{"__meta":{"id":"01M4CQBH246WJNF96RCMFT9YHE","tabUuid":null,"batchId":null,"timestamp":"2026-10-08T03:01:50.790Z","utime":1791428510.7900640964508056640625,"method":"GET","url":"https://bulec.reneval.id/market/candles?interval=1h&limit=300&market=futures&provider=binance&symbol=GTCUSDT","component":null,"requestType":"http","status":200,"redirectLocation":null,"serverTimingMs":569.8072809999999890351318754255771636962890625,"visitId":null},"http":{"requestHeaders":{"cookie":"[REDACTED]","accept-language":"en-US,en;q=0.9","accept-encoding":"gzip, deflate, br, zstd","referer":"https://bulec.reneval.id/trading/GTCUSDT?interval=1h&market=futures","sec-fetch-dest":"empty","sec-fetch-mode":"cors","sec-fetch-site":"same-origin","sec-ch-ua-mobile":"?0","sec-ch-ua":"\"Chromium\";v=\"152\", \"Not?A_Brand\";v=\"24\", \"Google Chrome\";v=\"152\"","accept":"application/json","user-agent":"Mozilla/5.0 (X11; Linux x86_64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/152.0.0.0 Safari/537.36","x-requested-with":"XMLHttpRequest","sec-ch-ua-platform":"\"Linux\"","connection":"keep-alive","host":"bulec.reneval.id"},"responseHeaders":{"cache-control":"no-cache, private","date":"Thu, 08 Oct 2026 03:01:50 GMT","content-type":"application/json","x-market-data-provider":"binance","x-market-data-market":"futures","x-market-data-symbol":"GTCUSDT","x-market-data-interval":"1h","x-market-data-status":"live","x-market-data-fresh":"true","x-market-data-age":"0","x-market-data-source":"primary-rest","x-market-data-source-updated-at":"1791428510","x-market-data-checked-at":"1791428510","vary":"X-Inertia","x-inertia-devtools-id":"01M4CQBH246WJNF96RCMFT9YHE","x-inertia-devtools-parent-out":"01M4CQBH246WJNF96RCMFT9YHE"},"requestBody":{"status":"present","value":{"symbol":"GTCUSDT","market":"futures","interval":"1h","provider":"binance","limit":"300"}},"responseBody":{"status":"present","value":[{"time":1790352000,"open":0.0908400000000000040767389464235748164355754852294921875,"high":0.09167999999999999760635915890816249884665012359619140625,"low":0.0905299999999999993605115378159098327159881591796875,"close":0.0908899999999999985700327442827983759343624114990234375,"volume":884605.5},{"time":1790355600,"open":0.0908899999999999985700327442827983759343624114990234375,"high":0.091810000000000002717825964282383210957050323486328125,"low":0.0908899999999999985700327442827983759343624114990234375,"close":0.0913400000000000045208281562736374326050281524658203125,"volume":360352.900000000023283064365386962890625},{"time":1790359200,"open":0.0913899999999999990141219541328609921038150787353515625,"high":0.09241000000000000602629057766534970141947269439697265625,"low":0.09131999999999999839683795244127395562827587127685546875,"close":0.09205000000000000681676937119846115820109844207763671875,"volume":498115.2000000000116415321826934814453125},{"time":1790362800,"open":0.09203999999999999681588036537505104206502437591552734375,"high":0.09216000000000000580424597274031839333474636077880859375,"low":0.091590000000000004742872761198668740689754486083984375,"close":0.09170999999999999985345056074947933666408061981201171875,"volume":419224.400000000023283064365386962890625},{"time":1790366400,"open":0.09170000000000000373034936274052597582340240478515625,"high":0.0949500000000000066169292267659329809248447418212890625,"low":0.0916700000000000014832579608992091380059719085693359375,"close":0.0929399999999999948396833815422724001109600067138671875,"volume":1681585.19999999995343387126922607421875},{"time":1790370000,"open":0.0929699999999999970867747833835892379283905029296875,"high":0.09313000000000000444533299059912678785622119903564453125,"low":0.0914399999999999935074157519920845516026020050048828125,"close":0.09166000000000000536015676289025577716529369354248046875,"volume":1037346.30000000004656612873077392578125},{"time":1790373600,"open":0.09167999999999999760635915890816249884665012359619140625,"high":0.09310000000000000219824158875780995003879070281982421875,"low":0.09150999999999999412469975368367158807814121246337890625,"close":0.09261999999999999400035477492565405555069446563720703125,"volume":493058.400000000023283064365386962890625},{"time":1790377200,"open":0.09256999999999999950706097706643049605190753936767578125,"high":0.09314999999999999669153538661703350953757762908935546875,"low":0.09235000000000000153210777398271602578461170196533203125,"close":0.09309000000000000607514039074885658919811248779296875,"volume":321610.900000000023283064365386962890625},{"time":1790380800,"open":0.09309000000000000607514039074885658919811248779296875,"high":0.09311999999999999444444398477571667172014713287353515625,"low":0.091810000000000002717825964282383210957050323486328125,"close":0.09196000000000000007549516567451064474880695343017578125,"volume":910675.400000000023283064365386962890625},{"time":1790384400,"open":0.09192999999999999782840376383319380693137645721435546875,"high":0.09192999999999999782840376383319380693137645721435546875,"low":0.091200000000000003286260152890463359653949737548828125,"close":0.0913899999999999990141219541328609921038150787353515625,"volume":1035998.30000000004656612873077392578125},{"time":1790388000,"open":0.0913899999999999990141219541328609921038150787353515625,"high":0.09186999999999999333422096015056013129651546478271484375,"low":0.0913400000000000045208281562736374326050281524658203125,"close":0.091590000000000004742872761198668740689754486083984375,"volume":308064.400000000023283064365386962890625},{"time":1790391600,"open":0.09160000000000000086597395920762210153043270111083984375,"high":0.09160000000000000086597395920762210153043270111083984375,"low":0.09024000000000000076827433304060832597315311431884765625,"close":0.09052000000000000323741033980695647187530994415283203125,"volume":857286.30000000004656612873077392578125},{"time":1790395200,"open":0.09052000000000000323741033980695647187530994415283203125,"high":0.091249999999999997779553950749686919152736663818359375,"low":0.090370000000000005879741138414829038083553314208984375,"close":0.09085000000000000019984014443252817727625370025634765625,"volume":362756.7000000000116415321826934814453125},{"time":1790398800,"open":0.09085000000000000019984014443252817727625370025634765625,"high":0.09091000000000000469402294811516185291111469268798828125,"low":0.09045999999999999874322753612432279624044895172119140625,"close":0.09048000000000000486721773995668627321720123291015625,"volume":292405.7000000000116415321826934814453125},{"time":1790402400,"open":0.09048000000000000486721773995668627321720123291015625,"high":0.09109000000000000429878355134860612452030181884765625,"low":0.090079999999999993409716125825070776045322418212890625,"close":0.090469999999999994866328734133276157081127166748046875,"volume":866051.19999999995343387126922607421875},{"time":1790406000,"open":0.0904999999999999971134201359745929948985576629638671875,"high":0.091590000000000004742872761198668740689754486083984375,"low":0.0903400000000000036326497365735122002661228179931640625,"close":0.091029999999999999804600747665972448885440826416015625,"volume":569531.19999999995343387126922607421875},{"time":1790409600,"open":0.09102000000000000368149954965701908804476261138916015625,"high":0.09139999999999999513722315214181435294449329376220703125,"low":0.09075999999999999345856593890857766382396221160888671875,"close":0.091249999999999997779553950749686919152736663818359375,"volume":299234.599999999976716935634613037109375},{"time":1790413200,"open":0.0912199999999999955324625489083700813353061676025390625,"high":0.0922300000000000064215299744319054298102855682373046875,"low":0.0909999999999999975575093458246556110680103302001953125,"close":0.09181999999999999884092716229133657179772853851318359375,"volume":656872},{"time":1790416800,"open":0.0918299999999999949640283603002899326384067535400390625,"high":0.09250999999999999501287817338379682041704654693603515625,"low":0.09174000000000000210054196259079617448151111602783203125,"close":0.0923299999999999954081175701503525488078594207763671875,"volume":342137.7999999999883584678173065185546875},{"time":1790420400,"open":0.0923299999999999954081175701503525488078594207763671875,"high":0.09252000000000000501376717920720693655312061309814453125,"low":0.0921099999999999974331643670666380785405635833740234375,"close":0.09217999999999999805044836875822511501610279083251953125,"volume":448219.900000000023283064365386962890625},{"time":1790424000,"open":0.092189999999999994173549566767178475856781005859375,"high":0.09252000000000000501376717920720693655312061309814453125,"low":0.091590000000000004742872761198668740689754486083984375,"close":0.0918299999999999949640283603002899326384067535400390625,"volume":277368.7000000000116415321826934814453125},{"time":1790427600,"open":0.09180000000000000659472476627342985011637210845947265625,"high":0.091980000000000006199485369506874121725559234619140625,"low":0.0912800000000000000266453525910037569701671600341796875,"close":0.0918299999999999949640283603002899326384067535400390625,"volume":266953.099999999976716935634613037109375},{"time":1790431200,"open":0.09181999999999999884092716229133657179772853851318359375,"high":0.0922199999999999964206409686084953136742115020751953125,"low":0.0912300000000000055333515547317801974713802337646484375,"close":0.0921099999999999974331643670666380785405635833740234375,"volume":401381.099999999976716935634613037109375},{"time":1790434800,"open":0.0921099999999999974331643670666380785405635833740234375,"high":0.09286999999999999422239937985068536363542079925537109375,"low":0.09191000000000000558220136781528708525002002716064453125,"close":0.0927800000000000013589129821411916054785251617431640625,"volume":380295.2000000000116415321826934814453125},{"time":1790438400,"open":0.0927800000000000013589129821411916054785251617431640625,"high":0.09285000000000000197619698383277864195406436920166015625,"low":0.09213000000000000355715457089900155551731586456298828125,"close":0.0922800000000000009148237722911289893090724945068359375,"volume":313892.2999999999883584678173065185546875},{"time":1790442000,"open":0.0922800000000000009148237722911289893090724945068359375,"high":0.09246000000000000051958437552457326091825962066650390625,"low":0.09163000000000000311306536104893893934786319732666015625,"close":0.09186999999999999333422096015056013129651546478271484375,"volume":311529},{"time":1790445600,"open":0.09188000000000000333510996597397024743258953094482421875,"high":0.09203999999999999681588036537505104206502437591552734375,"low":0.09085000000000000019984014443252817727625370025634765625,"close":0.09103999999999999592770194567492580972611904144287109375,"volume":210817.60000000000582076609134674072265625},{"time":1790449200,"open":0.091079999999999994297894545525196008384227752685546875,"high":0.0913299999999999945199391504502273164689540863037109375,"low":0.09080000000000000570654634657330461777746677398681640625,"close":0.090810000000000001829647544582257978618144989013671875,"volume":128201},{"time":1790452800,"open":0.090810000000000001829647544582257978618144989013671875,"high":0.09081999999999999795274874259121133945882320404052734375,"low":0.08909000000000000252242671194835565984249114990234375,"close":0.08980000000000000481836792687317938543856143951416015625,"volume":730281.80000000004656612873077392578125},{"time":1790456400,"open":0.08980000000000000481836792687317938543856143951416015625,"high":0.09074000000000000121236354289067094214260578155517578125,"low":0.089760000000000006448175327022909186780452728271484375,"close":0.0906200000000000061017857433398603461682796478271484375,"volume":205746.10000000000582076609134674072265625},{"time":1790460000,"open":0.0906099999999999961008967375164502300322055816650390625,"high":0.09153000000000000024868995751603506505489349365234375,"low":0.090420000000000000373034936274052597582340240478515625,"close":0.0908899999999999985700327442827983759343624114990234375,"volume":364314.2999999999883584678173065185546875},{"time":1790463600,"open":0.09092000000000000081712414612411521375179290771484375,"high":0.09124000000000000165645275274073355831205844879150390625,"low":0.090859999999999996322941342441481538116931915283203125,"close":0.09106999999999999817479334751624264754354953765869140625,"volume":178675.60000000000582076609134674072265625},{"time":1790467200,"open":0.09106999999999999817479334751624264754354953765869140625,"high":0.091200000000000003286260152890463359653949737548828125,"low":0.09030000000000000526245713672324200160801410675048828125,"close":0.09034999999999999975575093458246556110680103302001953125,"volume":265881.7999999999883584678173065185546875},{"time":1790470800,"open":0.09034999999999999975575093458246556110680103302001953125,"high":0.091079999999999994297894545525196008384227752685546875,"low":0.0901700000000000001509903313490212894976139068603515625,"close":0.09089999999999999469313394229175173677504062652587890625,"volume":149703.7000000000116415321826934814453125},{"time":1790474400,"open":0.09092999999999999694022534413306857459247112274169921875,"high":0.09127000000000000390354415458205039612948894500732421875,"low":0.09067999999999999671818073920803726650774478912353515625,"close":0.090810000000000001829647544582257978618144989013671875,"volume":240446.39999999999417923390865325927734375},{"time":1790478000,"open":0.090810000000000001829647544582257978618144989013671875,"high":0.09139999999999999513722315214181435294449329376220703125,"low":0.09050999999999999323652133398354635573923587799072265625,"close":0.09057999999999999385380533567513339221477508544921875,"volume":440180.7000000000116415321826934814453125},{"time":1790481600,"open":0.09056999999999999773070413766618003137409687042236328125,"high":0.0906099999999999961008967375164502300322055816650390625,"low":0.08978999999999999481747892104976926930248737335205078125,"close":0.0902300000000000046451731350316549651324748992919921875,"volume":290514.400000000023283064365386962890625},{"time":1790485200,"open":0.0902300000000000046451731350316549651324748992919921875,"high":0.09130000000000000615063555642336723394691944122314453125,"low":0.0901099999999999956568075276663876138627529144287109375,"close":0.090859999999999996322941342441481538116931915283203125,"volume":295236.900000000023283064365386962890625},{"time":1790488800,"open":0.09081999999999999795274874259121133945882320404052734375,"high":0.09102000000000000368149954965701908804476261138916015625,"low":0.09059999999999999997779553950749686919152736663818359375,"close":0.09075999999999999345856593890857766382396221160888671875,"volume":122122.10000000000582076609134674072265625},{"time":1790492400,"open":0.09074999999999999733546474089962430298328399658203125,"high":0.09178999999999999659383576045001973398029804229736328125,"low":0.090639999999999998347988139357767067849636077880859375,"close":0.0917199999999999959765517587584326975047588348388671875,"volume":220867.7999999999883584678173065185546875},{"time":1790496000,"open":0.09170000000000000373034936274052597582340240478515625,"high":0.091810000000000002717825964282383210957050323486328125,"low":0.09125999999999999390265514875864027999341487884521484375,"close":0.09125999999999999390265514875864027999341487884521484375,"volume":248372.7000000000116415321826934814453125},{"time":1790499600,"open":0.09128999999999999614974655059995711781084537506103515625,"high":0.0913899999999999990141219541328609921038150787353515625,"low":0.09077000000000000345945494473198777996003627777099609375,"close":0.0913400000000000045208281562736374326050281524658203125,"volume":231482},{"time":1790503200,"open":0.09131000000000000227373675443232059478759765625,"high":0.09131000000000000227373675443232059478759765625,"low":0.0908899999999999985700327442827983759343624114990234375,"close":0.090980000000000005311306949806748889386653900146484375,"volume":139419.89999999999417923390865325927734375},{"time":1790506800,"open":0.090969999999999995310417943983338773250579833984375,"high":0.091249999999999997779553950749686919152736663818359375,"low":0.09074000000000000121236354289067094214260578155517578125,"close":0.0911399999999999987920773492078296840190887451171875,"volume":174179.2000000000116415321826934814453125},{"time":1790510400,"open":0.0911399999999999987920773492078296840190887451171875,"high":0.091420000000000001261213355974177829921245574951171875,"low":0.09081999999999999795274874259121133945882320404052734375,"close":0.09081999999999999795274874259121133945882320404052734375,"volume":155172.39999999999417923390865325927734375},{"time":1790514000,"open":0.09075999999999999345856593890857766382396221160888671875,"high":0.0908299999999999940758499406001647002995014190673828125,"low":0.08994000000000000605293593025635345838963985443115234375,"close":0.09069000000000000671906974503144738264381885528564453125,"volume":497696},{"time":1790517600,"open":0.0907300000000000050892623448817175813019275665283203125,"high":0.0909500000000000030642155479654320515692234039306640625,"low":0.08999000000000000054622972811557701788842678070068359375,"close":0.09014999999999999402700012751665781252086162567138671875,"volume":320808.900000000023283064365386962890625},{"time":1790521200,"open":0.09013999999999999790389892950770445168018341064453125,"high":0.090590000000000003854694341498543508350849151611328125,"low":0.0894800000000000039790393202565610408782958984375,"close":0.090370000000000005879741138414829038083553314208984375,"volume":299624},{"time":1790524800,"open":0.09034999999999999975575093458246556110680103302001953125,"high":0.09080000000000000570654634657330461777746677398681640625,"low":0.09019000000000000627498053518138476647436618804931640625,"close":0.09045999999999999874322753612432279624044895172119140625,"volume":171339.39999999999417923390865325927734375},{"time":1790528400,"open":0.09044000000000000649702514010641607455909252166748046875,"high":0.09088000000000000244693154627384501509368419647216796875,"low":0.09041000000000000424993373826509923674166202545166015625,"close":0.0908299999999999940758499406001647002995014190673828125,"volume":118973.300000000002910383045673370361328125},{"time":1790532000,"open":0.0908299999999999940758499406001647002995014190673828125,"high":0.09135999999999999676703055229154415428638458251953125,"low":0.090590000000000003854694341498543508350849151611328125,"close":0.09131000000000000227373675443232059478759765625,"volume":210374.2999999999883584678173065185546875},{"time":1790535600,"open":0.09131999999999999839683795244127395562827587127685546875,"high":0.0914500000000000035083047578154946677386760711669921875,"low":0.0908299999999999940758499406001647002995014190673828125,"close":0.09102000000000000368149954965701908804476261138916015625,"volume":175124.10000000000582076609134674072265625},{"time":1790539200,"open":0.09100999999999999368061054383360897190868854522705078125,"high":0.09125999999999999390265514875864027999341487884521484375,"low":0.09030000000000000526245713672324200160801410675048828125,"close":0.09042999999999999649613613428300595842301845550537109375,"volume":184242.2000000000116415321826934814453125},{"time":1790542800,"open":0.09042999999999999649613613428300595842301845550537109375,"high":0.09110000000000000042188474935755948536098003387451171875,"low":0.090249999999999996891375531049561686813831329345703125,"close":0.09092999999999999694022534413306857459247112274169921875,"volume":141092.89999999999417923390865325927734375},{"time":1790546400,"open":0.09092999999999999694022534413306857459247112274169921875,"high":0.0909999999999999975575093458246556110680103302001953125,"low":0.0900100000000000066702199319479404948651790618896484375,"close":0.0909399999999999930633265421420219354331493377685546875,"volume":273455.400000000023283064365386962890625},{"time":1790550000,"open":0.09088000000000000244693154627384501509368419647216796875,"high":0.09160000000000000086597395920762210153043270111083984375,"low":0.0904500000000000026201263381153694353997707366943359375,"close":0.09141000000000000513811215796522446908056735992431640625,"volume":252190.89999999999417923390865325927734375},{"time":1790553600,"open":0.09145999999999999963140595582444802857935428619384765625,"high":0.092200000000000004174438572590588591992855072021484375,"low":0.09103999999999999592770194567492580972611904144287109375,"close":0.09103999999999999592770194567492580972611904144287109375,"volume":295436.5},{"time":1790557200,"open":0.09102000000000000368149954965701908804476261138916015625,"high":0.09150999999999999412469975368367158807814121246337890625,"low":0.08963000000000000133670852164868847467005252838134765625,"close":0.0902300000000000046451731350316549651324748992919921875,"volume":487532.5},{"time":1790560800,"open":0.0902300000000000046451731350316549651324748992919921875,"high":0.090859999999999996322941342441481538116931915283203125,"low":0.08952000000000000234923192010683123953640460968017578125,"close":0.08959999999999999908961711980737163685262203216552734375,"volume":825655.900000000023283064365386962890625},{"time":1790564400,"open":0.0896200000000000052136073236397351138293743133544921875,"high":0.08987000000000000543565192856476642191410064697265625,"low":0.087540000000000006696865284538944251835346221923828125,"close":0.0881099999999999938804506882661371491849422454833984375,"volume":1598757.1000000000931322574615478515625},{"time":1790568000,"open":0.08813000000000000000444089209850062616169452667236328125,"high":0.08853999999999999370725589642461272887885570526123046875,"low":0.0876099999999999934363614784160745330154895782470703125,"close":0.0883400000000000018562928971732617355883121490478515625,"volume":295390.7999999999883584678173065185546875},{"time":1790571600,"open":0.08834999999999999797939409518221509642899036407470703125,"high":0.088590000000000002078337502098293043673038482666015625,"low":0.08633000000000000395683485976405791006982326507568359375,"close":0.0872799999999999964739316737905028276145458221435546875,"volume":581400.900000000023283064365386962890625},{"time":1790575200,"open":0.0872799999999999964739316737905028276145458221435546875,"high":0.087650000000000005684341886080801486968994140625,"low":0.086639999999999994795274460557266138494014739990234375,"close":0.08695999999999999563460306717388448305428028106689453125,"volume":241286.2999999999883584678173065185546875},{"time":1790578800,"open":0.0869999999999999940047956670241546817123889923095703125,"high":0.087309999999999998721023075631819665431976318359375,"low":0.08555000000000000104360964314764714799821376800537109375,"close":0.085589999999999999413802242997917346656322479248046875,"volume":426767.400000000023283064365386962890625},{"time":1790582400,"open":0.08555000000000000104360964314764714799821376800537109375,"high":0.086199999999999998845368054389837197959423065185546875,"low":0.08550000000000000655031584528842358849942684173583984375,"close":0.08572000000000000452526904837213805876672267913818359375,"volume":346632.400000000023283064365386962890625},{"time":1790586000,"open":0.0857300000000000006483702463810914196074008941650390625,"high":0.0861699999999999965982766525485203601419925689697265625,"low":0.0850400000000000044764192352886311709880828857421875,"close":0.0852300000000000002042810365310288034379482269287109375,"volume":334988},{"time":1790589600,"open":0.0853099999999999969446662362315692007541656494140625,"high":0.086199999999999998845368054389837197959423065185546875,"low":0.08526000000000000245137243837234564125537872314453125,"close":0.08595999999999999474642464747375925071537494659423828125,"volume":182631.39999999999417923390865325927734375},{"time":1790593200,"open":0.08594000000000000250022225145585252903401851654052734375,"high":0.08634999999999999620303725578196463175117969512939453125,"low":0.08584999999999999575894804593190201558172702789306640625,"close":0.08634999999999999620303725578196463175117969512939453125,"volume":305782},{"time":1790596800,"open":0.086370000000000002327027459614328108727931976318359375,"high":0.0872799999999999964739316737905028276145458221435546875,"low":0.0860599999999999976108000510066631250083446502685546875,"close":0.08692999999999999338751166533256764523684978485107421875,"volume":434547.7999999999883584678173065185546875},{"time":1790600400,"open":0.08691999999999999726441046732361428439617156982421875,"high":0.0869499999999999995115018691649311222136020660400390625,"low":0.0861800000000000065991656583719304762780666351318359375,"close":0.086249999999999993338661852249060757458209991455078125,"volume":203294.10000000000582076609134674072265625},{"time":1790604000,"open":0.0862300000000000010924594562311540357768535614013671875,"high":0.08623999999999999721556065424010739661753177642822265625,"low":0.08384999999999999398259120653165155090391635894775390625,"close":0.08445999999999999341415701792357140220701694488525390625,"volume":963270},{"time":1790607600,"open":0.08445999999999999341415701792357140220701694488525390625,"high":0.08498999999999999610533762961495085619390010833740234375,"low":0.084029999999999993587351809765095822513103485107421875,"close":0.08444000000000000116795462190566468052566051483154296875,"volume":681348},{"time":1790611200,"open":0.0844000000000000027977620220553944818675518035888671875,"high":0.085980000000000000870414851306122727692127227783203125,"low":0.084029999999999993587351809765095822513103485107421875,"close":0.085589999999999999413802242997917346656322479248046875,"volume":533628.900000000023283064365386962890625},{"time":1790614800,"open":0.08556999999999999328981203916555386967957019805908203125,"high":0.086199999999999998845368054389837197959423065185546875,"low":0.08491999999999999548805362792336381971836090087890625,"close":0.08605000000000000148769885299770976416766643524169921875,"volume":329984.2999999999883584678173065185546875},{"time":1790618400,"open":0.0860100000000000031175062531474395655095577239990234375,"high":0.08626999999999999946265205608142423443496227264404296875,"low":0.085480000000000000426325641456060111522674560546875,"close":0.0858399999999999996358468479229486547410488128662109375,"volume":354505.599999999976716935634613037109375},{"time":1790622000,"open":0.08583000000000000351274564991399529390037059783935546875,"high":0.08586000000000000575983705175531213171780109405517578125,"low":0.08337999999999999578559339852290577255189418792724609375,"close":0.084260000000000001563194018672220408916473388671875,"volume":742002.30000000004656612873077392578125},{"time":1790625600,"open":0.08420999999999999319211241299854009412229061126708984375,"high":0.08494000000000000161204383175572729669511318206787109375,"low":0.08389000000000000623057161419637850485742092132568359375,"close":0.08475000000000000588418203051332966424524784088134765625,"volume":234165.39999999999417923390865325927734375},{"time":1790629200,"open":0.08476999999999999813038442653123638592660427093505859375,"high":0.0851800000000000057109872386718052439391613006591796875,"low":0.08436000000000000442756942220512428320944309234619140625,"close":0.08462999999999999689581642314806231297552585601806640625,"volume":230032.10000000000582076609134674072265625},{"time":1790632800,"open":0.0845599999999999962785324214564752764999866485595703125,"high":0.08509999999999999509281423115680809132754802703857421875,"low":0.08404999999999999971134201359745929948985576629638671875,"close":0.08498999999999999610533762961495085619390010833740234375,"volume":167212.5},{"time":1790636400,"open":0.08501999999999999835242903145626769401133060455322265625,"high":0.0859000000000000041300296516055823303759098052978515625,"low":0.084930000000000005488942633746773935854434967041015625,"close":0.0858399999999999996358468479229486547410488128662109375,"volume":315582.400000000023283064365386962890625},{"time":1790640000,"open":0.08584999999999999575894804593190201558172702789306640625,"high":0.0859999999999999931166172473240294493734836578369140625,"low":0.085150000000000003463895836830488406121730804443359375,"close":0.0852900000000000046984638402136624790728092193603515625,"volume":247251.7999999999883584678173065185546875},{"time":1790643600,"open":0.0852300000000000002042810365310288034379482269287109375,"high":0.0855599999999999971667108411566005088388919830322265625,"low":0.08344000000000000027977620220553944818675518035888671875,"close":0.084029999999999993587351809765095822513103485107421875,"volume":482846.2000000000116415321826934814453125},{"time":1790647200,"open":0.0840100000000000013411494137471891008317470550537109375,"high":0.0842900000000000038102854205135372467339038848876953125,"low":0.0831699999999999939337413934481446631252765655517578125,"close":0.083710000000000006625811010962934233248233795166015625,"volume":439576.2999999999883584678173065185546875},{"time":1790650800,"open":0.08369999999999999662492200513952411711215972900390625,"high":0.0846699999999999952660090229983325116336345672607421875,"low":0.08369999999999999662492200513952411711215972900390625,"close":0.08440999999999999892086322006434784270823001861572265625,"volume":393248.5},{"time":1790654400,"open":0.08439000000000000667466082404644112102687358856201171875,"high":0.0847799999999999942534856245401897467672824859619140625,"low":0.08376999999999999724220600683111115358769893646240234375,"close":0.08458000000000000240252262528883875347673892974853515625,"volume":262378.599999999976716935634613037109375},{"time":1790658000,"open":0.0845599999999999962785324214564752764999866485595703125,"high":0.08501999999999999835242903145626769401133060455322265625,"low":0.08401999999999999746425061175614246167242527008056640625,"close":0.084979999999999999982236431605997495353221893310546875,"volume":194769.39999999999417923390865325927734375},{"time":1790661600,"open":0.08494000000000000161204383175572729669511318206787109375,"high":0.08706999999999999462207966871574171818792819976806640625,"low":0.08494000000000000161204383175572729669511318206787109375,"close":0.0863899999999999945732298556322348304092884063720703125,"volume":994631.900000000023283064365386962890625},{"time":1790665200,"open":0.08636000000000000620392626160537474788725376129150390625,"high":0.08698999999999999788169446901520132087171077728271484375,"low":0.0861800000000000065991656583719304762780666351318359375,"close":0.08665000000000000479616346638067625463008880615234375,"volume":290541.5},{"time":1790668800,"open":0.08661000000000000642597086653040605597198009490966796875,"high":0.08723999999999999810373907394023262895643711090087890625,"low":0.08648999999999999743760525916513870470225811004638671875,"close":0.08673999999999999765964986409017001278698444366455078125,"volume":353585.5},{"time":1790672400,"open":0.08667999999999999316546706040753633715212345123291015625,"high":0.08712999999999999911626247239837539382278919219970703125,"low":0.08634999999999999620303725578196463175117969512939453125,"close":0.08697000000000000563549207299729459919035434722900390625,"volume":324992.2999999999883584678173065185546875},{"time":1790676000,"open":0.0869499999999999995115018691649311222136020660400390625,"high":0.08773999999999999854782828379029524512588977813720703125,"low":0.08672000000000000541344746807226329110562801361083984375,"close":0.0875599999999999989430676805568509735167026519775390625,"volume":214301.5},{"time":1790679600,"open":0.08752999999999999669597627871553413569927215576171875,"high":0.08827000000000000123900889548167469911277294158935546875,"low":0.08726000000000000422772927777259610593318939208984375,"close":0.08802000000000000101696429055664339102804660797119140625,"volume":241904.2000000000116415321826934814453125},{"time":1790683200,"open":0.0879999999999999948929740867242799140512943267822265625,"high":0.0882799999999999973621100934906280599534511566162109375,"low":0.08747000000000000607958128284735721535980701446533203125,"close":0.087639999999999995683452880257391370832920074462890625,"volume":204579.10000000000582076609134674072265625},{"time":1790686800,"open":0.087590000000000001190159082398167811334133148193359375,"high":0.08828999999999999348521129149958142079412937164306640625,"low":0.08742999999999999383160087518263026140630245208740234375,"close":0.088150000000000006128431095930864103138446807861328125,"volume":361649.2000000000116415321826934814453125},{"time":1790690400,"open":0.088150000000000006128431095930864103138446807861328125,"high":0.088590000000000002078337502098293043673038482666015625,"low":0.0877300000000000024247270857813418842852115631103515625,"close":0.08822000000000000674571509762245113961398601531982421875,"volume":443363.599999999976716935634613037109375},{"time":1790694000,"open":0.088200000000000000621724893790087662637233734130859375,"high":0.08828999999999999348521129149958142079412937164306640625,"low":0.08558000000000000329070104498896398581564426422119140625,"close":0.08576999999999999901856284623136161826550960540771484375,"volume":1504708},{"time":1790697600,"open":0.08573999999999999677147144439004478044807910919189453125,"high":0.08608000000000000373479025483902660198509693145751953125,"low":0.08508999999999999896971303314785473048686981201171875,"close":0.08543000000000000593303184359683655202388763427734375,"volume":679085.5},{"time":1790701200,"open":0.0854000000000000036859404417555197142064571380615234375,"high":0.085589999999999999413802242997917346656322479248046875,"low":0.08497000000000000385913523359704413451254367828369140625,"close":0.0852799999999999946975748343902523629367351531982421875,"volume":504203.900000000023283064365386962890625},{"time":1790704800,"open":0.08526999999999999857447363638129900209605693817138671875,"high":0.0883899999999999963495866950324852950870990753173828125,"low":0.08525000000000000632827124036339228041470050811767578125,"close":0.08823999999999999899191749364035786129534244537353515625,"volume":1051323.8999999999068677425384521484375},{"time":1790708400,"open":0.08822000000000000674571509762245113961398601531982421875,"high":0.0883400000000000018562928971732617355883121490478515625,"low":0.0865599999999999980548892608567257411777973175048828125,"close":0.08665000000000000479616346638067625463008880615234375,"volume":595719},{"time":1790712000,"open":0.0866699999999999970423658623985829763114452362060546875,"high":0.08716000000000000136335387423969223164021968841552734375,"low":0.08648000000000000131450406115618534386157989501953125,"close":0.086590000000000000301980662698042578995227813720703125,"volume":197241.39999999999417923390865325927734375},{"time":1790715600,"open":0.08658000000000000417887946468908921815454959869384765625,"high":0.0869999999999999940047956670241546817123889923095703125,"low":0.0864499999999999990674126593148685060441493988037109375,"close":0.086699999999999999289457264239899814128875732421875,"volume":158004.2999999999883584678173065185546875},{"time":1790719200,"open":0.08665000000000000479616346638067625463008880615234375,"high":0.08716000000000000136335387423969223164021968841552734375,"low":0.08662999999999999867217326254831277765333652496337890625,"close":0.0869499999999999995115018691649311222136020660400390625,"volume":251653.7000000000116415321826934814453125},{"time":1790722800,"open":0.0868899999999999950173190654822974465787410736083984375,"high":0.08741000000000000158539847916472353972494602203369140625,"low":0.08631999999999999395594585394064779393374919891357421875,"close":0.08665000000000000479616346638067625463008880615234375,"volume":170636.2000000000116415321826934814453125},{"time":1790726400,"open":0.08659999999999999642508186070699593983590602874755859375,"high":0.08674999999999999378275106209912337362766265869140625,"low":0.085980000000000000870414851306122727692127227783203125,"close":0.0865100000000000035615954629975021816790103912353515625,"volume":225389.2000000000116415321826934814453125},{"time":1790730000,"open":0.08648000000000000131450406115618534386157989501953125,"high":0.08730000000000000259792187762286630459129810333251953125,"low":0.08643000000000000682121026329696178436279296875,"close":0.08709000000000000074606987254810519516468048095703125,"volume":217938.2000000000116415321826934814453125},{"time":1790733600,"open":0.08709999999999999686917107055705855600535869598388671875,"high":0.08741000000000000158539847916472353972494602203369140625,"low":0.08659999999999999642508186070699593983590602874755859375,"close":0.08669000000000000316635606623094645328819751739501953125,"volume":157818.2000000000116415321826934814453125},{"time":1790737200,"open":0.0867300000000000015365486660812166519463062286376953125,"high":0.08674999999999999378275106209912337362766265869140625,"low":0.08616000000000000047517545453956699930131435394287109375,"close":0.08633000000000000395683485976405791006982326507568359375,"volume":241291.2000000000116415321826934814453125},{"time":1790740800,"open":0.08631999999999999395594585394064779393374919891357421875,"high":0.08730000000000000259792187762286630459129810333251953125,"low":0.08631999999999999395594585394064779393374919891357421875,"close":0.08695999999999999563460306717388448305428028106689453125,"volume":241052.89999999999417923390865325927734375},{"time":1790744400,"open":0.08695999999999999563460306717388448305428028106689453125,"high":0.0903299999999999936317607307501020841300487518310546875,"low":0.08691000000000000114130926931466092355549335479736328125,"close":0.08909000000000000252242671194835565984249114990234375,"volume":1249042.80000000004656612873077392578125},{"time":1790748000,"open":0.08909000000000000252242671194835565984249114990234375,"high":0.0911099999999999965449859473665128462016582489013671875,"low":0.08852000000000000146105350040670600719749927520751953125,"close":0.09049000000000000099031893796563963405787944793701171875,"volume":1957805.1000000000931322574615478515625},{"time":1790751600,"open":0.09053999999999999548361273582486319355666637420654296875,"high":0.12388000000000000400124378074906417168676853179931640625,"low":0.088150000000000006128431095930864103138446807861328125,"close":0.116059999999999996500577026381506584584712982177734375,"volume":95377688.9000000059604644775390625},{"time":1790755200,"open":0.116120000000000000994759830064140260219573974609375,"high":0.1217000000000000026201263381153694353997707366943359375,"low":0.1103200000000000013944401189291966147720813751220703125,"close":0.12038000000000000089261931179862585850059986114501953125,"volume":89998744.79999999701976776123046875},{"time":1790758800,"open":0.12028999999999999415134510627467534504830837249755859375,"high":0.12399000000000000298872038229092140682041645050048828125,"low":0.11065999999999999447997112156372168101370334625244140625,"close":0.113790000000000002255973186038318090140819549560546875,"volume":77316131.70000000298023223876953125},{"time":1790762400,"open":0.1137600000000000000088817841970012523233890533447265625,"high":0.11634999999999999509281423115680809132754802703857421875,"low":0.10709000000000000463185045873615308664739131927490234375,"close":0.1139799999999999979838349872807157225906848907470703125,"volume":42065716.100000001490116119384765625},{"time":1790766000,"open":0.113960000000000005737632591262809000909328460693359375,"high":0.1141500000000000014654943925052066333591938018798828125,"low":0.0988300000000000011812772982011665590107440948486328125,"close":0.10279000000000000636379837715139728970825672149658203125,"volume":48978890.600000001490116119384765625},{"time":1790769600,"open":0.10279000000000000636379837715139728970825672149658203125,"high":0.103179999999999993942623177645145915448665618896484375,"low":0.09901000000000000078603790143461083061993122100830078125,"close":0.10057000000000000661248833466743235476315021514892578125,"volume":19493387.3000000007450580596923828125},{"time":1790773200,"open":0.10057000000000000661248833466743235476315021514892578125,"high":0.10136000000000000564881474929279647767543792724609375,"low":0.09710000000000000575095526755831087939441204071044921875,"close":0.0981599999999999972555286831266130320727825164794921875,"volume":15964782.1999999992549419403076171875},{"time":1790776800,"open":0.0981899999999999995026200849679298698902130126953125,"high":0.09822999999999999787281268481820006854832172393798828125,"low":0.09622999999999999609645584541794960387051105499267578125,"close":0.0976100000000000023181456754173268564045429229736328125,"volume":11373827.8000000007450580596923828125},{"time":1790780400,"open":0.0976100000000000023181456754173268564045429229736328125,"high":0.09814000000000000500932628710870631039142608642578125,"low":0.09460000000000000353050921830799779854714870452880859375,"close":0.095860000000000000763833440942107699811458587646484375,"volume":10460002.40000000037252902984619140625},{"time":1790784000,"open":0.0958299999999999985167420391007908619940280914306640625,"high":0.0971599999999999963673502634264877997338771820068359375,"low":0.0950600000000000056044058283077902160584926605224609375,"close":0.09596999999999999975131004248396493494510650634765625,"volume":7544643.299999999813735485076904296875},{"time":1790787600,"open":0.09593000000000000138111744263369473628699779510498046875,"high":0.0959399999999999975042186406426480971276760101318359375,"low":0.09202000000000000456967796935714432038366794586181640625,"close":0.0948900000000000021227464230832993052899837493896484375,"volume":10021348.6999999992549419403076171875},{"time":1790791200,"open":0.09488000000000000599964522507434594444930553436279296875,"high":0.09503999999999999948041562447542673908174037933349609375,"low":0.09181999999999999884092716229133657179772853851318359375,"close":0.09353999999999999814814799492523889057338237762451171875,"volume":5591397.09999999962747097015380859375},{"time":1790794800,"open":0.0935499999999999942712491929341922514140605926513671875,"high":0.09417999999999999982680520815847557969391345977783203125,"low":0.092689999999999994617638776617241092026233673095703125,"close":0.09352000000000000590194559890733216889202594757080078125,"volume":3007377.8999999999068677425384521484375},{"time":1790798400,"open":0.09353000000000000202504679691628552973270416259765625,"high":0.09514999999999999846789222601728397421538829803466796875,"low":0.0934999999999999997779553950749686919152736663818359375,"close":0.09388000000000000511146680537422071211040019989013671875,"volume":3814693.200000000186264514923095703125},{"time":1790802000,"open":0.09392999999999999960476060323344427160918712615966796875,"high":0.09452000000000000679012401860745740123093128204345703125,"low":0.09313000000000000444533299059912678785622119903564453125,"close":0.09363000000000000488942220044918940402567386627197265625,"volume":3445802.700000000186264514923095703125},{"time":1790805600,"open":0.093590000000000006519229600598919205367565155029296875,"high":0.095920000000000005258016244624741375446319580078125,"low":0.09338000000000000466737759552415809594094753265380859375,"close":0.094810000000000005382361223382758907973766326904296875,"volume":4268176.200000000186264514923095703125},{"time":1790809200,"open":0.094810000000000005382361223382758907973766326904296875,"high":0.0955000000000000015543122344752191565930843353271484375,"low":0.0934500000000000052846615972157451324164867401123046875,"close":0.09403999999999999859223720477530150674283504486083984375,"volume":3286132.8999999999068677425384521484375},{"time":1790812800,"open":0.09403999999999999859223720477530150674283504486083984375,"high":0.09561999999999999666489003402602975256741046905517578125,"low":0.09399000000000000409894340691607794724404811859130859375,"close":0.09536999999999999644284542910099844448268413543701171875,"volume":3590033.200000000186264514923095703125},{"time":1790816400,"open":0.09533999999999999419575402725968160666525363922119140625,"high":0.0956599999999999950350826338762999512255191802978515625,"low":0.09267999999999999849453757860828773118555545806884765625,"close":0.0931400000000000005684341886080801486968994140625,"volume":5075542.200000000186264514923095703125},{"time":1790820000,"open":0.0931400000000000005684341886080801486968994140625,"high":0.094700000000000006394884621840901672840118408203125,"low":0.09263000000000000400124378074906417168676853179931640625,"close":0.09457000000000000128341781646668096072971820831298828125,"volume":3035234.700000000186264514923095703125},{"time":1790823600,"open":0.0945499999999999951594276126343174837529659271240234375,"high":0.095519999999999993800514630493125878274440765380859375,"low":0.09396000000000000185185200507476110942661762237548828125,"close":0.0952800000000000035793590313915046863257884979248046875,"volume":3148365.700000000186264514923095703125},{"time":1790827200,"open":0.09524000000000000520916643154123448766767978668212890625,"high":0.095810000000000006270539643082884140312671661376953125,"low":0.09457999999999999740651901447563432157039642333984375,"close":0.0948900000000000021227464230832993052899837493896484375,"volume":2860772.8999999999068677425384521484375},{"time":1790830800,"open":0.09483999999999999375166481740961899049580097198486328125,"high":0.0970000000000000028865798640254070051014423370361328125,"low":0.09446000000000000229594121492482372559607028961181640625,"close":0.09488000000000000599964522507434594444930553436279296875,"volume":5136051.40000000037252902984619140625},{"time":1790834400,"open":0.09489999999999999824584762109225266613066196441650390625,"high":0.09654000000000000081268325402561458759009838104248046875,"low":0.094810000000000005382361223382758907973766326904296875,"close":0.096079999999999998738786644025822170078754425048828125,"volume":2955805.1000000000931322574615478515625},{"time":1790838000,"open":0.096079999999999998738786644025822170078754425048828125,"high":0.09843000000000000360156349188400781713426113128662109375,"low":0.09514999999999999846789222601728397421538829803466796875,"close":0.09711999999999999799715766357621760107576847076416015625,"volume":6895713.40000000037252902984619140625},{"time":1790841600,"open":0.09715000000000000024424906541753443889319896697998046875,"high":0.10037000000000000088373752760162460617721080780029296875,"low":0.09682000000000000328181926079196273349225521087646484375,"close":0.09977999999999999369837411222761147655546665191650390625,"volume":8802501.40000000037252902984619140625},{"time":1790845200,"open":0.09969999999999999695798891252707107923924922943115234375,"high":0.1018799999999999983391063551607658155262470245361328125,"low":0.09800999999999999989785948173448559828102588653564453125,"close":0.10005999999999999616751011899395962245762348175048828125,"volume":7243902.40000000037252902984619140625},{"time":1790848800,"open":0.100080000000000002291500322826323099434375762939453125,"high":0.1037099999999999966338037893365253694355487823486328125,"low":0.0987999999999999989341858963598497211933135986328125,"close":0.09962000000000000021760371282653068192303180694580078125,"volume":10674845.1999999992549419403076171875},{"time":1790852400,"open":0.09962999999999999634070491083548404276371002197265625,"high":0.10349999999999999478195178426176426000893115997314453125,"low":0.0994899999999999951061369074523099698126316070556640625,"close":0.10187000000000000221600515715181245468556880950927734375,"volume":4517043.700000000186264514923095703125},{"time":1790856000,"open":0.1018799999999999983391063551607658155262470245361328125,"high":0.1023300000000000042899017671516048721969127655029296875,"low":0.100080000000000002291500322826323099434375762939453125,"close":0.100739999999999996216359932077466510236263275146484375,"volume":3788206.799999999813735485076904296875},{"time":1790859600,"open":0.100739999999999996216359932077466510236263275146484375,"high":0.101300000000000001154631945610162802040576934814453125,"low":0.0958299999999999985167420391007908619940280914306640625,"close":0.10016999999999999515498672053581685759127140045166015625,"volume":8195442.59999999962747097015380859375},{"time":1790863200,"open":0.1001599999999999990318855225268634967505931854248046875,"high":0.10104000000000000480948614267617813311517238616943359375,"low":0.09707000000000000350386386571699404157698154449462890625,"close":0.100519999999999998241406728993752039968967437744140625,"volume":4474458.200000000186264514923095703125},{"time":1790866800,"open":0.100519999999999998241406728993752039968967437744140625,"high":0.105959999999999998632205233661807142198085784912109375,"low":0.10030999999999999638955472391899093054234981536865234375,"close":0.10458000000000000628830321147688664495944976806640625,"volume":11532235.8000000007450580596923828125},{"time":1790870400,"open":0.10462000000000000465849581132715684361755847930908203125,"high":0.106789999999999996038724248137441463768482208251953125,"low":0.1026600000000000012523315717771765775978565216064453125,"close":0.10374999999999999500399638918679556809365749359130859375,"volume":7985481},{"time":1790874000,"open":0.1037700000000000011279865930191590450704097747802734375,"high":0.110180000000000000159872115546022541821002960205078125,"low":0.10345000000000000028865798640254070051014423370361328125,"close":0.108179999999999998383515276145772077143192291259765625,"volume":11782029.09999999962747097015380859375},{"time":1790877600,"open":0.10818999999999999450661647415472543798387050628662109375,"high":0.1136999999999999955146989805143675766885280609130859375,"low":0.1062599999999999933475436364460620097815990447998046875,"close":0.11250000000000000277555756156289135105907917022705078125,"volume":12435038.5},{"time":1790881200,"open":0.11250000000000000277555756156289135105907917022705078125,"high":0.12120999999999999829913832627426018007099628448486328125,"low":0.11070000000000000672795152922844863496720790863037109375,"close":0.119169999999999998152588887023739516735076904296875,"volume":23860592.5},{"time":1790884800,"open":0.119169999999999998152588887023739516735076904296875,"high":0.1291299999999999947863926763602648861706256866455078125,"low":0.11565999999999999892086322006434784270823001861572265625,"close":0.1255100000000000104449782156734727323055267333984375,"volume":55781797.20000000298023223876953125},{"time":1790888400,"open":0.1255799999999999971844744095506030134856700897216796875,"high":0.1533700000000000063238303482648916542530059814453125,"low":0.12504999999999999449329379785922355949878692626953125,"close":0.145469999999999988204990586382336914539337158203125,"volume":120251367.29999999701976776123046875},{"time":1790892000,"open":0.1455100000000000004529709940470638684928417205810546875,"high":0.15263999999999999790389892950770445168018341064453125,"low":0.1321499999999999896971303314785473048686981201171875,"close":0.14227000000000000756728013584506697952747344970703125,"volume":92530211.79999999701976776123046875},{"time":1790895600,"open":0.1423000000000000098143715376863838173449039459228515625,"high":0.14827000000000001289635065404581837356090545654296875,"low":0.137259999999999993125499031521030701696872711181640625,"close":0.1441199999999999981081799660387332551181316375732421875,"volume":62692988.899999998509883880615234375},{"time":1790899200,"open":0.1441099999999999881072909602153231389820575714111328125,"high":0.1515700000000000102762243159304489381611347198486328125,"low":0.138500000000000011990408665951690636575222015380859375,"close":0.146550000000000013589129821411916054785251617431640625,"volume":73195220.4000000059604644775390625},{"time":1790902800,"open":0.1465899999999999980815346134477294981479644775390625,"high":0.18376999999999998891553332214243710041046142578125,"low":0.1447199999999999875388567716072429902851581573486328125,"close":0.1717100000000000015187850976872141472995281219482421875,"volume":166104058.9000000059604644775390625},{"time":1790906400,"open":0.1716699999999999892708046900224871933460235595703125,"high":0.174949999999999994404475955889211036264896392822265625,"low":0.16220000000000001083577672034152783453464508056640625,"close":0.1711399999999999865796240783311077393591403961181640625,"volume":98659837.29999999701976776123046875},{"time":1790910000,"open":0.1711399999999999865796240783311077393591403961181640625,"high":0.1712100000000000010746958878371515311300754547119140625,"low":0.15020000000000000017763568394002504646778106689453125,"close":0.1567300000000000081978868138321558944880962371826171875,"volume":101461734.5999999940395355224609375},{"time":1790913600,"open":0.1566800000000000137045930159729323349893093109130859375,"high":0.1611499999999999876987288871532655321061611175537109375,"low":0.1399499999999999910738068820137414149940013885498046875,"close":0.14602999999999999314326259991503320634365081787109375,"volume":90831743.29999999701976776123046875},{"time":1790917200,"open":0.1460100000000000008970602038971264846622943878173828125,"high":0.15593000000000001303845920119783841073513031005859375,"low":0.14158999999999999364064251494710333645343780517578125,"close":0.1436300000000000076649797620120807550847530364990234375,"volume":77922190.9000000059604644775390625},{"time":1790920800,"open":0.1436199999999999976640907561886706389486789703369140625,"high":0.1499499999999999999555910790149937383830547332763671875,"low":0.14000000000000001332267629550187848508358001708984375,"close":0.144089999999999995861088564197416417300701141357421875,"volume":64110755.899999998509883880615234375},{"time":1790924400,"open":0.144089999999999995861088564197416417300701141357421875,"high":0.1445599999999999940580863722061621956527233123779296875,"low":0.127209999999999989750421036660554818809032440185546875,"close":0.1292000000000000092814644858663086779415607452392578125,"volume":87527479.29999999701976776123046875},{"time":1790928000,"open":0.12922000000000000152766688188421539962291717529296875,"high":0.13295000000000001261213355974177829921245574951171875,"low":0.125329999999999996962429804625571705400943756103515625,"close":0.127099999999999990762944435118697583675384521484375,"volume":72677914.29999999701976776123046875},{"time":1790931600,"open":0.127170000000000005258016244624741375446319580078125,"high":0.1325600000000000111555209514335729181766510009765625,"low":0.125819999999999987405630008652224205434322357177734375,"close":0.1303700000000000136513023107909248210489749908447265625,"volume":33788371.70000000298023223876953125},{"time":1790935200,"open":0.130379999999999995896615700985421426594257354736328125,"high":0.138529999999999986481924452164093963801860809326171875,"low":0.1292899999999999882671630757613456808030605316162109375,"close":0.1310300000000000075761619200420682318508625030517578125,"volume":57500093.79999999701976776123046875},{"time":1790938800,"open":0.1309599999999999930810901105360244400799274444580078125,"high":0.1325099999999999889066515379454358480870723724365234375,"low":0.122230000000000005311306949806748889386653900146484375,"close":0.12367999999999999827249297368325642310082912445068359375,"volume":55069504.79999999701976776123046875},{"time":1790942400,"open":0.12366000000000000602629057766534970141947269439697265625,"high":0.1247999999999999942712491929341922514140605926513671875,"low":0.119669999999999998596678096873802132904529571533203125,"close":0.12230000000000000592859095149833592586219310760498046875,"volume":43341402.20000000298023223876953125},{"time":1790946000,"open":0.12227000000000000368149954965701908804476261138916015625,"high":0.12626999999999999335642542064306326210498809814453125,"low":0.1201500000000000067945649107059580273926258087158203125,"close":0.12417000000000000259348098552436567842960357666015625,"volume":27273064.899999998509883880615234375},{"time":1790949600,"open":0.12414999999999999646949078169200220145285129547119140625,"high":0.1284800000000000108624220729325315915048122406005859375,"low":0.12235000000000000042188474935755948536098003387451171875,"close":0.1254099999999999937028150043261121027171611785888671875,"volume":28645803.6999999992549419403076171875},{"time":1790953200,"open":0.1255199999999999926902916058679693378508090972900390625,"high":0.1308100000000000096012087169583537615835666656494140625,"low":0.12124000000000000054622972811557701788842678070068359375,"close":0.1271799999999999875033296348192379809916019439697265625,"volume":42899833.399999998509883880615234375},{"time":1790956800,"open":0.1270900000000000085176310449242009781301021575927734375,"high":0.1485200000000000131183952589708496816456317901611328125,"low":0.1254599999999999881961088021853356622159481048583984375,"close":0.1436900000000000121591625656947144307196140289306640625,"volume":105655921.9000000059604644775390625},{"time":1790960400,"open":0.143770000000000008899547765395254828035831451416015625,"high":0.1617099999999999926370009006859618239104747772216796875,"low":0.1380500000000000060396132539608515799045562744140625,"close":0.1589299999999999879474188446693005971610546112060546875,"volume":140052611.699999988079071044921875},{"time":1790964000,"open":0.158870000000000011208811656615580432116985321044921875,"high":0.1666600000000000025845992013273644261062145233154296875,"low":0.138160000000000005027089855502708815038204193115234375,"close":0.1447400000000000075406347832540632225573062896728515625,"volume":196323793.699999988079071044921875},{"time":1790967600,"open":0.1446800000000000030464519795714295469224452972412109375,"high":0.1545999999999999874322753612432279624044895172119140625,"low":0.1431699999999999917132953441978315822780132293701171875,"close":0.1506200000000000038813396940895472653210163116455078125,"volume":80844014.0999999940395355224609375},{"time":1790971200,"open":0.1506200000000000038813396940895472653210163116455078125,"high":0.1523899999999999976818543245826731435954570770263671875,"low":0.1430200000000000082334139506201609037816524505615234375,"close":0.15010000000000001119104808822157792747020721435546875,"volume":40838569.399999998509883880615234375},{"time":1790974800,"open":0.150040000000000006696865284538944251835346221923828125,"high":0.1537100000000000132871491587138734757900238037109375,"low":0.1360599999999999865085698047550977207720279693603515625,"close":0.13836999999999999300115405276301316916942596435546875,"volume":44565740.100000001490116119384765625},{"time":1790978400,"open":0.1383999999999999952482454546043300069868564605712890625,"high":0.1398500000000000020872192862952942959964275360107421875,"low":0.133500000000000007549516567451064474880695343017578125,"close":0.1341799999999999937205785727201146073639392852783203125,"volume":17603618.100000001490116119384765625},{"time":1790982000,"open":0.13417000000000001147526518252561800181865692138671875,"high":0.1392400000000000026556534749033744446933269500732421875,"low":0.133330000000000004067857162226573564112186431884765625,"close":0.1344200000000000116973097874506493099033832550048828125,"volume":14445790},{"time":1790985600,"open":0.1344200000000000116973097874506493099033832550048828125,"high":0.1376699999999999868283140358471428044140338897705078125,"low":0.13009999999999999342747969421907328069210052490234375,"close":0.131869999999999987227994324712199158966541290283203125,"volume":16076101.59999999962747097015380859375},{"time":1790989200,"open":0.131869999999999987227994324712199158966541290283203125,"high":0.1324099999999999999200639422269887290894985198974609375,"low":0.12721999999999999975131004248396493494510650634765625,"close":0.1284200000000000063682392692498979158699512481689453125,"volume":12026836.6999999992549419403076171875},{"time":1790992800,"open":0.128450000000000008615330671091214753687381744384765625,"high":0.129939999999999999946709294817992486059665679931640625,"low":0.12504999999999999449329379785922355949878692626953125,"close":0.126429999999999986837195820044144056737422943115234375,"volume":15865037.09999999962747097015380859375},{"time":1790996400,"open":0.1264099999999999945909934240262373350560665130615234375,"high":0.12748999999999999221955704342690296471118927001953125,"low":0.123109999999999997211119762141606770455837249755859375,"close":0.1260400000000000131361588273648521862924098968505859375,"volume":13790550.40000000037252902984619140625},{"time":1791000000,"open":0.1260900000000000076294526252240757457911968231201171875,"high":0.1273400000000000087396756498492322862148284912109375,"low":0.1234800000000000064215299744319054298102855682373046875,"close":0.1266500000000000125677246387567720375955104827880859375,"volume":8787179.5},{"time":1791003600,"open":0.1266400000000000025668356329333619214594364166259765625,"high":0.1300699999999999911803882923777564428746700286865234375,"low":0.12529000000000001247002501258975826203823089599609375,"close":0.12678000000000000380140363631653599441051483154296875,"volume":14056118.5},{"time":1791007200,"open":0.1267300000000000093081098384573124349117279052734375,"high":0.1284200000000000063682392692498979158699512481689453125,"low":0.121450000000000002398081733190338127315044403076171875,"close":0.12453999999999999792610339000020758248865604400634765625,"volume":17544662.8000000007450580596923828125},{"time":1791010800,"open":0.1245799999999999962962959898504777811467647552490234375,"high":0.12466000000000000691446899736547493375837802886962890625,"low":0.11817999999999999338751166533256764523684978485107421875,"close":0.121230000000000004423128530106623657047748565673828125,"volume":14406577.09999999962747097015380859375},{"time":1791014400,"open":0.1213100000000000011635137298071640543639659881591796875,"high":0.1272999999999999964916952421845053322613239288330078125,"low":0.1200299999999999978061993033406906761229038238525390625,"close":0.12435000000000000219824158875780995003879070281982421875,"volume":16729332.59999999962747097015380859375},{"time":1791018000,"open":0.12427000000000000545785638905726955272257328033447265625,"high":0.126219999999999998863131622783839702606201171875,"low":0.121329999999999993409716125825070776045322418212890625,"close":0.12275999999999999412469975368367158807814121246337890625,"volume":11245987.6999999992549419403076171875},{"time":1791021600,"open":0.12275999999999999412469975368367158807814121246337890625,"high":0.1256799999999999861710620052690501324832439422607421875,"low":0.12159999999999999975575093458246556110680103302001953125,"close":0.12352000000000000479172257428217562846839427947998046875,"volume":8128963.700000000186264514923095703125},{"time":1791025200,"open":0.1235900000000000054090065759737626649439334869384765625,"high":0.1246899999999999952837725913923350162804126739501953125,"low":0.12181999999999999773070413766618003137409687042236328125,"close":0.12228999999999999592770194567492580972611904144287109375,"volume":6709416.799999999813735485076904296875},{"time":1791028800,"open":0.1221899999999999930633265421420219354331493377685546875,"high":0.125060000000000004494182803682633675634860992431640625,"low":0.121620000000000005879741138414829038083553314208984375,"close":0.12289999999999999535926775706684566102921962738037109375,"volume":5988516.09999999962747097015380859375},{"time":1791032400,"open":0.12289999999999999535926775706684566102921962738037109375,"high":0.12973000000000001197264509755768813192844390869140625,"low":0.122329999999999994297894545525196008384227752685546875,"close":0.1271899999999999975042186406426480971276760101318359375,"volume":14828288.5},{"time":1791036000,"open":0.1271400000000000030109248427834245376288890838623046875,"high":0.1295699999999999907362990825276938267052173614501953125,"low":0.124499999999999999555910790149937383830547332763671875,"close":0.1251500000000000112354570092065841890871524810791015625,"volume":12549073.6999999992549419403076171875},{"time":1791039600,"open":0.1252000000000000057287508070658077485859394073486328125,"high":0.1255699999999999871835854037271928973495960235595703125,"low":0.121010000000000006448175327022909186780452728271484375,"close":0.12139999999999999402700012751665781252086162567138671875,"volume":9196662},{"time":1791043200,"open":0.12139999999999999402700012751665781252086162567138671875,"high":0.12256999999999999839683795244127395562827587127685546875,"low":0.1113399999999999945288209346472285687923431396484375,"close":0.115510000000000001563194018672220408916473388671875,"volume":28093007.899999998509883880615234375},{"time":1791046800,"open":0.115510000000000001563194018672220408916473388671875,"high":0.1158200000000000062794214272798853926360607147216796875,"low":0.11303000000000000546673817325427080504596233367919921875,"close":0.1139199999999999934896521835980820469558238983154296875,"volume":10502529.1999999992549419403076171875},{"time":1791050400,"open":0.11390000000000000124344978758017532527446746826171875,"high":0.11498999999999999499511460498979431577026844024658203125,"low":0.11100000000000000144328993201270350255072116851806640625,"close":0.11168999999999999761524094310516375117003917694091796875,"volume":11703943.3000000007450580596923828125},{"time":1791054000,"open":0.1116999999999999937383421411141171120107173919677734375,"high":0.11379999999999999837907438404727145098149776458740234375,"low":0.1091499999999999970246022940045804716646671295166015625,"close":0.11089999999999999857891452847979962825775146484375,"volume":12029870},{"time":1791057600,"open":0.110960000000000003073097332162433303892612457275390625,"high":0.11229999999999999704680675449708360247313976287841796875,"low":0.10993999999999999606092870862994459457695484161376953125,"close":0.11157999999999999862776434156330651603639125823974609375,"volume":8264595.799999999813735485076904296875},{"time":1791061200,"open":0.11161000000000000087485574340462335385382175445556640625,"high":0.11333000000000000018207657603852567262947559356689453125,"low":0.111130000000000006554756737386924214661121368408203125,"close":0.11197000000000000008437694987151189707219600677490234375,"volume":6867983.200000000186264514923095703125},{"time":1791064800,"open":0.112009999999999998454569549721782095730304718017578125,"high":0.11448999999999999455102539513973169960081577301025390625,"low":0.11143999999999999739319633818013244308531284332275390625,"close":0.11444000000000000005773159728050814010202884674072265625,"volume":4269155.799999999813735485076904296875},{"time":1791068400,"open":0.1144199999999999939337413934481446631252765655517578125,"high":0.11465999999999999803268480036422261036932468414306640625,"low":0.11228000000000000480060435847917688079178333282470703125,"close":0.1136000000000000065281113847959204576909542083740234375,"volume":6221014.200000000186264514923095703125},{"time":1791072000,"open":0.11364000000000000489830398464619065634906291961669921875,"high":0.1149300000000000043787196091216173954308032989501953125,"low":0.11179999999999999660271754464702098630368709564208984375,"close":0.11358000000000000040412118096355698071420192718505859375,"volume":8051587.700000000186264514923095703125},{"time":1791075600,"open":0.1136000000000000065281113847959204576909542083740234375,"high":0.11658000000000000306865644006393267773091793060302734375,"low":0.11200000000000000233146835171282873488962650299072265625,"close":0.11451999999999999679811679698104853741824626922607421875,"volume":9872971.40000000037252902984619140625},{"time":1791079200,"open":0.1145400000000000029221070008134120143949985504150390625,"high":0.11575000000000000566213742558829835616052150726318359375,"low":0.11257999999999999951594276126343174837529659271240234375,"close":0.11354999999999999815702977912224014289677143096923828125,"volume":5611333.59999999962747097015380859375},{"time":1791082800,"open":0.11355999999999999428013097713119350373744964599609375,"high":0.11484999999999999376054660160662024281919002532958984375,"low":0.113009999999999999342747969421907328069210052490234375,"close":0.11390999999999999736655098558912868611514568328857421875,"volume":4611067.700000000186264514923095703125},{"time":1791086400,"open":0.1139199999999999934896521835980820469558238983154296875,"high":0.115839999999999998525623823297792114317417144775390625,"low":0.1132100000000000050714987764877150766551494598388671875,"close":0.11414000000000000534239319449625327251851558685302734375,"volume":4209625.700000000186264514923095703125},{"time":1791090000,"open":0.11415999999999999758859559051415999419987201690673828125,"high":0.1150899999999999978594900085226981900632381439208984375,"low":0.11361000000000000265121258280487381853163242340087890625,"close":0.114619999999999999662492200513952411711215972900390625,"volume":2786465},{"time":1791093600,"open":0.114619999999999999662492200513952411711215972900390625,"high":0.11533000000000000195843341543877613730728626251220703125,"low":0.113009999999999999342747969421907328069210052490234375,"close":0.11318999999999999894750857265535159967839717864990234375,"volume":3439728.6000000000931322574615478515625},{"time":1791097200,"open":0.11317000000000000670130617663744487799704074859619140625,"high":0.11891000000000000180744308408975484780967235565185546875,"low":0.11314000000000000445421477479612804017961025238037109375,"close":0.11794000000000000316635606623094645328819751739501953125,"volume":9605529},{"time":1791100800,"open":0.11790000000000000479616346638067625463008880615234375,"high":0.1181500000000000050182080713057075627148151397705078125,"low":0.1134799999999999975397457774306531064212322235107421875,"close":0.11651999999999999857447363638129900209605693817138671875,"volume":10683807.09999999962747097015380859375},{"time":1791104400,"open":0.11644000000000000183408843668075860477983951568603515625,"high":0.123499999999999998667732370449812151491641998291015625,"low":0.1164300000000000057109872386718052439391613006591796875,"close":0.1219500000000000028421709430404007434844970703125,"volume":21494053.100000001490116119384765625},{"time":1791108000,"open":0.12195999999999999896527214104935410432517528533935546875,"high":0.128280000000000005133671265866723842918872833251953125,"low":0.120999999999999996447286321199499070644378662109375,"close":0.1260199999999999931343808157180319540202617645263671875,"volume":16715230.90000000037252902984619140625},{"time":1791111600,"open":0.1259599999999999886401980120353982783854007720947265625,"high":0.1275399999999999867128508412861265242099761962890625,"low":0.12078999999999999459543431612473796121776103973388671875,"close":0.121719999999999994866328734133276157081127166748046875,"volume":10190850.59999999962747097015380859375},{"time":1791115200,"open":0.1217000000000000026201263381153694353997707366943359375,"high":0.1256099999999999994315658113919198513031005859375,"low":0.1192499999999999948929740867242799140512943267822265625,"close":0.1245799999999999962962959898504777811467647552490234375,"volume":9683641.90000000037252902984619140625},{"time":1791118800,"open":0.1245799999999999962962959898504777811467647552490234375,"high":0.12809999999999999165112285481882281601428985595703125,"low":0.12217999999999999694022534413306857459247112274169921875,"close":0.12410000000000000197619698383277864195406436920166015625,"volume":8410831.5},{"time":1791122400,"open":0.12417999999999999871658218353331903927028179168701171875,"high":0.12443999999999999506172798646730370819568634033203125,"low":0.12003999999999999392930050134964403696358203887939453125,"close":0.1204800000000000037569947153315297327935695648193359375,"volume":7004846.5},{"time":1791126000,"open":0.1205600000000000004973799150320701301097869873046875,"high":0.1221399999999999985700327442827983759343624114990234375,"low":0.11756999999999999395594585394064779393374919891357421875,"close":0.12074000000000000010214051826551440171897411346435546875,"volume":7454213.40000000037252902984619140625},{"time":1791129600,"open":0.12074000000000000010214051826551440171897411346435546875,"high":0.1485700000000000076116890568300732411444187164306640625,"low":0.11952000000000000123900889548167469911277294158935546875,"close":0.1376400000000000123367982496347394771873950958251953125,"volume":113793765.9000000059604644775390625},{"time":1791133200,"open":0.137649999999999994582111639829236082732677459716796875,"high":0.1491300000000000125499610703627695329487323760986328125,"low":0.133330000000000004067857162226573564112186431884765625,"close":0.1454999999999999904520819882236537523567676544189453125,"volume":99522350},{"time":1791136800,"open":0.1454600000000000059596771961878403089940547943115234375,"high":0.1595999999999999918731674597438541240990161895751953125,"low":0.1430200000000000082334139506201609037816524505615234375,"close":0.156920000000000003925748615074553526937961578369140625,"volume":129499602.70000000298023223876953125},{"time":1791140400,"open":0.15690999999999999392485960925114341080188751220703125,"high":0.1626599999999999990318855225268634967505931854248046875,"low":0.155310000000000003606004383982508443295955657958984375,"close":0.159409999999999996145305658501456491649150848388671875,"volume":118685364.5},{"time":1791144000,"open":0.15942000000000000614619466432486660778522491455078125,"high":0.164970000000000005524469770534778945147991180419921875,"low":0.1530100000000000071143091417980031110346317291259765625,"close":0.155310000000000003606004383982508443295955657958984375,"volume":125275419.29999999701976776123046875},{"time":1791147600,"open":0.155370000000000008100187187665142118930816650390625,"high":0.164700000000000013056222769591840915381908416748046875,"low":0.1526099999999999956568075276663876138627529144287109375,"close":0.1625999999999999945377027188442298211157321929931640625,"volume":85090934.0999999940395355224609375},{"time":1791151200,"open":0.162629999999999996784794120685546658933162689208984375,"high":0.18276999999999998802735490244231186807155609130859375,"low":0.16120000000000000994759830064140260219573974609375,"close":0.175499999999999989341858963598497211933135986328125,"volume":139524567.199999988079071044921875},{"time":1791154800,"open":0.1755500000000000115907283770866342820227146148681640625,"high":0.17996000000000000884625706021324731409549713134765625,"low":0.171779999999999988258281291564344428479671478271484375,"close":0.1754000000000000003552713678800500929355621337890625,"volume":79516796.29999999701976776123046875},{"time":1791158400,"open":0.1753200000000000036148861681795096956193447113037109375,"high":0.23968000000000000415667500419658608734607696533203125,"low":0.1701999999999999901856284623136161826550960540771484375,"close":0.210469999999999990425436635632649995386600494384765625,"volume":270912024.60000002384185791015625},{"time":1791162000,"open":0.21052999999999999491961943931528367102146148681640625,"high":0.243449999999999999733546474089962430298328399658203125,"low":0.2061199999999999976640907561886706389486789703369140625,"close":0.2367499999999999882316359389733406715095043182373046875,"volume":161421908.9000000059604644775390625},{"time":1791165600,"open":0.23680000000000001048050535246147774159908294677734375,"high":0.2457000000000000017319479184152442030608654022216796875,"low":0.1923499999999999932054350892940419726073741912841796875,"close":0.19433000000000000273558953267638571560382843017578125,"volume":172162950.800000011920928955078125},{"time":1791169200,"open":0.1942399999999999959943153271524352021515369415283203125,"high":0.1988000000000000044853010194856324233114719390869140625,"low":0.174999999999999988897769753748434595763683319091796875,"close":0.18962000000000001076472244676551781594753265380859375,"volume":166939500.699999988079071044921875},{"time":1791172800,"open":0.189659999999999995257127238801331259310245513916015625,"high":0.190879999999999994120258861585170961916446685791015625,"low":0.181049999999999988720134069808409549295902252197265625,"close":0.1838100000000000011635137298071640543639659881591796875,"volume":66334891.29999999701976776123046875},{"time":1791176400,"open":0.183840000000000003410605131648480892181396484375,"high":0.193830000000000002291500322826323099434375762939453125,"low":0.1782700000000000117861276294206618331372737884521484375,"close":0.18240000000000000657252030578092671930789947509765625,"volume":65236814.399999998509883880615234375},{"time":1791180000,"open":0.1823799999999999865707422941341064870357513427734375,"high":0.1914800000000000113065112827825942076742649078369140625,"low":0.1814999999999999946709294817992486059665679931640625,"close":0.1891299999999999925659466271099518053233623504638671875,"volume":38534717.399999998509883880615234375},{"time":1791183600,"open":0.1891299999999999925659466271099518053233623504638671875,"high":0.2112400000000000110933484620545641519129276275634765625,"low":0.186900000000000010569323194431490264832973480224609375,"close":0.208199999999999996180832795289461500942707061767578125,"volume":91821332.29999999701976776123046875},{"time":1791187200,"open":0.2081300000000000094413366014123312197625637054443359375,"high":0.2240399999999999891553414954614709131419658660888671875,"low":0.1934299999999999908339987086947076022624969482421875,"close":0.2062900000000000011457501614131615497171878814697265625,"volume":136081001},{"time":1791190800,"open":0.2062299999999999966515673577305278740823268890380859375,"high":0.221860000000000001652011860642232932150363922119140625,"low":0.1985300000000000120170540185426943935453891754150390625,"close":0.2202900000000000135802480372149148024618625640869140625,"volume":118490160.20000000298023223876953125},{"time":1791194400,"open":0.2202699999999999935784700255680945701897144317626953125,"high":0.226420000000000010142997552975430153310298919677734375,"low":0.2122199999999999919797488701078691519796848297119140625,"close":0.2169200000000000017053025658242404460906982421875,"volume":98617865.70000000298023223876953125},{"time":1791198000,"open":0.2169500000000000039523939676655572839081287384033203125,"high":0.2208400000000000085176310449242009781301021575927734375,"low":0.2103399999999999991917576380728860385715961456298828125,"close":0.2122799999999999964739316737905028276145458221435546875,"volume":78573775.79999999701976776123046875},{"time":1791201600,"open":0.2124000000000000054622972811557701788842678070068359375,"high":0.2375299999999999911448611555897514335811138153076171875,"low":0.2077199999999999879829459814573056064546108245849609375,"close":0.2339199999999999890487600850974558852612972259521484375,"volume":145586785.699999988079071044921875},{"time":1791205200,"open":0.2339199999999999890487600850974558852612972259521484375,"high":0.2487999999999999933830707732340670190751552581787109375,"low":0.203199999999999991739940696788835339248180389404296875,"close":0.204320000000000001616484723854227922856807708740234375,"volume":218868248.699999988079071044921875},{"time":1791208800,"open":0.204320000000000001616484723854227922856807708740234375,"high":0.2137000000000000010658141036401502788066864013671875,"low":0.2003099999999999880628820392303168773651123046875,"close":0.2075100000000000000088817841970012523233890533447265625,"volume":102012903.4000000059604644775390625},{"time":1791212400,"open":0.207540000000000002255973186038318090140819549560546875,"high":0.2216700000000000059241500593998352997004985809326171875,"low":0.2062199999999999866506783519071177579462528228759765625,"close":0.2168799999999999894573221581595134921371936798095703125,"volume":91716052.29999999701976776123046875},{"time":1791216000,"open":0.2168899999999999994582111639829236082732677459716796875,"high":0.217930000000000012594369991347775794565677642822265625,"low":0.18737999999999999101163439263473264873027801513671875,"close":0.1985099999999999920152760068958741612732410430908203125,"volume":151302735.5999999940395355224609375},{"time":1791219600,"open":0.1985800000000000065103478164019179530441761016845703125,"high":0.199500000000000010658141036401502788066864013671875,"low":0.1903799999999999936761696517351083457469940185546875,"close":0.1963600000000000067590377739179530180990695953369140625,"volume":60196326.399999998509883880615234375},{"time":1791223200,"open":0.1963600000000000067590377739179530180990695953369140625,"high":0.197220000000000006412648190234904177486896514892578125,"low":0.1876899999999999957278618012423976324498653411865234375,"close":0.1932999999999999996003197111349436454474925994873046875,"volume":44043980.5},{"time":1791226800,"open":0.1932300000000000128608235172578133642673492431640625,"high":0.1986900000000000054978244179437751881778240203857421875,"low":0.18276999999999998802735490244231186807155609130859375,"close":0.1871299999999999907895897877097013406455516815185546875,"volume":46398897.899999998509883880615234375},{"time":1791230400,"open":0.1871299999999999907895897877097013406455516815185546875,"high":0.1890199999999999935784700255680945701897144317626953125,"low":0.18318000000000000948574552239733748137950897216796875,"close":0.1858499999999999874322753612432279624044895172119140625,"volume":24345564.6999999992549419403076171875},{"time":1791234000,"open":0.1858100000000000029398705692074145190417766571044921875,"high":0.191929999999999989501731079144519753754138946533203125,"low":0.1838200000000000111644027356305741705000400543212890625,"close":0.1890300000000000035793590313915046863257884979248046875,"volume":20231814},{"time":1791237600,"open":0.1890300000000000035793590313915046863257884979248046875,"high":0.1913999999999999868105504674531402997672557830810546875,"low":0.1851399999999999990141219541328609921038150787353515625,"close":0.1862000000000000043964831775156199000775814056396484375,"volume":14764137.90000000037252902984619140625},{"time":1791241200,"open":0.186170000000000002149391775674303062260150909423828125,"high":0.1878599999999999992095212064668885432183742523193359375,"low":0.18154999999999998916422327965847216546535491943359375,"close":0.1874300000000000132605038061228697188198566436767578125,"volume":13781585.90000000037252902984619140625},{"time":1791244800,"open":0.187439999999999995505817196317366324365139007568359375,"high":0.195780000000000009574563364367350004613399505615234375,"low":0.186170000000000002149391775674303062260150909423828125,"close":0.19259999999999999342747969421907328069210052490234375,"volume":23918270.1999999992549419403076171875},{"time":1791248400,"open":0.1925900000000000111821663040245766751468181610107421875,"high":0.2025099999999999955679896856963750906288623809814453125,"low":0.1910699999999999898481206628275685943663120269775390625,"close":0.1973100000000000131539223957588546909391880035400390625,"volume":30137380.600000001490116119384765625},{"time":1791252000,"open":0.197319999999999995399235785953351296484470367431640625,"high":0.2031799999999999994937383007709286175668239593505859375,"low":0.185680000000000011706191571647650562226772308349609375,"close":0.1959200000000000108091313677505240775644779205322265625,"volume":30096072.899999998509883880615234375},{"time":1791255600,"open":0.195929999999999993054444757945020683109760284423828125,"high":0.19850000000000000976996261670137755572795867919921875,"low":0.1875199999999999922462023960179067216813564300537109375,"close":0.18993999999999999772626324556767940521240234375,"volume":18171569.399999998509883880615234375},{"time":1791259200,"open":0.190049999999999996713739847109536640346050262451171875,"high":0.196379999999999999005240169935859739780426025390625,"low":0.18850000000000000088817841970012523233890533447265625,"close":0.1919599999999999917488224809858365915715694427490234375,"volume":15704803.90000000037252902984619140625},{"time":1791262800,"open":0.1919599999999999917488224809858365915715694427490234375,"high":0.1963499999999999967581487680945429019629955291748046875,"low":0.173460000000000003073097332162433303892612457275390625,"close":0.181460000000000010178524689763435162603855133056640625,"volume":34679697},{"time":1791266400,"open":0.1814699999999999924238380799579317681491374969482421875,"high":0.1835199999999999886934887172174057923257350921630859375,"low":0.172339999999999993196553305097040720283985137939453125,"close":0.177410000000000012132517213103710673749446868896484375,"volume":26474530.8000000007450580596923828125},{"time":1791270000,"open":0.1773599999999999898836477996155736036598682403564453125,"high":0.1793800000000000116617826506626443006098270416259765625,"low":0.1735700000000000020605739337042905390262603759765625,"close":0.1750599999999999933919525574310682713985443115234375,"volume":14011318.3000000007450580596923828125},{"time":1791273600,"open":0.175070000000000003392841563254478387534618377685546875,"high":0.1764300000000000034905411894214921630918979644775390625,"low":0.1707100000000000006306066779870889149606227874755859375,"close":0.1726000000000000034194869158454821445047855377197265625,"volume":16578318.59999999962747097015380859375},{"time":1791277200,"open":0.172559999999999991171506508180755190551280975341796875,"high":0.1765799999999999869704225829991628415882587432861328125,"low":0.171169999999999988826715480172424577176570892333984375,"close":0.1746499999999999996891375531049561686813831329345703125,"volume":12934946.5},{"time":1791280800,"open":0.1746600000000000096900265589283662848174571990966796875,"high":0.1774300000000000043787196091216173954308032989501953125,"low":0.16830000000000000515143483426072634756565093994140625,"close":0.171190000000000008828493491819244809448719024658203125,"volume":17459284.3000000007450580596923828125},{"time":1791284400,"open":0.171190000000000008828493491819244809448719024658203125,"high":0.1728200000000000013944401189291966147720813751220703125,"low":0.16098000000000001197264509755768813192844390869140625,"close":0.1634400000000000019451107391432742588222026824951171875,"volume":27051885.3000000007450580596923828125},{"time":1791288000,"open":0.1633900000000000074518169412840506993234157562255859375,"high":0.1694900000000000017674750552032492123544216156005859375,"low":0.162509999999999987796428513320279307663440704345703125,"close":0.1655000000000000082156503822261583991348743438720703125,"volume":17804640.8000000007450580596923828125},{"time":1791291600,"open":0.1655000000000000082156503822261583991348743438720703125,"high":0.172949999999999992628119116488960571587085723876953125,"low":0.1645600000000000118216547662086668424308300018310546875,"close":0.171970000000000011741718708435655571520328521728515625,"volume":13592498.8000000007450580596923828125},{"time":1791295200,"open":0.171970000000000011741718708435655571520328521728515625,"high":0.1732599999999999973443465250966255553066730499267578125,"low":0.1654799999999999882138723705793381668627262115478515625,"close":0.1660600000000000131539223957588546909391880035400390625,"volume":16206774.40000000037252902984619140625},{"time":1791298800,"open":0.1661100000000000076472161936180782504379749298095703125,"high":0.179439999999999988400389838716364465653896331787109375,"low":0.163580000000000003179678742526448331773281097412109375,"close":0.1637800000000000089084295495922560803592205047607421875,"volume":31650975.899999998509883880615234375},{"time":1791302400,"open":0.163849999999999995647925743469386361539363861083984375,"high":0.165310000000000012487788580983760766685009002685546875,"low":0.161750000000000004884981308350688777863979339599609375,"close":0.164410000000000000586197757002082653343677520751953125,"volume":14911391.40000000037252902984619140625},{"time":1791306000,"open":0.16439999999999999058530875117867253720760345458984375,"high":0.1647099999999999953015361597863375209271907806396484375,"low":0.1555999999999999883204537809433531947433948516845703125,"close":0.156359999999999998987476601541857235133647918701171875,"volume":18441337},{"time":1791309600,"open":0.1563799999999999912336789975597639568150043487548828125,"high":0.158239999999999991775467833576840348541736602783203125,"low":0.1556800000000000128164145962728071026504039764404296875,"close":0.15664000000000000145661260830820538103580474853515625,"volume":8150053.59999999962747097015380859375},{"time":1791313200,"open":0.156650000000000011457501614131615497171878814697265625,"high":0.1570000000000000006661338147750939242541790008544921875,"low":0.153239999999999987334575735076214186847209930419921875,"close":0.153920000000000001261213355974177829921245574951171875,"volume":9391206.40000000037252902984619140625},{"time":1791316800,"open":0.154040000000000010249578963339445181190967559814453125,"high":0.1552000000000000046185277824406512081623077392578125,"low":0.1514000000000000067945649107059580273926258087158203125,"close":0.1548299999999999954081175701503525488078594207763671875,"volume":9637749.09999999962747097015380859375},{"time":1791320400,"open":0.1548400000000000054090065759737626649439334869384765625,"high":0.155650000000000010569323194431490264832973480224609375,"low":0.1507300000000000028688162956314045004546642303466796875,"close":0.15220000000000000195399252334027551114559173583984375,"volume":7920962.09999999962747097015380859375},{"time":1791324000,"open":0.152239999999999986446397315376088954508304595947265625,"high":0.1526800000000000101518793371724314056336879730224609375,"low":0.1474600000000000077360340355880907736718654632568359375,"close":0.1497900000000000064748206796139129437506198883056640625,"volume":10541358.09999999962747097015380859375},{"time":1791327600,"open":0.149749999999999994226840271949185989797115325927734375,"high":0.1504399999999999903987912830416462384164333343505859375,"low":0.1476099999999999912159154291657614521682262420654296875,"close":0.148579999999999989857002447024569846689701080322265625,"volume":6971462.40000000037252902984619140625},{"time":1791331200,"open":0.1485599999999999976108000510066631250083446502685546875,"high":0.15176000000000000600408611717284657061100006103515625,"low":0.1464999999999999913402604079237789846956729888916015625,"close":0.1486899999999999888444790485664270818233489990234375,"volume":13416919.8000000007450580596923828125},{"time":1791334800,"open":0.1486699999999999965982766525485203601419925689697265625,"high":0.1506699999999999983746334919487708248198032379150390625,"low":0.1464999999999999913402604079237789846956729888916015625,"close":0.1502199999999999924238380799579317681491374969482421875,"volume":9763325.09999999962747097015380859375},{"time":1791338400,"open":0.1501599999999999879296552762752980925142765045166015625,"high":0.1566099999999999992095212064668885432183742523193359375,"low":0.1465100000000000013411494137471891008317470550537109375,"close":0.15381000000000000227373675443232059478759765625,"volume":19528733.8000000007450580596923828125},{"time":1791342000,"open":0.15381000000000000227373675443232059478759765625,"high":0.1596499999999999863664612576030776835978031158447265625,"low":0.15229999999999999094058011905872263014316558837890625,"close":0.1545600000000000029398705692074145190417766571044921875,"volume":20384237.100000001490116119384765625},{"time":1791345600,"open":0.1545499999999999929389815633840044029057025909423828125,"high":0.16681000000000001382005621053394861519336700439453125,"low":0.152409999999999989928056720600579865276813507080078125,"close":0.1662200000000000066346927951599354855716228485107421875,"volume":21789522.100000001490116119384765625},{"time":1791349200,"open":0.1661700000000000121413989973007119260728359222412109375,"high":0.1879200000000000037037040101495222188532352447509765625,"low":0.1655699999999999949551465761032886803150177001953125,"close":0.1826200000000000045474735088646411895751953125,"volume":59733587.600000001490116119384765625},{"time":1791352800,"open":0.1826200000000000045474735088646411895751953125,"high":0.2043600000000000138644651315189548768103122711181640625,"low":0.1813700000000000034372504842394846491515636444091796875,"close":0.199709999999999998632205233661807142198085784912109375,"volume":72625910.20000000298023223876953125},{"time":1791356400,"open":0.19969999999999998863131622783839702606201171875,"high":0.201759999999999994901855870921281166374683380126953125,"low":0.18459999999999998632205233661807142198085784912109375,"close":0.199830000000000007620570841027074493467807769775390625,"volume":63900778.100000001490116119384765625},{"time":1791360000,"open":0.1997400000000000008792966355031239800155162811279296875,"high":0.2138799999999999867927868990591377951204776763916015625,"low":0.1931299999999999961186603059104527346789836883544921875,"close":0.2071800000000000030464519795714295469224452972412109375,"volume":89506159.29999999701976776123046875},{"time":1791363600,"open":0.207150000000000000799360577730112709105014801025390625,"high":0.2102900000000000046984638402136624790728092193603515625,"low":0.1880100000000000104449782156734727323055267333984375,"close":0.1977899999999999935962335939620970748364925384521484375,"volume":98814857.5},{"time":1791367200,"open":0.1977899999999999935962335939620970748364925384521484375,"high":0.2015000000000000124344978758017532527446746826171875,"low":0.1853700000000000069899641630399855785071849822998046875,"close":0.18728000000000000202504679691628552973270416259765625,"volume":54309429.600000001490116119384765625},{"time":1791370800,"open":0.1872999999999999942712491929341922514140605926513671875,"high":0.1926799999999999901678648939196136780083179473876953125,"low":0.1810199999999999864730426679670927114784717559814453125,"close":0.184560000000000001829647544582257978618144989013671875,"volume":47749298.600000001490116119384765625},{"time":1791374400,"open":0.1845900000000000040767389464235748164355754852294921875,"high":0.190659999999999996145305658501456491649150848388671875,"low":0.177290000000000003144151605738443322479724884033203125,"close":0.1905199999999999949107376551182824186980724334716796875,"volume":63595825.600000001490116119384765625},{"time":1791378000,"open":0.190659999999999996145305658501456491649150848388671875,"high":0.192099999999999992983390484369010664522647857666015625,"low":0.17430000000000001048050535246147774159908294677734375,"close":0.1773200000000000053912430075797601602971553802490234375,"volume":56624022.20000000298023223876953125},{"time":1791381600,"open":0.17727999999999999314326259991503320634365081787109375,"high":0.18398999999999998689048652522615157067775726318359375,"low":0.1768099999999999949462647919062874279916286468505859375,"close":0.1820799999999999918554038913498516194522380828857421875,"volume":23641178.899999998509883880615234375},{"time":1791385200,"open":0.182120000000000004103384299014578573405742645263671875,"high":0.183900000000000007904787935331114567816257476806640625,"low":0.1761999999999999955146989805143675766885280609130859375,"close":0.1787900000000000044764192352886311709880828857421875,"volume":24880203.899999998509883880615234375},{"time":1791388800,"open":0.1786999999999999977351450297646806575357913970947265625,"high":0.1799099999999999865973876467251102440059185028076171875,"low":0.1706000000000000016431300764452316798269748687744140625,"close":0.1718099999999999905053726934056612662971019744873046875,"volume":23028858.399999998509883880615234375},{"time":1791392400,"open":0.171800000000000008260059303211164660751819610595703125,"high":0.173389999999999988578025522656389512121677398681640625,"low":0.1675500000000000044853010194856324233114719390869140625,"close":0.1690599999999999880628820392303168773651123046875,"volume":16552499.1999999992549419403076171875},{"time":1791396000,"open":0.1690599999999999880628820392303168773651123046875,"high":0.1698300000000000087307938656522310338914394378662109375,"low":0.166729999999999989324095395204494707286357879638671875,"close":0.16900999999999999356958824137109331786632537841796875,"volume":9547461.8000000007450580596923828125},{"time":1791399600,"open":0.16900999999999999356958824137109331786632537841796875,"high":0.1727100000000000024069635173873393796384334564208984375,"low":0.1675999999999999989785948173448559828102588653564453125,"close":0.1705500000000000071498362785860081203281879425048828125,"volume":13690727.40000000037252902984619140625},{"time":1791403200,"open":0.1705500000000000071498362785860081203281879425048828125,"high":0.175800000000000011812772982011665590107440948486328125,"low":0.169850000000000000976996261670137755572795867919921875,"close":0.1734400000000000108268949361445265822112560272216796875,"volume":17338678.399999998509883880615234375},{"time":1791406800,"open":0.17344999999999999307220832633902318775653839111328125,"high":0.17883999999999999896971303314785473048686981201171875,"low":0.1732200000000000128519417330608121119439601898193359375,"close":0.1750299999999999911448611555897514335811138153076171875,"volume":15091329.6999999992549419403076171875},{"time":1791410400,"open":0.1750400000000000011457501614131615497171878814697265625,"high":0.1878100000000000047162274086076649837195873260498046875,"low":0.174779999999999990922816550664720125496387481689453125,"close":0.185070000000000012274625760255730710923671722412109375,"volume":31193794.6999999992549419403076171875},{"time":1791414000,"open":0.185070000000000012274625760255730710923671722412109375,"high":0.19267000000000000792255150372511707246303558349609375,"low":0.180070000000000007833733661755104549229145050048828125,"close":0.1899099999999999954791718437263625673949718475341796875,"volume":45419190.20000000298023223876953125},{"time":1791417600,"open":0.1898700000000000109867670516905491240322589874267578125,"high":0.197780000000000011350920203767600469291210174560546875,"low":0.1830199999999999882493995073673431761562824249267578125,"close":0.1853700000000000069899641630399855785071849822998046875,"volume":57027252.399999998509883880615234375},{"time":1791421200,"open":0.185439999999999993729460356917115859687328338623046875,"high":0.188879999999999992343902022184920497238636016845703125,"low":0.1810799999999999909672254716497263871133327484130859375,"close":0.1833299999999999929656269159750081598758697509765625,"volume":28259538.899999998509883880615234375},{"time":1791424800,"open":0.183389999999999997459809719657641835510730743408203125,"high":0.1847999999999999920508031436838791705667972564697265625,"low":0.1772700000000000108979492097205366007983684539794921875,"close":0.1804699999999999915356596602578065358102321624755859375,"volume":23931372.899999998509883880615234375},{"time":1791428400,"open":0.1804800000000000015365486660812166519463062286376953125,"high":0.1807100000000000095123908749883412383496761322021484375,"low":0.1793599999999999916600046390158240683376789093017578125,"close":0.180020000000000013340439863895880989730358123779296875,"volume":472535.099999999976716935634613037109375}]}},"props":[],"propValues":[],"route":{"name":"market.candles","uri":"/market/candles","action":"App\\Http\\Controllers\\MarketController@candles","actionSource":{"file":"/home/reneval/public_html/bulec.reneval.id/app/Http/Controllers/MarketController.php","line":96}},"renderSource":null,"componentPath":null}