````````````
[
{
"v": 313985919,
"vw": 266.5563,
"o": 254.02,
"c": 287.03,
"h": 292.48,
"l": 246.1,
"t": 1596254400000,
"n": 3449547
},
{
"v": 238702380,
"vw": 278.5068,
"o": 289.2,
"c": 293.98,
"h": 299,
"l": 264.56,
"t": 1598932800000,
"n": 2874682
},
{
"v": 281645688,
"vw": 302.4831,
"o": 295.26,
"c": 304.69,
"h": 319.32,
"l": 284.88,
"t": 1601524800000,
"n": 3330772
},
{
"v": 593317838,
"vw": 274.325,
"o": 310.95,
"c": 263.36,
"h": 311.44,
"l": 252.55,
"t": 1604203200000,
"n": 7538567
},
{
"v": 580759696,
"vw": 240.202,
"o": 265.47,
"c": 232.73,
"h": 271.3,
"l": 211.23,
"t": 1606798800000,
"n": 6285802
},
{
"v": 500294260,
"vw": 242.9498,
"o": 226.5,
"c": 253.83,
"h": 269,
"l": 220.09,
"t": 1609477200000,
"n": 5515832
},
{
"v": 305940308,
"vw": 260.7451,
"o": 258.8,
"c": 237.76,
"h": 274.29,
"l": 237.65,
"t": 1612155600000,
"n": 3701252
},
{
"v": 378832995,
"vw": 232.4252,
"o": 241.05,
"c": 226.73,
"h": 242.79,
"l": 220.42,
"t": 1614574800000,
"n": 4833009
},
{
"v": 332779024,
"vw": 233.5434,
"o": 230.68,
"c": 230.95,
"h": 245.69,
"l": 221.32,
"t": 1617249600000,
"n": 4266008
},
{
"v": 364005446,
"vw": 215.3933,
"o": 231.27,
"c": 213.96,
"h": 236.1699,
"l": 204.39,
"t": 1619841600000,
"n": 4322892
},
{
"v": 280901381,
"vw": 217.4571,
"o": 223.02,
"c": 226.78,
"h": 230.89,
"l": 208.2256,
"t": 1622520000000,
"n": 3545602
},
{
"v": 457467619,
"vw": 201.8415,
"o": 228.07,
"c": 195.19,
"h": 228.85,
"l": 179.6701,
"t": 1625112000000,
"n": 5665088
},
{
"v": 657507673,
"vw": 171.9962,
"o": 196.27,
"c": 166.99,
"h": 203.275,
"l": 152.8,
"t": 1627790400000,
"n": 7322095
},
{
"v": 484707241,
"vw": 158.976,
"o": 169.56,
"c": 148.05,
"h": 178.18,
"l": 144.44,
"t": 1630468800000,
"n": 5426419
},
{
"v": 473028154,
"vw": 164.0626,
"o": 147.09,
"c": 164.94,
"h": 182.09,
"l": 138.43,
"t": 1633060800000,
"n": 5061531
},
{
"v": 433494642,
"vw": 150.3893,
"o": 165.84,
"c": 127.53,
"h": 171.895,
"l": 126.13,
"t": 1635739200000,
"n": 5277106
},
{
"v": 586559492,
"vw": 119.9288,
"o": 128.37,
"c": 118.79,
"h": 129.4499,
"l": 108.7,
"t": 1638334800000,
"n": 6074424
},
{
"v": 490799404,
"vw": 125.259,
"o": 119.38,
"c": 125.79,
"h": 138.7,
"l": 110.06,
"t": 1641013200000,
"n": 5014566
},
{
"v": 366849460,
"vw": 117.6915,
"o": 124.81,
"c": 105.19,
"h": 129.4,
"l": 100.02,
"t": 1643691600000,
"n": 4023313
},
{
"v": 1155151370,
"vw": 101.8404,
"o": 105.85,
"c": 108.8,
"h": 124.1112,
"l": 73.28,
"t": 1646110800000,
"n": 9650565
},
{
"v": 540824973,
"vw": 99.6676,
"o": 117.62,
"c": 97.09,
"h": 118.95,
"l": 81.8,
"t": 1648785600000,
"n": 5050293
},
{
"v": 482622227,
"vw": 89.986,
"o": 96.41,
"c": 96.05,
"h": 102.69,
"l": 78.01,
"t": 1651377600000,
"n": 4595567
},
{
"v": 721270023,
"vw": 107.8274,
"o": 95.9,
"c": 113.68,
"h": 121.38,
"l": 91.88,
"t": 1654056000000,
"n": 5984715
},
{
"v": 504662660,
"vw": 105.7618,
"o": 113.63,
"c": 89.37,
"h": 125.84,
"l": 89.11,
"t": 1656648000000,
"n": 4624173
},
{
"v": 509871987,
"vw": 94.1571,
"o": 89.19,
"c": 95.41,
"h": 104.85,
"l": 86.71,
"t": 1659326400000,
"n": 4561244
},
{
"v": 340950892,
"vw": 85.321,
"o": 92.75,
"c": 79.99,
"h": 94.84,
"l": 76.28,
"t": 1662004800000,
"n": 3177660
},
{
"v": 534289643,
"vw": 69.5478,
"o": 79.76,
"c": 63.58,
"h": 86.29,
"l": 58.01,
"t": 1664596800000,
"n": 4077840
},
{
"v": 645335420,
"vw": 75.074,
"o": 68.01,
"c": 87.56,
"h": 89.625,
"l": 63.4,
"t": 1667275200000,
"n": 5081862
},
{
"v": 436324597,
"vw": 89.2808,
"o": 84.35,
"c": 88.09,
"h": 94.98,
"l": 84.26,
"t": 1669870800000,
"n": 3680992
},
{
"v": 439860310,
"vw": 110.6493,
"o": 91.11,
"c": 110.2,
"h": 121.3,
"l": 90.75,
"t": 1672549200000,
"n": 4016216
},
{
"v": 405420617,
"vw": 99.6878,
"o": 111.86,
"c": 87.79,
"h": 113.95,
"l": 87.27,
"t": 1675227600000,
"n": 3448218
},
{
"v": 662236064,
"vw": 90.8097,
"o": 92.92,
"c": 102.18,
"h": 105.05,
"l": 79.48,
"t": 1677646800000,
"n": 5383741
},
{
"v": 440574191,
"vw": 93.0718,
"o": 100.89,
"c": 84.69,
"h": 103.24,
"l": 82.212,
"t": 1680321600000,
"n": 3474543
},
{
"v": 447989996,
"vw": 84.3975,
"o": 84.15,
"c": 79.55,
"h": 91.43,
"l": 77.77,
"t": 1682913600000,
"n": 3726462
},
{
"v": 335422653,
"vw": 86.8944,
"o": 79.35,
"c": 83.35,
"h": 94.29,
"l": 79.35,
"t": 1685592000000,
"n": 3308569
},
{
"v": 422658402,
"vw": 93.3689,
"o": 84.87,
"c": 102.16,
"h": 102.5,
"l": 82.64,
"t": 1688184000000,
"n": 3936439
},
{
"v": 397165162,
"vw": 93.8704,
"o": 99.87,
"c": 92.9,
"h": 101.84,
"l": 86.86,
"t": 1690862400000,
"n": 3769246
},
{
"v": 229477692,
"vw": 88.8076,
"o": 94.55,
"c": 86.74,
"h": 96.68,
"l": 83.76,
"t": 1693540800000,
"n": 2338845
},
{
"v": 256089866,
"vw": 83.5679,
"o": 86.75,
"c": 82.54,
"h": 88.7963,
"l": 79.02,
"t": 1696132800000,
"n": 2571704
},
{
"v": 416014473,
"vw": 80.0106,
"o": 81.705,
"c": 74.88,
"h": 87.83,
"l": 74.01,
"t": 1698811200000,
"n": 3734877
},
{
"v": 413549159,
"vw": 73.6906,
"o": 73.12,
"c": 77.51,
"h": 77.79,
"l": 70.08,
"t": 1701406800000,
"n": 3484993
},
{
"v": 497282955,
"vw": 72.2402,
"o": 76.05,
"c": 72.17,
"h": 76.69,
"l": 66.63,
"t": 1704085200000,
"n": 4257231
},
{
"v": 400968631,
"vw": 74.2251,
"o": 73.155,
"c": 74.03,
"h": 78.34,
"l": 70,
"t": 1706763600000,
"n": 3510577
},
{
"v": 270194348,
"vw": 73.4599,
"o": 74.48,
"c": 72.36,
"h": 77.45,
"l": 70.5825,
"t": 1709269200000,
"n": 2528423
},
{
"v": 312630808,
"vw": 72.5515,
"o": 73.24,
"c": 74.85,
"h": 76.93,
"l": 68.36,
"t": 1711944000000,
"n": 2642590
},
{
"v": 487343464,
"vw": 81.9611,
"o": 74.99,
"c": 78.34,
"h": 90.46,
"l": 74.87,
"t": 1714536000000,
"n": 4160358
},
{
"v": 235289325,
"vw": 76.0067,
"o": 79,
"c": 72,
"h": 80.055,
"l": 71.8,
"t": 1717214400000,
"n": 2174277
},
{
"v": 255566732,
"vw": 76.5203,
"o": 72.51,
"c": 78.85,
"h": 81.01,
"l": 71.97,
"t": 1719806400000,
"n": 2456325
},
{
"v": 336294326,
"vw": 80.9729,
"o": 78.77,
"c": 83.34,
"h": 85.79,
"l": 73.87,
"t": 1722484800000,
"n": 3144593
},
{
"v": 422093004,
"vw": 95.6924,
"o": 81.78,
"c": 106.12,
"h": 112.22,
"l": 80.3199,
"t": 1725163200000,
"n": 3699911
},
{
"v": 521256900,
"vw": 107.2266,
"o": 106.42,
"c": 97.98,
"h": 117.82,
"l": 95.52,
"t": 1727755200000,
"n": 4941383
},
{
"v": 317529879,
"vw": 90.6814,
"o": 98.22,
"c": 87.37,
"h": 101.1,
"l": 82.635,
"t": 1730433600000,
"n": 3109744
},
{
"v": 283493428,
"vw": 86.6228,
"o": 86.94,
"c": 84.79,
"h": 94.12,
"l": 81.7,
"t": 1733029200000,
"n": 2615748
},
{
"v": 400050536,
"vw": 91.5581,
"o": 84.39,
"c": 98.84,
"h": 103.665,
"l": 80.06,
"t": 1735707600000,
"n": 3679267
},
{
"v": 829201363,
"vw": 125.0324,
"o": 96.505,
"c": 132.51,
"h": 145.3,
"l": 96.07,
"t": 1738386000000,
"n": 7863103
},
{
"v": 475751327,
"vw": 137.7014,
"o": 134.01,
"c": 132.23,
"h": 148.43,
"l": 126.1,
"t": 1740805200000,
"n": 5040247
},
{
"v": 604983292,
"vw": 111.4424,
"o": 132.75,
"c": 119.43,
"h": 134.1,
"l": 95.73,
"t": 1743480000000,
"n": 6001919
},
{
"v": 301516196,
"vw": 124.7819,
"o": 120.19,
"c": 113.84,
"h": 134.51,
"l": 111.6,
"t": 1746072000000,
"n": 3299420
},
{
"v": 244592327,
"vw": 116.1615,
"o": 114.9,
"c": 113.41,
"h": 123.46,
"l": 111.26,
"t": 1748750400000,
"n": 2521780
},
{
"v": 328508840,
"vw": 114.733,
"o": 112.95,
"c": 120.63,
"h": 123.99,
"l": 103.71,
"t": 1751342400000,
"n": 3321339
},
{
"v": 304533739,
"vw": 124.297,
"o": 118.06,
"c": 135,
"h": 136.65,
"l": 116.11,
"t": 1754020800000,
"n": 3110836
}
]
`````````
Thank you for your reply
this one sample output of HTTP
I can’t use collection because it changes the order, also they are numbers I can’t convert them to text either because I need them as numbers.