{"exchangeId":"bybit","status":"ok","interval":"240","candles":[{"time":1778227200000,"open":79693.1,"high":80338,"low":79673.6,"close":80234.6,"volume":1178.313498,"volumeQuote":94231865.77243468,"trades":null},{"time":1778241600000,"open":80234.6,"high":80518.1,"low":79541.9,"close":80153.8,"volume":2296.150994,"volumeQuote":183580835.71672958,"trades":null},{"time":1778256000000,"open":80153.8,"high":80309.7,"low":79734.2,"close":80178,"volume":1257.34772,"volumeQuote":100657722.4793756,"trades":null},{"time":1778270400000,"open":80178,"high":80417.2,"low":80090.3,"close":80195.7,"volume":481.795331,"volumeQuote":38654451.90916104,"trades":null},{"time":1778284800000,"open":80195.7,"high":80554,"low":80126.6,"close":80385.6,"volume":602.625961,"volumeQuote":48411316.67894688,"trades":null},{"time":1778299200000,"open":80385.6,"high":80675.1,"low":80129.6,"close":80220.8,"volume":528.243274,"volumeQuote":42449031.146249,"trades":null},{"time":1778313600000,"open":80220.8,"high":80445.2,"low":80163,"close":80334.4,"volume":383.837043,"volumeQuote":30823206.2152713,"trades":null},{"time":1778328000000,"open":80334.4,"high":80604.4,"low":80220.6,"close":80524.4,"volume":764.708038,"volumeQuote":61476894.584961,"trades":null},{"time":1778342400000,"open":80524.4,"high":81072.1,"low":80475.8,"close":80932.7,"volume":780.110272,"volumeQuote":63023317.82457948,"trades":null},{"time":1778356800000,"open":80932.7,"high":80933.4,"low":80617,"close":80668.3,"volume":322.122917,"volumeQuote":26017524.8717598,"trades":null},{"time":1778371200000,"open":80668.3,"high":80884.3,"low":80563,"close":80770.1,"volume":488.081142,"volumeQuote":39387377.0088874,"trades":null},{"time":1778385600000,"open":80770.1,"high":80842.2,"low":80646,"close":80734.2,"volume":352.479993,"volumeQuote":28460085.5213188,"trades":null},{"time":1778400000000,"open":80734.2,"high":80963.3,"low":80681.3,"close":80814.1,"volume":667.418387,"volumeQuote":53943931.4436941,"trades":null},{"time":1778414400000,"open":80814.1,"high":81450,"low":80774.7,"close":81414.3,"volume":981.398106,"volumeQuote":79588853.74204841,"trades":null},{"time":1778428800000,"open":81414.3,"high":81583.3,"low":81142.4,"close":81428.6,"volume":886.087683,"volumeQuote":72099257.20879965,"trades":null},{"time":1778443200000,"open":81428.6,"high":82478.1,"low":80263.1,"close":82215.5,"volume":2940.590432,"volumeQuote":239643472.1831947,"trades":null},{"time":1778457600000,"open":82215.5,"high":82382.8,"low":80517.6,"close":80728.6,"volume":2043.172724,"volumeQuote":166162166.89883912,"trades":null},{"time":1778472000000,"open":80728.6,"high":81052.8,"low":80636.8,"close":80740.1,"volume":739.629397,"volumeQuote":59773465.1272794,"trades":null},{"time":1778486400000,"open":80740.1,"high":81209.3,"low":80620.7,"close":81201.4,"volume":836.175391,"volumeQuote":67679559.510629,"trades":null},{"time":1778500800000,"open":81201.4,"high":81459.9,"low":80457.6,"close":81439.8,"volume":1913.53276,"volumeQuote":155093202.63859352,"trades":null},{"time":1778515200000,"open":81439.8,"high":82138.2,"low":81340.5,"close":81959.6,"volume":1678.637924,"volumeQuote":137349026.19215935,"trades":null},{"time":1778529600000,"open":81959.6,"high":82085.5,"low":81591.1,"close":81739.3,"volume":694.008234,"volumeQuote":56784731.1956392,"trades":null},{"time":1778544000000,"open":81739.3,"high":81785.2,"low":80704.1,"close":81059.6,"volume":923.184393,"volumeQuote":75004617.2687937,"trades":null},{"time":1778558400000,"open":81059.6,"high":81311.9,"low":80801.4,"close":80854,"volume":689.698546,"volumeQuote":55930312.1354821,"trades":null},{"time":1778572800000,"open":80854,"high":80966.8,"low":80500,"close":80782,"volume":767.631525,"volumeQuote":62004448.29829749,"trades":null},{"time":1778587200000,"open":80782,"high":81006.9,"low":80187.4,"close":80334.5,"volume":1720.685894,"volumeQuote":138739676.29243356,"trades":null},{"time":1778601600000,"open":80334.5,"high":80873.8,"low":79845.5,"close":80835.6,"volume":1320.109293,"volumeQuote":106124117.57400402,"trades":null},{"time":1778616000000,"open":80835.6,"high":80884,"low":80436.9,"close":80496.4,"volume":535.304134,"volumeQuote":43178035.904945,"trades":null},{"time":1778630400000,"open":80496.4,"high":81297.7,"low":80408.3,"close":81252.9,"volume":884.267921,"volumeQuote":71593675.1063515,"trades":null},{"time":1778644800000,"open":81252.9,"high":81284.2,"low":80895,"close":81019,"volume":564.148108,"volumeQuote":45742617.3814005,"trades":null},{"time":1778659200000,"open":81019,"high":81327.1,"low":80501.2,"close":80504.7,"volume":1021.551471,"volumeQuote":82698958.81086442,"trades":null},{"time":1778673600000,"open":80504.7,"high":80602.3,"low":78805,"close":78827.7,"volume":2818.952864,"volumeQuote":224814144.5820216,"trades":null},{"time":1778688000000,"open":78827.7,"high":79808.7,"low":78759.1,"close":79645.6,"volume":1379.435229,"volumeQuote":109411372.34571254,"trades":null},{"time":1778702400000,"open":79645.6,"high":79760.4,"low":79228.5,"close":79322,"volume":749.068282,"volumeQuote":59519557.49910257,"trades":null},{"time":1778716800000,"open":79322,"high":79690.1,"low":78923,"close":79046.4,"volume":1135.817291,"volumeQuote":90162554.85168202,"trades":null},{"time":1778731200000,"open":79046.4,"high":79997.8,"low":78978.4,"close":79750,"volume":1001.981309,"volumeQuote":79835082.29448646,"trades":null},{"time":1778745600000,"open":79750,"high":79937.4,"low":79230.8,"close":79250.7,"volume":1159.618622,"volumeQuote":92354778.12320428,"trades":null},{"time":1778760000000,"open":79250.7,"high":81339.7,"low":79230,"close":81300,"volume":3211.729595,"volumeQuote":257850125.44149143,"trades":null},{"time":1778774400000,"open":81300,"high":82056.2,"low":81078,"close":81423.6,"volume":3575.776158,"volumeQuote":291762263.6511308,"trades":null},{"time":1778788800000,"open":81423.6,"high":81593.6,"low":81050.4,"close":81089.4,"volume":795.092971,"volumeQuote":64685144.7096175,"trades":null},{"time":1778803200000,"open":81089.4,"high":81662.9,"low":80749.3,"close":81061.6,"volume":1551.100266,"volumeQuote":125989367.4214206,"trades":null},{"time":1778817600000,"open":81061.6,"high":81110.4,"low":80301.6,"close":80819.7,"volume":1604.390495,"volumeQuote":129399483.53494048,"trades":null},{"time":1778832000000,"open":80819.7,"high":80830,"low":80360,"close":80623.1,"volume":1239.109192,"volumeQuote":99846772.99300578,"trades":null},{"time":1778846400000,"open":80623.1,"high":80637.7,"low":78646.5,"close":79152.9,"volume":3788.874336,"volumeQuote":300890205.72284305,"trades":null},{"time":1778860800000,"open":79152.9,"high":79562.8,"low":79049.2,"close":79140,"volume":1431.233663,"volumeQuote":113463881.43572219,"trades":null},{"time":1778875200000,"open":79140,"high":79218.1,"low":78905.5,"close":79110.4,"volume":618.282228,"volumeQuote":48906794.46225172,"trades":null},{"time":1778889600000,"open":79110.4,"high":79222.6,"low":79003.6,"close":79076.5,"volume":401.072874,"volumeQuote":31737005.0958858,"trades":null},{"time":1778904000000,"open":79076.5,"high":79122.5,"low":78050.5,"close":78376.6,"volume":1110.918964,"volumeQuote":87346788.1570491,"trades":null},{"time":1778918400000,"open":78376.6,"high":78543.5,"low":77650.7,"close":78088.2,"volume":1270.623131,"volumeQuote":99221263.82309373,"trades":null},{"time":1778932800000,"open":78088.2,"high":78352.6,"low":77841.9,"close":78239.1,"volume":666.087704,"volumeQuote":52000520.6405924,"trades":null},{"time":1778947200000,"open":78239.1,"high":78370.5,"low":78123.6,"close":78261.7,"volume":561.004015,"volumeQuote":43899719.4134876,"trades":null},{"time":1778961600000,"open":78261.7,"high":78325.1,"low":78129.9,"close":78143.3,"volume":377.596513,"volumeQuote":29546181.6253576,"trades":null},{"time":1778976000000,"open":78143.3,"high":78246.5,"low":77723.1,"close":78025.2,"volume":825.196262,"volumeQuote":64330940.80182032,"trades":null},{"time":1778990400000,"open":78025.2,"high":78332.9,"low":78001.1,"close":78184.8,"volume":471.926626,"volumeQuote":36879273.53864479,"trades":null},{"time":1779004800000,"open":78184.8,"high":78605.2,"low":78040.2,"close":78414.8,"volume":707.56432,"volumeQuote":55423551.39738097,"trades":null},{"time":1779019200000,"open":78414.8,"high":78555.8,"low":77840.6,"close":78052.5,"volume":741.009242,"volumeQuote":57918944.16232855,"trades":null},{"time":1779033600000,"open":78052.5,"high":78477,"low":77858.3,"close":78417.3,"volume":592.947121,"volumeQuote":46327026.44072044,"trades":null},{"time":1779048000000,"open":78417.3,"high":78490.3,"low":76713.1,"close":77460.7,"volume":1703.979059,"volumeQuote":132490088.74572666,"trades":null},{"time":1779062400000,"open":77460.7,"high":77483.3,"low":76709.3,"close":76930,"volume":2116.014782,"volumeQuote":163014428.0221114,"trades":null},{"time":1779076800000,"open":76930,"high":77095.1,"low":76553.2,"close":77077.1,"volume":1315.241479,"volumeQuote":101172628.00593424,"trades":null},{"time":1779091200000,"open":77077.1,"high":77408.7,"low":76664.5,"close":77292.2,"volume":1352.407741,"volumeQuote":104130714.59589656,"trades":null},{"time":1779105600000,"open":77292.2,"high":77805,"low":76028.1,"close":76413,"volume":3636.180712,"volumeQuote":279242052.51844984,"trades":null},{"time":1779120000000,"open":76413,"high":76999.7,"low":76134.6,"close":76934.4,"volume":2373.269103,"volumeQuote":181645929.80557162,"trades":null},{"time":1779134400000,"open":76934.4,"high":77231,"low":76793.8,"close":76999.4,"volume":1273.359803,"volumeQuote":98099516.27092727,"trades":null},{"time":1779148800000,"open":76999.4,"high":77410.9,"low":76481.7,"close":76788.7,"volume":1262.658048,"volumeQuote":97099396.23571637,"trades":null},{"time":1779163200000,"open":76788.7,"high":77285.3,"low":76639.4,"close":77234,"volume":1115.892042,"volumeQuote":85909455.0646245,"trades":null},{"time":1779177600000,"open":77234,"high":77319.9,"low":76636.1,"close":76711.3,"volume":1132.048843,"volumeQuote":87080810.58403787,"trades":null},{"time":1779192000000,"open":76711.3,"high":77054.8,"low":76144.5,"close":76528.8,"volume":2027.95705,"volumeQuote":155405677.81885874,"trades":null},{"time":1779206400000,"open":76528.8,"high":77080.6,"low":76409,"close":76824,"volume":1320.64769,"volumeQuote":101447822.17215224,"trades":null},{"time":1779220800000,"open":76824,"high":77048.4,"low":76648,"close":76838,"volume":658.058691,"volumeQuote":50584284.6507008,"trades":null},{"time":1779235200000,"open":76838,"high":76925.2,"low":76514.9,"close":76724.9,"volume":1136.222734,"volumeQuote":87166381.48843762,"trades":null},{"time":1779249600000,"open":76724.9,"high":77476.1,"low":76688.6,"close":77285.7,"volume":985.595595,"volumeQuote":76062044.7383612,"trades":null},{"time":1779264000000,"open":77285.7,"high":77668.3,"low":77204.6,"close":77384.9,"volume":959.205485,"volumeQuote":74306801.08570416,"trades":null},{"time":1779278400000,"open":77384.9,"high":77858.8,"low":76890,"close":77460.7,"volume":2595.728978,"volumeQuote":200896171.6421994,"trades":null},{"time":1779292800000,"open":77460.7,"high":77719.6,"low":77010.6,"close":77671.2,"volume":1329.846693,"volumeQuote":102991286.30672687,"trades":null},{"time":1779307200000,"open":77671.2,"high":77774.9,"low":77220.5,"close":77547.9,"volume":860.35996,"volumeQuote":66715649.5095433,"trades":null},{"time":1779321600000,"open":77547.9,"high":78174.7,"low":77515,"close":78078,"volume":1035.316155,"volumeQuote":80671631.25820526,"trades":null},{"time":1779336000000,"open":78078,"high":78183.5,"low":77518.7,"close":77877.3,"volume":823.707063,"volumeQuote":64097710.0228371,"trades":null},{"time":1779350400000,"open":77877.3,"high":78200.1,"low":77136.1,"close":77193,"volume":1385.973094,"volumeQuote":107540070.11978818,"trades":null},{"time":1779364800000,"open":77193,"high":77415.3,"low":76720.9,"close":77262.9,"volume":1889.250121,"volumeQuote":145683315.54959968,"trades":null},{"time":1779379200000,"open":77262.9,"high":78095.6,"low":77003.2,"close":77694.6,"volume":2047.280812,"volumeQuote":158883172.33873105,"trades":null},{"time":1779393600000,"open":77694.6,"high":77816.2,"low":77533.2,"close":77619.9,"volume":563.940009,"volumeQuote":43816460.5307177,"trades":null},{"time":1779408000000,"open":77619.9,"high":77811.1,"low":77317.6,"close":77775.1,"volume":706.998808,"volumeQuote":54848865.06059421,"trades":null},{"time":1779422400000,"open":77775.1,"high":77901.6,"low":77283.6,"close":77402,"volume":1086.237289,"volumeQuote":84241784.35449897,"trades":null},{"time":1779436800000,"open":77402,"high":77542.6,"low":77186.3,"close":77433.9,"volume":928.236832,"volumeQuote":71784520.59544094,"trades":null},{"time":1779451200000,"open":77433.9,"high":77586.3,"low":76570.8,"close":76795.7,"volume":2339.227279,"volumeQuote":180250674.95934534,"trades":null},{"time":1779465600000,"open":76795.7,"high":77102.2,"low":75649.6,"close":75869.2,"volume":2466.619305,"volumeQuote":188581636.44779152,"trades":null},{"time":1779480000000,"open":75869.2,"high":76091.5,"low":75350,"close":75540.3,"volume":1158.919382,"volumeQuote":87874031.32275595,"trades":null},{"time":1779494400000,"open":75540.3,"high":75665.2,"low":75217.8,"close":75633.9,"volume":963.010232,"volumeQuote":72668366.34771234,"trades":null},{"time":1779508800000,"open":75633.9,"high":75649.9,"low":74263.8,"close":74605.4,"volume":1426.700952,"volumeQuote":107051780.58184949,"trades":null},{"time":1779523200000,"open":74605.4,"high":74866.5,"low":74346.2,"close":74794.2,"volume":1190.500708,"volumeQuote":88866966.29135667,"trades":null},{"time":1779537600000,"open":74794.2,"high":75707.9,"low":74652.1,"close":75520,"volume":1282.930654,"volumeQuote":96515473.17956406,"trades":null},{"time":1779552000000,"open":75520,"high":76018.8,"low":75362.7,"close":75986.1,"volume":1052.988589,"volumeQuote":79708669.0824866,"trades":null},{"time":1779566400000,"open":75986.1,"high":77416,"low":75947.4,"close":76747.1,"volume":2305.579704,"volumeQuote":176889723.45169002,"trades":null},{"time":1779580800000,"open":76747.1,"high":77007.5,"low":76626.5,"close":76738,"volume":795.615322,"volumeQuote":61120226.78192763,"trades":null},{"time":1779595200000,"open":76738,"high":77073.9,"low":76648.1,"close":76800.4,"volume":805.097246,"volumeQuote":61855538.321676,"trades":null},{"time":1779609600000,"open":76800.4,"high":77530.2,"low":76727.8,"close":77317.4,"volume":1160.236123,"volumeQuote":89438924.58990401,"trades":null},{"time":1779624000000,"open":77317.4,"high":77329.2,"low":76184.2,"close":76372.5,"volume":1376.208704,"volumeQuote":105532823.27651778,"trades":null},{"time":1779638400000,"open":76372.5,"high":76792.6,"low":76372.5,"close":76773.6,"volume":690.170844,"volumeQuote":52899045.5562357,"trades":null},{"time":1779652800000,"open":76773.6,"high":76798.3,"low":76603.5,"close":76679.1,"volume":130.199247,"volumeQuote":9984889.38035,"trades":null}]}