{"exchangeId":"bitget","status":"ok","interval":"1Wutc","candles":[{"time":1719187200000,"open":63216.4,"high":63369.4,"low":58484.81,"close":62770.41,"volume":28254.021139,"volumeQuote":1731548099.749388,"trades":null},{"time":1719792000000,"open":62770.41,"high":63858.97,"low":53547.01,"close":55855.02,"volume":31575.8843,"volumeQuote":1855387800.097154,"trades":null},{"time":1720396800000,"open":55855.02,"high":61418.5,"low":54278.07,"close":60797.48,"volume":30735.268736,"volumeQuote":1777209985.1732843,"trades":null},{"time":1721001600000,"open":60797.48,"high":68351.27,"low":60669.15,"close":68148.13,"volume":26477.351334,"volumeQuote":1720016035.93154,"trades":null},{"time":1721606400000,"open":68148.13,"high":69395.28,"low":63461.03,"close":68243.78,"volume":25899.152685,"volumeQuote":1730798412.1065164,"trades":null},{"time":1722211200000,"open":68243.78,"high":70067.52,"low":57178.54,"close":58154.62,"volume":29326.238487,"volumeQuote":1877286169.2200634,"trades":null},{"time":1722816000000,"open":58154.62,"high":62701.75,"low":49031.91,"close":58718.05,"volume":52447.922999,"volumeQuote":2933781067.0942287,"trades":null},{"time":1723420800000,"open":58718.05,"high":61733.33,"low":56109.39,"close":58406.04,"volume":31160.966037,"volumeQuote":1844142710.9775448,"trades":null},{"time":1724025600000,"open":58406.04,"high":64991.46,"low":57807.06,"close":64210.64,"volume":28655.221558,"volumeQuote":1752852457.6652703,"trades":null},{"time":1724630400000,"open":64210.64,"high":64478.24,"low":57191.8,"close":57300,"volume":29845.015869,"volumeQuote":1792688971.092208,"trades":null},{"time":1725235200000,"open":57300,"high":59771.72,"low":52590.35,"close":54875.46,"volume":31060.250928,"volumeQuote":1747147277.4638336,"trades":null},{"time":1725840000000,"open":54875.46,"high":60598.79,"low":54606.74,"close":59132.42,"volume":29438.346531,"volumeQuote":1704077648.0929146,"trades":null},{"time":1726444800000,"open":59132.42,"high":64125,"low":57494,"close":63579.31,"volume":27553.136679,"volumeQuote":1688580406.560455,"trades":null},{"time":1727049600000,"open":63579.31,"high":66404.34,"low":62588.24,"close":65619.81,"volume":25739.864179,"volumeQuote":1660303406.0212262,"trades":null},{"time":1727654400000,"open":65619.81,"high":65619.81,"low":59849.5,"close":62799.78,"volume":27743.151065,"volumeQuote":1721007370.7601063,"trades":null},{"time":1728259200000,"open":62799.78,"high":64420.25,"low":59000,"close":62856.52,"volume":25588.617796,"volumeQuote":1591020112.5562994,"trades":null},{"time":1728864000000,"open":62856.52,"high":69358.42,"low":62454.53,"close":69004.98,"volume":26049.53107,"volumeQuote":1747904991.916076,"trades":null},{"time":1729468800000,"open":69004.98,"high":69499,"low":65289,"close":67997.99,"volume":23743.255933,"volumeQuote":1600029611.5987322,"trades":null},{"time":1730073600000,"open":67997.99,"high":73600.1,"low":67488.11,"close":68753.38,"volume":24299.588433,"volumeQuote":1708260321.7542105,"trades":null},{"time":1730678400000,"open":68753.38,"high":81499.69,"low":66859,"close":80346.1,"volume":27070.790603,"volumeQuote":2005330560.437891,"trades":null},{"time":1731283200000,"open":80346.1,"high":93236.35,"low":80206.4,"close":89817.97,"volume":29270.311643,"volumeQuote":2589002957.1338058,"trades":null},{"time":1731888000000,"open":89817.97,"high":99518.37,"low":89400,"close":97898.88,"volume":22177.412169,"volumeQuote":2111916260.4472075,"trades":null},{"time":1732492800000,"open":97898.88,"high":98850,"low":90820.18,"close":97195,"volume":25134.06163,"volumeQuote":2411513184.9760437,"trades":null},{"time":1733097600000,"open":97195,"high":104000,"low":90790.7,"close":101104.01,"volume":81053.16336,"volumeQuote":7969271801.35834,"trades":null},{"time":1733702400000,"open":101104.01,"high":105160,"low":94161.4,"close":104435.97,"volume":67361.106447,"volumeQuote":6694110684.47347,"trades":null},{"time":1734307200000,"open":104435.97,"high":108351.99,"low":92273,"close":95184.01,"volume":93023.083884,"volumeQuote":9340879000.360308,"trades":null},{"time":1734912000000,"open":95184.01,"high":99905.2,"low":92556.27,"close":93714.99,"volume":46356.914848,"volumeQuote":4443589734.423871,"trades":null},{"time":1735516800000,"open":93714.99,"high":98928.71,"low":91574.81,"close":98322,"volume":38086.5202,"volumeQuote":3629327175.52455,"trades":null},{"time":1736121600000,"open":98322,"high":102700,"low":91251,"close":94505.47,"volume":46092.038204,"volumeQuote":4430469682.552621,"trades":null},{"time":1736726400000,"open":94505.47,"high":106423.8,"low":89268.48,"close":101324.99,"volume":35900.628886,"volumeQuote":3468785312.7336736,"trades":null},{"time":1737331200000,"open":101324.99,"high":109599,"low":99561.21,"close":102617.95,"volume":63222.111088,"volumeQuote":6623999684.83185,"trades":null},{"time":1737936000000,"open":102617.95,"high":106388.89,"low":96165.74,"close":97685.81,"volume":10611.171637,"volumeQuote":1074978255.0512495,"trades":null},{"time":1738540800000,"open":97685.81,"high":102431.99,"low":91279,"close":96482,"volume":14891.914778,"volumeQuote":1445433669.2589974,"trades":null},{"time":1739145600000,"open":96482,"high":98842.34,"low":94066.66,"close":96139,"volume":6923.687028,"volumeQuote":668556505.8835403,"trades":null},{"time":1739750400000,"open":96139,"high":99431.54,"low":93400,"close":96263.19,"volume":39891.592039,"volumeQuote":3857601153.2931347,"trades":null},{"time":1740355200000,"open":96263.19,"high":96497.23,"low":78291.78,"close":94253.69,"volume":86577.847986,"volumeQuote":7517924930.268971,"trades":null},{"time":1740960000000,"open":94253.69,"high":94393.89,"low":80002,"close":80741.35,"volume":79711.052161,"volumeQuote":6979801159.920657,"trades":null},{"time":1741564800000,"open":80741.35,"high":85280,"low":76651,"close":82573.1,"volume":59945.063368,"volumeQuote":4912667739.014767,"trades":null},{"time":1742169600000,"open":82573.1,"high":87407.31,"low":81180,"close":86046.92,"volume":35553.891142,"volumeQuote":2989335217.174596,"trades":null},{"time":1742774400000,"open":86046.92,"high":88748.95,"low":81572.05,"close":82371.95,"volume":39943.604869,"volumeQuote":3434187098.525874,"trades":null},{"time":1743379200000,"open":82371.95,"high":88487.29,"low":77188,"close":78440.98,"volume":62085.618364,"volumeQuote":5164366666.706974,"trades":null},{"time":1743984000000,"open":78440.98,"high":86090.51,"low":74522.27,"close":83759.99,"volume":109797.545194,"volumeQuote":8761361986.511192,"trades":null},{"time":1744588800000,"open":83759.99,"high":86458.38,"low":83119.68,"close":85165.73,"volume":42678.309417,"volumeQuote":3614541498.7606254,"trades":null},{"time":1745193600000,"open":85165.73,"high":95739.13,"low":85136.22,"close":93735.65,"volume":62620.94344,"volumeQuote":5752758806.241998,"trades":null},{"time":1745798400000,"open":93735.65,"high":97886.07,"low":92810.83,"close":94284.9,"volume":46679.635641,"volumeQuote":4453491351.51316,"trades":null},{"time":1746403200000,"open":94284.9,"high":104988.06,"low":93399.12,"close":104122.77,"volume":60212.546431,"volumeQuote":6011642851.155335,"trades":null},{"time":1747008000000,"open":104122.77,"high":106627.24,"low":100748.6,"close":106453,"volume":55503.844814,"volumeQuote":5747752330.978,"trades":null},{"time":1747612800000,"open":106453,"high":111958.32,"low":102102.75,"close":109019.99,"volume":76719.853557,"volumeQuote":8263119788.18979,"trades":null},{"time":1748217600000,"open":109019.99,"high":110714.28,"low":103087,"close":105650.72,"volume":51077.701455,"volumeQuote":5478407598.4132595,"trades":null},{"time":1748822400000,"open":105650.72,"high":106726.56,"low":100408.16,"close":105730.52,"volume":39617.223696,"volumeQuote":4139407323.843894,"trades":null},{"time":1749427200000,"open":105730.52,"high":110500,"low":102680.7,"close":105600,"volume":34875.4786392343,"volumeQuote":3742562928.105718,"trades":null},{"time":1750032000000,"open":105600,"high":108957.2,"low":98200,"close":100974.25,"volume":35430.3895686304,"volumeQuote":3674241404.7796683,"trades":null},{"time":1750636800000,"open":100974.25,"high":108480,"low":99654.46,"close":108340.4,"volume":30675.1226986438,"volumeQuote":3239902525.251881,"trades":null},{"time":1751241600000,"open":108340.4,"high":110509.62,"low":105121,"close":109208,"volume":34047.26420938042,"volumeQuote":3675027823.725948,"trades":null},{"time":1751846400000,"open":109208,"high":119480,"low":107465.06,"close":119066.19,"volume":43368.32456822582,"volumeQuote":4938104309.545146,"trades":null},{"time":1752451200000,"open":119066.19,"high":123214.52,"low":115776.28,"close":117270,"volume":74030.44746884175,"volumeQuote":8792181163.232382,"trades":null},{"time":1753056000000,"open":117270,"high":120224.83,"low":114727.69,"close":119422.05,"volume":80866.88311249104,"volumeQuote":9513277374.20925,"trades":null},{"time":1753660800000,"open":119422.05,"high":119794.92,"low":111914,"close":114213.01,"volume":80759.48949851407,"volumeQuote":9407071724.52811,"trades":null},{"time":1754265600000,"open":114213.01,"high":119323.5,"low":112666,"close":119299.09,"volume":59099.39694222669,"volumeQuote":6851066974.615117,"trades":null},{"time":1754870400000,"open":119299.09,"high":124496.45,"low":116831.64,"close":117433.32,"volume":66053.79688365576,"volumeQuote":7921405748.828713,"trades":null},{"time":1755475200000,"open":117433.32,"high":117568.26,"low":110680.31,"close":113500.42,"volume":49850.27543733574,"volumeQuote":5703457561.973683,"trades":null},{"time":1756080000000,"open":113500.42,"high":113664.78,"low":107355.13,"close":108256.73,"volume":57334.40061437086,"volumeQuote":6343118586.124439,"trades":null},{"time":1756684800000,"open":108256.73,"high":113392.46,"low":107254.53,"close":111132.77,"volume":51270.1713835998,"volumeQuote":5666378129.864403,"trades":null},{"time":1757289600000,"open":111132.77,"high":116665.4,"low":110618.61,"close":115289.61,"volume":42715.1678820008,"volumeQuote":4864347246.973579,"trades":null},{"time":1757894400000,"open":115289.61,"high":117907.37,"low":114371.25,"close":115244.87,"volume":39839.9800714475,"volumeQuote":4624157024.986761,"trades":null},{"time":1758499200000,"open":115244.87,"high":115379.78,"low":108619.17,"close":112168.35,"volume":56670.1809874024,"volumeQuote":6311898643.02285,"trades":null},{"time":1759104000000,"open":112168.35,"high":125728.35,"low":111554.37,"close":123478.96,"volume":67299.5103048187,"volumeQuote":7999977341.243856,"trades":null},{"time":1759708800000,"open":123478.96,"high":126200,"low":102173.61,"close":114961.08,"volume":112403.27106608292,"volumeQuote":13195705431.117609,"trades":null},{"time":1760313600000,"open":114961.08,"high":115985.92,"low":103531.72,"close":108652.56,"volume":76200.71215041525,"volumeQuote":8418618918.551277,"trades":null},{"time":1760918400000,"open":108652.56,"high":115490,"low":106707.4,"close":114557.63,"volume":24830.113644,"volumeQuote":2735583266.9713473,"trades":null},{"time":1761523200000,"open":114557.63,"high":116400,"low":106294.12,"close":110552,"volume":21163.996522,"volumeQuote":2355094662.5045724,"trades":null},{"time":1762128000000,"open":110552,"high":110760.8,"low":98964.51,"close":104729.26,"volume":37082.825692,"volumeQuote":3829209605.5197372,"trades":null},{"time":1762732800000,"open":104729.26,"high":107512.56,"low":92976.7,"close":94253,"volume":38382.863101,"volumeQuote":3833247526.8031077,"trades":null},{"time":1763337600000,"open":94253,"high":96060.2,"low":80650,"close":86837.14,"volume":59977.669612,"volumeQuote":5309541234.538164,"trades":null},{"time":1763942400000,"open":86837.14,"high":93079.6,"low":85275.01,"close":90362.15,"volume":36896.198077,"volumeQuote":3284343120.8003087,"trades":null},{"time":1764547200000,"open":90362.15,"high":94197.1,"low":83825,"close":90392.5,"volume":41877.236118,"volumeQuote":3776431442.3844967,"trades":null},{"time":1765152000000,"open":90392.5,"high":94572.14,"low":87579.79,"close":88164.94,"volume":37349.641845,"volumeQuote":3396256520.4602923,"trades":null},{"time":1765756800000,"open":88164.94,"high":90353.48,"low":84456.37,"close":88641.48,"volume":26545.595413,"volumeQuote":2322024592.5551624,"trades":null},{"time":1766361600000,"open":88641.48,"high":90586.53,"low":86420.01,"close":87952.03,"volume":33646.413597,"volumeQuote":2956258741.1135755,"trades":null},{"time":1766966400000,"open":87952.03,"high":91811.96,"low":86805.18,"close":91530.78,"volume":29813.881156,"volumeQuote":2651938593.1219106,"trades":null},{"time":1767571200000,"open":91530.78,"high":94788.61,"low":89314.11,"close":91013.18,"volume":30232.065685,"volumeQuote":2774710084.758333,"trades":null},{"time":1768176000000,"open":91013.18,"high":97928.81,"low":90133.92,"close":93668.68,"volume":34497.120225,"volumeQuote":3257932063.6720085,"trades":null},{"time":1768780800000,"open":93668.68,"high":93670,"low":86077.01,"close":86669.69,"volume":39016.514405,"volumeQuote":3506792845.878091,"trades":null},{"time":1769385600000,"open":86669.69,"high":90607.64,"low":75705,"close":76962.14,"volume":73721.901832,"volumeQuote":6210262254.972012,"trades":null},{"time":1769990400000,"open":76962.14,"high":79334.99,"low":60000,"close":70326,"volume":93485.842869,"volumeQuote":6637077822.521961,"trades":null},{"time":1770595200000,"open":70326,"high":71434.17,"low":65116.28,"close":68844.43,"volume":53033.463983,"volumeQuote":3623793989.961098,"trades":null},{"time":1771200000000,"open":68844.43,"high":70133.09,"low":65637.55,"close":67644.98,"volume":37134.935377,"volumeQuote":2513272786.9445667,"trades":null},{"time":1771804800000,"open":67644.98,"high":70011.33,"low":62503.45,"close":65779.35,"volume":48143.803407,"volumeQuote":3180087059.638611,"trades":null},{"time":1772409600000,"open":65779.35,"high":74053.28,"low":65262,"close":65979.52,"volume":33877.134694,"volumeQuote":2337640727.57842,"trades":null},{"time":1773014400000,"open":65979.52,"high":73899.99,"low":65824.59,"close":72810.67,"volume":26827.982031,"volumeQuote":1883048657.711301,"trades":null},{"time":1773619200000,"open":72810.67,"high":76012.48,"low":67342.87,"close":67865,"volume":16822.327828,"volumeQuote":1209587763.8130524,"trades":null},{"time":1774224000000,"open":67865,"high":72020.41,"low":64972.98,"close":66009.27,"volume":16299.354997,"volumeQuote":1125104046.6944833,"trades":null},{"time":1774828800000,"open":66009.27,"high":69313.63,"low":65715.46,"close":69031.52,"volume":13677.051882,"volumeQuote":922177833.4560213,"trades":null},{"time":1775433600000,"open":69031.52,"high":73804.83,"low":67729.71,"close":70745.13,"volume":18723.711614,"volumeQuote":1333117953.5606155,"trades":null},{"time":1776038400000,"open":70745.13,"high":78348.4,"low":70572,"close":73803.42,"volume":24678.294888,"volumeQuote":1846745078.5031471,"trades":null},{"time":1776643200000,"open":73803.42,"high":79467.86,"low":73717.98,"close":78657.51,"volume":21515.858354,"volumeQuote":1662524034.3279092,"trades":null},{"time":1777248000000,"open":78657.51,"high":79499.55,"low":74942.08,"close":78564.16,"volume":23427.471124,"volumeQuote":1810535791.7159183,"trades":null},{"time":1777852800000,"open":78564.16,"high":82849.99,"low":78200,"close":82213.05,"volume":22582.336611,"volumeQuote":1820893289.5810742,"trades":null},{"time":1778457600000,"open":82213.05,"high":82380,"low":76720.12,"close":77464.02,"volume":25112.718862,"volumeQuote":2008316527.1336575,"trades":null},{"time":1779062400000,"open":77464.02,"high":78200,"low":74267.76,"close":76710.67,"volume":40148.16141,"volumeQuote":3081450679.4590034,"trades":null}]}