"volume":113.4329},{"time":1779948900,"open":140.9399,"high":141.1977,"low":140.9,"close":141.0778,"volume":14.3377},{"time":1779949800,"open":141.0592,"high":141.1726,"low":141.001,"close":141.0527,"volume":25.9014},{"time":1779950700,"open":141.0611,"high":141.2074,"low":141.0611,"close":141.172,"volume":41.698},{"time":1779951600,"open":141.1723,"high":141.3993,"low":141.1723,"close":141.3569,"volume":47.401},{"time":1779952500,"open":141.3565,"high":141.508,"low":141.2958,"close":141.4379,"volume":21.2266},{"time":1779953400,"open":141.4401,"high":141.462,"low":141.225,"close":141.3299,"volume":78.2862},{"time":1779954300,"open":141.3299,"high":141.3797,"low":141.1678,"close":141.2958,"volume":38.3402},{"time":1779955200,"open":141.3041,"high":141.4778,"low":141.2958,"close":141.426,"volume":11.0275},{"time":1779956100,"open":141.4308,"high":141.4633,"low":141.2572,"close":141.3109,"volume":12.4378},{"time":1779957000,"open":141.3109,"high":141.4411,"low":141.2373,"close":141.3286,"volume":33.2268},{"time":1779957900,"open":141.3221,"high":141.3565,"low":141.2199,"close":141.2344,"volume":10.4683},{"time":1779958800,"open":141.2263,"high":141.371,"low":141.2263,"close":141.3151,"volume":25.2922},{"time":1779959700,"open":141.2987,"high":141.5334,"low":141.2987,"close":141.4864,"volume":42.8959},{"time":1779960600,"open":141.4778,"high":141.4778,"low":141.343,"close":141.3639,"volume":24.8653},{"time":1779961500,"open":141.3643,"high":141.4845,"low":141.2935,"close":141.4372,"volume":33.9655},{"time":1779962400,"open":141.4369,"high":141.6832,"low":141.3919,"close":141.6118,"volume":32.6574},{"time":1779963300,"open":141.6115,"high":141.6469,"low":141.4231,"close":141.6469,"volume":40.4072},{"time":1779964200,"open":141.6469,"high":141.6613,"low":141.2498,"close":141.2559,"volume":26.6783},{"time":1779965100,"open":141.2697,"high":141.2697,"low":140.9048,"close":141.0871,"volume":118.2699},{"time":1779966000,"open":141.0833,"high":141.2649,"low":141.0534,"close":141.1996,"volume":34.3862},{"time":1779966900,"open":141.208,"high":141.2865,"low":141.1222,"close":141.1222,"volume":25.1003},{"time":1779967800,"open":141.1222,"high":141.2762,"low":141.0106,"close":141.1585,"volume":17.5188},{"time":1779968700,"open":141.1379,"high":141.2061,"low":141.018,"close":141.2054,"volume":27.7741},{"time":1779969600,"open":141.1906,"high":141.3437,"low":141.1906,"close":141.335,"volume":19.555},{"time":1779970500,"open":141.335,"high":141.3353,"low":140.9685,"close":141.1022,"volume":46.904},{"time":1779971400,"open":141.1022,"high":141.6546,"low":141.0762,"close":141.6327,"volume":67.6445},{"time":1779972300,"open":141.633,"high":142.6143,"low":141.6273,"close":142.5667,"volume":103.8622},{"time":1779973200,"open":142.5808,"high":142.7509,"low":142.3217,"close":142.3577,"volume":234.994},{"time":1779974100,"open":142.3757,"high":142.5808,"low":142.3314,"close":142.4092,"volume":76.3191},{"time":1779975000,"open":142.4156,"high":142.4629,"low":142.0745,"close":142.2198,"volume":100.0491},{"time":1779975900,"open":142.2198,"high":142.5841,"low":142.1925,"close":142.4448,"volume":90.8929},{"time":1779976800,"open":142.4535,"high":143.5717,"low":142.1706,"close":143.4615,"volume":247.0684},{"time":1779977700,"open":143.4862,"high":143.6251,"low":143.0464,"close":143.2952,"volume":1166.653},{"time":1779978600,"open":143.2952,"high":143.5975,"low":143.076,"close":143.5428,"volume":81.4354},{"time":1779979500,"open":143.5425,"high":143.8746,"low":143.3464,"close":143.5563,"volume":135.6626},{"time":1779980400,"open":143.564,"high":143.8746,"low":143.5573,"close":143.656,"volume":291.6622},{"time":1779981300,"open":143.6769,"high":143.9466,"low":143.5852,"close":143.8068,"volume":31.9246},{"time":1779982200,"open":143.8241,"high":144.0353,"low":143.8199,"close":143.8608,"volume":109.7545},{"time":1779983100,"open":143.8608,"high":143.9386,"low":143.8473,"close":143.9289,"volume":34.2935},{"time":1779984000,"open":143.9318,"high":144.0353,"low":143.8289,"close":143.9813,"volume":200.0432},{"time":1779984900,"open":143.9884,"high":144.5414,"low":143.9884,"close":144.5105,"volume":114.9037},{"time":1779985800,"open":144.5192,"high":144.6784,"low":144.4221,"close":144.6321,"volume":71.0751},{"time":1779986700,"open":144.6391,"high":144.8121,"low":144.6391,"close":144.7992,"volume":126.1483},{"time":1779987600,"open":144.8018,"high":144.8986,"low":144.6391,"close":144.6395,"volume":33.846},{"time":1779988500,"open":144.6391,"high":144.6745,"low":144.5189,"close":144.5189,"volume":27.5434},{"time":1779989400,"open":144.5234,"high":144.6388,"low":144.5234,"close":144.5967,"volume":17.3939},{"time":1779990300,"open":144.597,"high":144.7308,"low":144.597,"close":144.7028,"volume":24.4537},{"time":1779991200,"open":144.7028,"high":144.9034,"low":144.6604,"close":144.661,"volume":20.4523},{"time":1779992100,"open":144.661,"high":144.823,"low":144.6182,"close":144.6533,"volume":31.0267},{"time":1779993000,"open":144.6533,"high":144.6533,"low":144.4906,"close":144.4909,"volume":20.5927},{"time":1779993900,"open":144.4906,"high":144.5199,"low":144.4244,"close":144.4694,"volume":22.9653},{"time":1779994800,"open":144.4697,"high":144.5321,"low":144.4083,"close":144.4083,"volume":44.9221},{"time":1779995700,"open":144.4086,"high":144.5047,"low":144.4086,"close":144.4623,"volume":16.6083},{"time":1779996600,"open":144.4623,"high":144.4835,"low":144.4295,"close":144.4295,"volume":3.4032},{"time":1779997500,"open":144.4298,"high":144.4302,"low":144.3916,"close":144.3967,"volume":3.3859},{"time":1779998400,"open":144.3967,"high":144.3967,"low":144.3102,"close":144.3771,"volume":8.0799},{"time":1779999300,"open":144.3771,"high":144.4536,"low":144.3707,"close":144.4231,"volume":9.1817},{"time":1780000200,"open":144.4228,"high":144.4459,"low":144.325,"close":144.325,"volume":6.6495},{"time":1780001100,"open":144.325,"high":144.3253,"low":144.2707,"close":144.2858,"volume":41.27},{"time":1780002000,"open":144.2858,"high":144.2893,"low":144.243,"close":144.2861,"volume":18.7645},{"time":1780002900,"open":144.2861,"high":144.2861,"low":144.2646,"close":144.2646,"volume":10.9303},{"time":1780003800,"open":144.2649,"high":144.2926,"low":144.2427,"close":144.263,"volume":19.4721},{"time":1780004700,"open":144.263,"high":144.2675,"low":144.2517,"close":144.254,"volume":4.429},{"time":1780005600,"open":144.254,"high":144.4128,"low":144.2173,"close":144.2508,"volume":56.6248},{"time":1780006500,"open":144.2434,"high":144.2961,"low":144.2241,"close":144.2961,"volume":8.566},{"time":1780007400,"open":144.2964,"high":144.3048,"low":144.2289,"close":144.2852,"volume":18.3585},{"time":1780008300,"open":144.2852,"high":144.2926,"low":144.1707,"close":144.1707,"volume":8.5752},{"time":1780009200,"open":144.172,"high":144.2713,"low":144.172,"close":144.271,"volume":8.7562},{"time":1780010100,"open":144.271,"high":144.3302,"low":144.208,"close":144.208,"volume":28.9716},{"time":1780011000,"open":144.208,"high":144.2501,"low":144.1064,"close":144.1064,"volume":14.5674},{"time":1780011900,"open":144.1064,"high":144.2926,"low":144.1064,"close":144.289,"volume":11.6488},{"time":1780012800,"open":144.2797,"high":144.3569,"low":144.2147,"close":144.3569,"volume":22.9503},{"time":1780013700,"open":144.3565,"high":144.4453,"low":144.3279,"close":144.4128,"volume":10.4158},{"time":1780014600,"open":144.4199,"high":144.4269,"low":144.2453,"close":144.3491,"volume":7.3832},{"time":1780015500,"open":144.3559,"high":144.3559,"low":144.2302,"close":144.2787,"volume":19.0223},{"time":1780016400,"open":144.2855,"high":144.8391,"low":144.236,"close":144.8391,"volume":175.3533},{"time":1780017300,"open":144.8391,"high":145.033,"low":144.7385,"close":144.7523,"volume":1010.6129},{"time":1780018200,"open":144.7526,"high":144.7816,"low":144.6324,"close":144.7311,"volume":133.9951},{"time":1780019100,"open":144.724,"high":144.724,"low":144.5649,"close":144.7012,"volume":15.6686},{"time":1780020000,"open":144.6819,"high":144.7851,"low":144.6395,"close":144.7028,"volume":13.3196},{"time":1780020900,"open":144.7041,"high":144.7591,"low":144.5684,"close":144.5713,"volume":5.3826},{"time":1780021800,"open":144.5793,"high":144.7359,"low":144.4511,"close":144.6604,"volume":15.2704},{"time":1780022700,"open":144.6604,"high":144.7378,"low":144.5478,"close":144.5478,"volume":9.2596},{"time":1780023600,"open":144.5475,"high":144.5475,"low":144.3633,"close":144.399,"volume":21.0378},{"time":1780024500,"open":144.3986,"high":144.4549,"low":144.3491,"close":144.363,"volume":6.7041},{"time":1780025400,"open":144.3704,"high":144.443,"low":144.3527,"close":144.3967,"volume":8.6348},{"time":1780026300,"open":144.4054,"high":144.5115,"low":144.3707,"close":144.4906,"volume":14.8148},{"time":1780027200,"open":144.4938,"high":144.626,"low":144.4938,"close":144.5613,"volume":9.7541},{"time":1780028100,"open":144.5613,"high":144.8439,"low":144.5613,"close":144.7951,"volume":41.5715},{"time":1780029000,"open":144.7951,"high":144.8298,"low":144.7587,"close":144.816,"volume":6.4425},{"time":1780029900,"open":144.816,"high":144.9529,"low":144.7417,"close":144.9378,"volume":34.9358},{"time":1780030800,"open":144.9381,"high":145.032,"low":144.8491,"close":144.9179,"volume":27.4969},{"time":1780031700,"open":144.9217,"high":144.9217,"low":144.8668,"close":144.879,"volume":1.9283},{"time":1780032600,"open":144.8787,"high":144.9147,"low":144.6462,"close":144.7732,"volume":8.9319},{"time":1780033500,"open":144.7523,"high":144.9217,"low":144.7099,"close":144.9217,"volume":9.0439},{"time":1780035300,"open":144.9217,"high":144.9217,"low":144.8874,"close":144.8874,"volume":0},{"time":1780036200,"open":144.8874,"high":144.9272,"low":144.8465,"close":144.8465,"volume":0},{"time":1780037100,"open":144.8465,"high":144.8961,"low":144.8465,"close":144.8961,"volume":0},{"time":1780038000,"open":144.8961,"high":145.0165,"low":144.8961,"close":144.9799,"volume":0},{"time":1780038900,"open":144.9799,"high":144.9799,"low":144.8228,"close":144.8228,"volume":0},{"time":1780039800,"open":144.8228,"high":145.0195,"low":144.7569,"close":145.0195,"volume":0},{"time":1780040700,"open":145.0195,"high":145.0744,"low":145.0151,"close":145.0693,"volume":0},{"time":1780041600,"open":145.0693,"high":145.0693,"low":144.96,"close":144.96,"volume":0},{"time":1780042500,"open":144.96,"high":144.96,"low":144.788,"close":144.788,"volume":0},{"time":1780043400,"open":144.788,"high":144.8399,"low":144.788,"close":144.8256,"volume":0},{"time":1780044300,"open":144.8256,"high":144.8256,"low":144.7532,"close":144.7532,"volume":0},{"time":1780045200,"open":144.7532,"high":144.9002,"low":144.7532,"close":144.9002,"volume":0},{"time":1780046100,"open":144.9002,"high":145.2439,"low":144.9002,"close":145.1845,"volume":0},{"time":1780047000,"open":145.1845,"high":145.2129,"low":145.0905,"close":145.2038,"volume":0},{"time":1780047900,"open":145.2038,"high":145.4853,"low":145.2038,"close":145.4853,"volume":0},{"time":1780048800,"open":145.4853,"high":145.4853,"low":145.2288,"close":145.2288,"volume":0},{"time":1780049700,"open":145.2288,"high":145.2314,"low":145.2086,"close":145.2086,"volume":0},{"time":1780050600,"open":145.2086,"high":145.5004,"low":145.2086,"close":145.5004,"volume":0},{"time":1780051500,"open":145.5004,"high":145.5541,"low":145.5004,"close":145.5274,"volume":0},{"time":1780052400,"open":145.5274,"high":145.5407,"low":145.4877,"close":145.4877,"volume":0},{"time":1780053300,"open":145.4877,"high":145.4877,"low":145.3359,"close":145.3359,"volume":0},{"time":1780054200,"open":145.3359,"high":145.3359,"low":145.2361,"close":145.2361,"volume":0},{"time":1780055100,"open":145.2361,"high":145.3341,"low":145.2361,"close":145.3341,"volume":0},{"time":1780056000,"open":145.3341,"high":145.409,"low":145.2473,"close":145.2473,"volume":0},{"time":1780056900,"open":145.2473,"high":145.2586,"low":145.1151,"close":145.1151,"volume":0},{"time":1780057800,"open":145.1151,"high":145.1151,"low":144.921,"close":144.921,"volume":0},{"time":1780058700,"open":144.921,"high":144.921,"low":144.825,"close":144.8715,"volume":0},{"time":1780059600,"open":144.8715,"high":145.0149,"low":144.8715,"close":145.0149,"volume":0},{"time":1780060500,"open":145.0149,"high":145.0796,"low":145.0149,"close":145.0796,"volume":0},{"time":1780061400,"open":145.0796,"high":145.1647,"low":145.0796,"close":145.1647,"volume":0},{"time":1780062300,"open":145.1647,"high":145.3737,"low":145.1647,"close":145.3737,"volume":0},{"time":1780063200,"open":145.3737,"high":145.762,"low":145.3737,"close":145.762,"volume":0},{"time":1780064100,"open":145.762,"high":145.8255,"low":145.5217,"close":145.5217,"volume":0},{"time":1780065000,"open":145.5217,"high":145.5217,"low":145.2536,"close":145.3481,"volume":0},{"time":1780065900,"open":145.3481,"high":145.5302,"low":145.3481,"close":145.5302,"volume":0},{"time":1780066800,"open":145.5302,"high":146.6741,"low":145.5302,"close":146.6741,"volume":0},{"time":1780067700,"open":146.6741,"high":147.098,"low":146.6741,"close":146.9345,"volume":0},{"time":1780068600,"open":146.9345,"high":146.9345,"low":146.723,"close":146.723,"volume":0},{"time":1780069500,"open":146.723,"high":146.723,"low":146.3165,"close":146.3165,"volume":0},{"time":1780070400,"open":146.3165,"high":146.4737,"low":146.3165,"close":146.4071,"volume":0},{"time":1780071300,"open":146.4071,"high":146.4071,"low":146.2875,"close":146.2875,"volume":0},{"time":1780072200,"open":146.2875,"high":146.472,"low":146.2488,"close":146.472,"volume":0},{"time":1780073100,"open":146.472,"high":146.4918,"low":146.2573,"close":146.2573,"volume":0},{"time":1780074000,"open":146.2573,"high":146.354,"low":146.2573,"close":146.3167,"volume":0},{"time":1780074900,"open":146.3167,"high":146.326,"low":146.2615,"close":146.2615,"volume":0},{"time":1780075800,"open":146.2615,"high":146.2649,"low":146.1721,"close":146.1721,"volume":0},{"time":1780076700,"open":146.1721,"high":146.1721,"low":146.0018,"close":146.0053,"volume":0},{"time":1780077600,"open":146.0053,"high":146.038,"low":145.9421,"close":146.038,"volume":0},{"time":1780078500,"open":146.038,"high":146.088,"low":146.038,"close":146.088,"volume":0},{"time":1780079400,"open":146.088,"high":146.1272,"low":146.0852,"close":146.1272,"volume":0},{"time":1780080300,"open":146.1272,"high":146.1272,"low":145.9423,"close":145.9423,"volume":0},{"time":1780081200,"open":145.9423,"high":145.9786,"low":145.9362,"close":145.9714,"volume":0},{"time":1780082100,"open":145.9714,"high":146.0614,"low":145.9714,"close":146.0554,"volume":0},{"time":1780083000,"open":146.0554,"high":146.0554,"low":145.965,"close":145.965,"volume":0},{"time":1780083900,"open":145.965,"high":145.965,"low":145.7904,"close":145.7904,"volume":0},{"time":1780084800,"open":145.7904,"high":145.7904,"low":145.6633,"close":145.6633,"volume":0},{"time":1780085700,"open":145.6633,"high":145.7614,"low":145.6633,"close":145.7202,"volume":0},{"time":1780086600,"open":145.7202,"high":145.7202,"low":145.6353,"close":145.6353,"volume":0},{"time":1780087500,"open":145.6353,"high":145.6353,"low":145.6003,"close":145.6003,"volume":0},{"time":1780088400,"open":145.6003,"high":145.6003,"low":145.4811,"close":145.4811,"volume":0},{"time":1780089300,"open":145.4811,"high":145.5271,"low":145.4811,"close":145.4883,"volume":0},{"time":1780090200,"open":145.4883,"high":145.4883,"low":145.4265,"close":145.4265,"volume":0},{"time":1780091100,"open":145.4265,"high":145.4628,"low":145.4,"close":145.4628,"volume":0},{"time":1780092000,"open":145.4628,"high":145.4992,"low":145.4516,"close":145.4516,"volume":0},{"time":1780092900,"open":145.4516,"high":145.48,"low":145.4516,"close":145.48,"volume":0},{"time":1780093800,"open":145.48,"high":145.5492,"low":145.4701,"close":145.5492,"volume":0},{"time":1780094700,"open":145.5492,"high":145.5872,"low":145.5492,"close":145.5729,"volume":0},{"time":1780095600,"open":145.5729,"high":145.5994,"low":145.5721,"close":145.5738,"volume":0},{"time":1780096500,"open":145.5738,"high":145.5738,"low":145.4936,"close":145.4936,"volume":0},{"time":1780097400,"open":145.4936,"high":145.5092,"low":145.492,"close":145.505,"volume":0},{"time":1780098300,"open":145.505,"high":145.616,"low":145.505,"close":145.616,"volume":0},{"time":1780099200,"open":145.616,"high":145.6307,"low":145.616,"close":145.6284,"volume":0},{"time":1780100100,"open":145.6284,"high":145.653,"low":145.6284,"close":145.653,"volume":0},{"time":1780101000,"open":145.653,"high":145.653,"low":145.58,"close":145.58,"volume":0},{"time":1780101900,"open":145.58,"high":145.58,"low":145.5719,"close":145.579,"volume":0},{"time":1780102800,"open":145.579,"high":145.579,"low":145.555,"close":145.555,"volume":0},{"time":1780103700,"open":145.555,"high":145.5631,"low":145.555,"close":145.5631,"volume":0},{"time":1780104600,"open":145.5631,"high":145.6086,"low":145.5631,"close":145.6086,"volume":0},{"time":1780105500,"open":145.6086,"high":145.6575,"low":145.5955,"close":145.5955,"volume":0},{"time":1780106400,"open":145.5955,"high":145.609,"low":145.5828,"close":145.6047,"volume":0},{"time":1780107300,"open":145.6047,"high":145.6047,"low":145.5772,"close":145.5772,"volume":0},{"time":1780108200,"open":145.5772,"high":145.5927,"low":145.5772,"close":145.5927,"volume":0},{"time":1780109100,"open":145.5927,"high":145.5927,"low":145.5767,"close":145.5888,"volume":0},{"time":1780110000,"open":145.5888,"high":145.6022,"low":145.5801,"close":145.5801,"volume":0},{"time":1780110900,"open":145.5801,"high":145.5801,"low":145.5557,"close":145.571,"volume":0},{"time":1780111800,"open":145.571,"high":145.6097,"low":145.571,"close":145.6097,"volume":0},{"time":1780112700,"open":145.6097,"high":145.6101,"low":145.5851,"close":145.5851,"volume":0},{"time":1780113600,"open":145.5851,"high":145.5851,"low":145.5365,"close":145.5365,"volume":0},{"time":1780114500,"open":145.5365,"high":145.5365,"low":145.3588,"close":145.3588,"volume":0},{"time":1780115400,"open":145.3588,"high":145.3661,"low":145.3379,"close":145.3661,"volume":0},{"time":1780116300,"open":145.3661,"high":145.4453,"low":145.3661,"close":145.4453,"volume":0},{"time":1780117200,"open":145.4453,"high":145.5431,"low":145.4453,"close":145.5431,"volume":0},{"time":1780118100,"open":145.5431,"high":145.5431,"low":145.4362,"close":145.4362,"volume":0},{"time":1780119000,"open":145.4362,"high":145.4572,"low":145.4362,"close":145.4557,"volume":0},{"time":1780119900,"open":145.4557,"high":145.4557,"low":145.4539,"close":145.4539,"volume":0}],"cache_generated_at":1782093863,"cache_generated_at_iso":"2026-06-22T02:04:23+00:00","cache_status":"instant_fallback_warming","cache_age_seconds":0,"refresh_scheduled":true,"server_time":1782093863}