{"exchangeId":"gateio","status":"ok","interval":"5m","candles":[{"time":1779629400000,"open":76958.9,"high":77011.4,"low":76922.5,"close":76955.6,"volume":1471706.8124043,"volumeQuote":null,"trades":null},{"time":1779629700000,"open":76955.6,"high":76974.9,"low":76881.5,"close":76897.2,"volume":2203754.766216,"volumeQuote":null,"trades":null},{"time":1779630000000,"open":76897.2,"high":76996.5,"low":76897.2,"close":76985.6,"volume":2198086.3564449,"volumeQuote":null,"trades":null},{"time":1779630300000,"open":76985.6,"high":77004.4,"low":76912,"close":76912,"volume":1355404.9268793,"volumeQuote":null,"trades":null},{"time":1779630600000,"open":76911.7,"high":76911.8,"low":76793.2,"close":76793.2,"volume":1456537.9667169,"volumeQuote":null,"trades":null},{"time":1779630900000,"open":76793.2,"high":76821.6,"low":76685.2,"close":76796.5,"volume":2103844.8151005,"volumeQuote":null,"trades":null},{"time":1779631200000,"open":76796.5,"high":76841.7,"low":76718.8,"close":76732.4,"volume":3346294.0978482,"volumeQuote":null,"trades":null},{"time":1779631500000,"open":76732.4,"high":76784.6,"low":76732.4,"close":76747.4,"volume":2765984.0992949,"volumeQuote":null,"trades":null},{"time":1779631800000,"open":76747.5,"high":76770.4,"low":76440,"close":76515.8,"volume":2711168.391001,"volumeQuote":null,"trades":null},{"time":1779632100000,"open":76515.8,"high":76534.7,"low":76198.8,"close":76262.9,"volume":9758680.6794957,"volumeQuote":null,"trades":null},{"time":1779632400000,"open":76262.2,"high":76556.4,"low":76261,"close":76498.6,"volume":1734231.3171868,"volumeQuote":null,"trades":null},{"time":1779632700000,"open":76498.6,"high":76508.9,"low":76364,"close":76407.9,"volume":3920082.0317618,"volumeQuote":null,"trades":null},{"time":1779633000000,"open":76407.8,"high":76532.8,"low":76396.8,"close":76513.2,"volume":3271240.7345954,"volumeQuote":null,"trades":null},{"time":1779633300000,"open":76513.1,"high":76535.9,"low":76412.3,"close":76530.8,"volume":2827846.3800095,"volumeQuote":null,"trades":null},{"time":1779633600000,"open":76530.8,"high":76530.9,"low":76444.9,"close":76457.7,"volume":2525130.6710796,"volumeQuote":null,"trades":null},{"time":1779633900000,"open":76457.7,"high":76478.9,"low":76396.2,"close":76421.8,"volume":1184598.9090213,"volumeQuote":null,"trades":null},{"time":1779634200000,"open":76421.8,"high":76515.5,"low":76384.3,"close":76497.6,"volume":1503059.6034834,"volumeQuote":null,"trades":null},{"time":1779634500000,"open":76497.6,"high":76497.6,"low":76439.3,"close":76457.6,"volume":911467.1871995,"volumeQuote":null,"trades":null},{"time":1779634800000,"open":76457.6,"high":76538.1,"low":76422.5,"close":76538.1,"volume":1149240.4094852,"volumeQuote":null,"trades":null},{"time":1779635100000,"open":76538,"high":76538,"low":76444.5,"close":76496.4,"volume":1087446.1402759,"volumeQuote":null,"trades":null},{"time":1779635400000,"open":76496.4,"high":76517.4,"low":76489.6,"close":76511.9,"volume":540518.0407995,"volumeQuote":null,"trades":null},{"time":1779635700000,"open":76511.9,"high":76538.1,"low":76432.1,"close":76493.1,"volume":823157.1588323,"volumeQuote":null,"trades":null},{"time":1779636000000,"open":76493.1,"high":76496.3,"low":76414.5,"close":76486.7,"volume":745868.6338813,"volumeQuote":null,"trades":null},{"time":1779636300000,"open":76486.8,"high":76486.8,"low":76444.1,"close":76444.1,"volume":954155.9609968,"volumeQuote":null,"trades":null},{"time":1779636600000,"open":76444.1,"high":76502.2,"low":76440.5,"close":76440.5,"volume":633448.1675615,"volumeQuote":null,"trades":null},{"time":1779636900000,"open":76440.5,"high":76464.1,"low":76432.1,"close":76454.5,"volume":1096991.2808546,"volumeQuote":null,"trades":null},{"time":1779637200000,"open":76454.5,"high":76457.7,"low":76432.3,"close":76452.8,"volume":565434.5816223,"volumeQuote":null,"trades":null},{"time":1779637500000,"open":76452.6,"high":76467.4,"low":76414.6,"close":76467.4,"volume":245376.8353963,"volumeQuote":null,"trades":null},{"time":1779637800000,"open":76467.4,"high":76486.5,"low":76380.7,"close":76400.4,"volume":564594.2009525,"volumeQuote":null,"trades":null},{"time":1779638100000,"open":76400.4,"high":76407.9,"low":76358.6,"close":76374.1,"volume":819471.7753901,"volumeQuote":null,"trades":null},{"time":1779638400000,"open":76374.1,"high":76598,"low":76372.1,"close":76575,"volume":725726.6999408,"volumeQuote":null,"trades":null},{"time":1779638700000,"open":76575,"high":76685.7,"low":76550.3,"close":76588.5,"volume":3074434.7980643,"volumeQuote":null,"trades":null},{"time":1779639000000,"open":76588.6,"high":76626.1,"low":76576.5,"close":76605.9,"volume":2912222.7940042,"volumeQuote":null,"trades":null},{"time":1779639300000,"open":76605.8,"high":76732.1,"low":76600.9,"close":76658.9,"volume":1839444.8178387,"volumeQuote":null,"trades":null},{"time":1779639600000,"open":76658.9,"high":76658.9,"low":76609.1,"close":76614.9,"volume":131227.1113225,"volumeQuote":null,"trades":null},{"time":1779639900000,"open":76614.3,"high":76614.3,"low":76561.3,"close":76595.6,"volume":332181.7392057,"volumeQuote":null,"trades":null},{"time":1779640200000,"open":76595.6,"high":76601,"low":76560.7,"close":76560.7,"volume":185578.5899762,"volumeQuote":null,"trades":null},{"time":1779640500000,"open":76560.7,"high":76560.7,"low":76441.8,"close":76515.5,"volume":477679.726177,"volumeQuote":null,"trades":null},{"time":1779640800000,"open":76515.5,"high":76528.5,"low":76502.7,"close":76515.6,"volume":835693.2332612,"volumeQuote":null,"trades":null},{"time":1779641100000,"open":76515.5,"high":76598,"low":76515.5,"close":76592.9,"volume":307628.5335982,"volumeQuote":null,"trades":null},{"time":1779641400000,"open":76592.9,"high":76649.8,"low":76580,"close":76630.9,"volume":499873.6293204,"volumeQuote":null,"trades":null},{"time":1779641700000,"open":76630.9,"high":76692.9,"low":76621.9,"close":76669.4,"volume":339846.1342091,"volumeQuote":null,"trades":null},{"time":1779642000000,"open":76673.4,"high":76725.3,"low":76657,"close":76696.7,"volume":735367.1969005,"volumeQuote":null,"trades":null},{"time":1779642300000,"open":76696.7,"high":76728.5,"low":76694.9,"close":76709.1,"volume":1085762.6811166,"volumeQuote":null,"trades":null},{"time":1779642600000,"open":76709,"high":76709,"low":76616.7,"close":76630.3,"volume":498535.3876996,"volumeQuote":null,"trades":null},{"time":1779642900000,"open":76630.3,"high":76662.8,"low":76583.2,"close":76583.2,"volume":679385.2702175,"volumeQuote":null,"trades":null},{"time":1779643200000,"open":76583.2,"high":76644.5,"low":76565.6,"close":76644.5,"volume":721288.3297209,"volumeQuote":null,"trades":null},{"time":1779643500000,"open":76644.4,"high":76644.5,"low":76618.7,"close":76618.8,"volume":926442.4068202,"volumeQuote":null,"trades":null},{"time":1779643800000,"open":76618.8,"high":76655.2,"low":76596.1,"close":76628.5,"volume":653428.8050451,"volumeQuote":null,"trades":null},{"time":1779644100000,"open":76628.5,"high":76723,"low":76628.4,"close":76718.7,"volume":482855.1178013,"volumeQuote":null,"trades":null},{"time":1779644400000,"open":76718.7,"high":76718.7,"low":76689.7,"close":76698.5,"volume":421854.0702826,"volumeQuote":null,"trades":null},{"time":1779644700000,"open":76698.4,"high":76749.3,"low":76687.1,"close":76732.8,"volume":466324.6802263,"volumeQuote":null,"trades":null},{"time":1779645000000,"open":76732.9,"high":76788.5,"low":76696.2,"close":76711,"volume":463756.9400829,"volumeQuote":null,"trades":null},{"time":1779645300000,"open":76711.1,"high":76715.6,"low":76695.2,"close":76695.2,"volume":472542.7176404,"volumeQuote":null,"trades":null},{"time":1779645600000,"open":76695.3,"high":76715.3,"low":76676.8,"close":76676.8,"volume":318395.686768,"volumeQuote":null,"trades":null},{"time":1779645900000,"open":76676.9,"high":76683.2,"low":76638.5,"close":76681.7,"volume":233646.5642123,"volumeQuote":null,"trades":null},{"time":1779646200000,"open":76681.8,"high":76764,"low":76681.8,"close":76735.1,"volume":390810.7252698,"volumeQuote":null,"trades":null},{"time":1779646500000,"open":76735.1,"high":76779.3,"low":76732.6,"close":76749.8,"volume":435847.5505358,"volumeQuote":null,"trades":null},{"time":1779646800000,"open":76749.7,"high":76760.6,"low":76694.7,"close":76719,"volume":138736.7319313,"volumeQuote":null,"trades":null},{"time":1779647100000,"open":76719,"high":76719,"low":76676.8,"close":76686.5,"volume":564930.2375288,"volumeQuote":null,"trades":null},{"time":1779647400000,"open":76686.6,"high":76686.6,"low":76609,"close":76637.5,"volume":350520.3525368,"volumeQuote":null,"trades":null},{"time":1779647700000,"open":76637.6,"high":76703.3,"low":76637.5,"close":76703.3,"volume":197801.2821506,"volumeQuote":null,"trades":null},{"time":1779648000000,"open":76703.3,"high":76705.9,"low":76634.8,"close":76635.8,"volume":166403.0928674,"volumeQuote":null,"trades":null},{"time":1779648300000,"open":76641.2,"high":76670.3,"low":76596.1,"close":76605.8,"volume":285644.0737964,"volumeQuote":null,"trades":null},{"time":1779648600000,"open":76605.8,"high":76657.4,"low":76605.7,"close":76657.4,"volume":239189.3051974,"volumeQuote":null,"trades":null},{"time":1779648900000,"open":76657.4,"high":76680,"low":76657.3,"close":76670.3,"volume":205425.0744242,"volumeQuote":null,"trades":null},{"time":1779649200000,"open":76670.4,"high":76743.9,"low":76651.9,"close":76676.8,"volume":275968.1732111,"volumeQuote":null,"trades":null},{"time":1779649500000,"open":76676.9,"high":76699.4,"low":76676.8,"close":76689.7,"volume":439393.9814226,"volumeQuote":null,"trades":null},{"time":1779649800000,"open":76689.7,"high":76699.4,"low":76644.7,"close":76644.7,"volume":198885.1194366,"volumeQuote":null,"trades":null},{"time":1779650100000,"open":76644.7,"high":76752.1,"low":76615.4,"close":76715.6,"volume":480066.118718,"volumeQuote":null,"trades":null},{"time":1779650400000,"open":76715.7,"high":76715.7,"low":76687.1,"close":76705.3,"volume":1190116.515205,"volumeQuote":null,"trades":null},{"time":1779650700000,"open":76705.4,"high":76705.4,"low":76644.5,"close":76657.3,"volume":456958.8109034,"volumeQuote":null,"trades":null},{"time":1779651000000,"open":76657.4,"high":76670.2,"low":76645.7,"close":76654.2,"volume":285310.6041306,"volumeQuote":null,"trades":null},{"time":1779651300000,"open":76654.1,"high":76680,"low":76654.1,"close":76680,"volume":395632.0201785,"volumeQuote":null,"trades":null},{"time":1779651600000,"open":76680,"high":76731.7,"low":76680,"close":76712.3,"volume":263925.1592131,"volumeQuote":null,"trades":null},{"time":1779651900000,"open":76712.4,"high":76758.8,"low":76712.3,"close":76758.6,"volume":253579.7622369,"volumeQuote":null,"trades":null},{"time":1779652200000,"open":76758.7,"high":76764.1,"low":76748.1,"close":76761.7,"volume":273104.9647659,"volumeQuote":null,"trades":null},{"time":1779652500000,"open":76761.6,"high":76780.3,"low":76756.1,"close":76767.2,"volume":202393.2561371,"volumeQuote":null,"trades":null},{"time":1779652800000,"open":76767.3,"high":76795.4,"low":76675.6,"close":76703.4,"volume":350483.4731399,"volumeQuote":null,"trades":null},{"time":1779653100000,"open":76703.3,"high":76735.8,"low":76657.4,"close":76703.4,"volume":970646.3114961,"volumeQuote":null,"trades":null},{"time":1779653400000,"open":76703.4,"high":76715.6,"low":76688.3,"close":76688.3,"volume":427823.0124019,"volumeQuote":null,"trades":null},{"time":1779653700000,"open":76687.1,"high":76712.3,"low":76654.7,"close":76673.4,"volume":475245.0083972,"volumeQuote":null,"trades":null},{"time":1779654000000,"open":76673.4,"high":76699.4,"low":76622.3,"close":76670.9,"volume":84078.3672646,"volumeQuote":null,"trades":null},{"time":1779654300000,"open":76670.9,"high":76676.3,"low":76609.4,"close":76676.3,"volume":626394.6789268,"volumeQuote":null,"trades":null},{"time":1779654600000,"open":76676.3,"high":76709.1,"low":76649.4,"close":76667.2,"volume":951047.4114624,"volumeQuote":null,"trades":null},{"time":1779654900000,"open":76667.1,"high":76718.7,"low":76649.8,"close":76673.5,"volume":1192713.3536041,"volumeQuote":null,"trades":null},{"time":1779655200000,"open":76673.4,"high":76712.3,"low":76673.4,"close":76689.3,"volume":1638744.6301563,"volumeQuote":null,"trades":null},{"time":1779655500000,"open":76689.3,"high":76721,"low":76663.9,"close":76700.8,"volume":986945.4254342,"volumeQuote":null,"trades":null},{"time":1779655800000,"open":76700.8,"high":76700.8,"low":76654.2,"close":76654.2,"volume":475321.096898,"volumeQuote":null,"trades":null},{"time":1779656100000,"open":76654.3,"high":76663.9,"low":76622,"close":76663.9,"volume":225259.0830608,"volumeQuote":null,"trades":null},{"time":1779656400000,"open":76663.8,"high":76743.9,"low":76650.3,"close":76718.9,"volume":463651.0479547,"volumeQuote":null,"trades":null},{"time":1779656700000,"open":76718.9,"high":76718.9,"low":76680,"close":76699.4,"volume":576354.0689401,"volumeQuote":null,"trades":null},{"time":1779657000000,"open":76699.4,"high":76718.8,"low":76673.5,"close":76718.7,"volume":288381.1534579,"volumeQuote":null,"trades":null},{"time":1779657300000,"open":76718.7,"high":76719.6,"low":76696.2,"close":76719.6,"volume":766779.0278621,"volumeQuote":null,"trades":null},{"time":1779657600000,"open":76719.5,"high":76719.6,"low":76699.4,"close":76699.4,"volume":214522.8117708,"volumeQuote":null,"trades":null},{"time":1779657900000,"open":76699.4,"high":76699.4,"low":76479.7,"close":76525.2,"volume":200756.2432285,"volumeQuote":null,"trades":null},{"time":1779658200000,"open":76525.1,"high":76570.3,"low":76357.5,"close":76406.7,"volume":1263780.4682741,"volumeQuote":null,"trades":null},{"time":1779658500000,"open":76406.7,"high":76406.7,"low":76123.5,"close":76223.7,"volume":2517444.3715569,"volumeQuote":null,"trades":null},{"time":1779658800000,"open":76223.7,"high":76340.6,"low":76128,"close":76140.9,"volume":4559378.2199406,"volumeQuote":null,"trades":null},{"time":1779659100000,"open":76141,"high":76176.4,"low":76097.7,"close":76176,"volume":1670662.8821824,"volumeQuote":null,"trades":null}]}