{"exchangeId":"bitstamp","status":"ok","interval":"86400s","candles":[{"time":1776470400000,"open":77228,"high":77363,"low":75488,"close":75702,"volume":4.03257441,"volumeQuote":null,"trades":null},{"time":1776556800000,"open":75697,"high":76073,"low":73792,"close":73862,"volume":4.80144054,"volumeQuote":null,"trades":null},{"time":1776643200000,"open":74026,"high":76452,"low":74026,"close":75851,"volume":6.46859218,"volumeQuote":null,"trades":null},{"time":1776729600000,"open":75849,"high":76826,"low":74976,"close":76319,"volume":10.9536196,"volumeQuote":null,"trades":null},{"time":1776816000000,"open":76329,"high":79316,"low":76135,"close":78213,"volume":14.57366906,"volumeQuote":null,"trades":null},{"time":1776902400000,"open":78003,"high":78449,"low":77000,"close":78248,"volume":2.9102124,"volumeQuote":null,"trades":null},{"time":1776988800000,"open":78274,"high":78418,"low":77436,"close":77629,"volume":10.46406736,"volumeQuote":null,"trades":null},{"time":1777075200000,"open":77576,"high":77770,"low":77258,"close":77603,"volume":0.75885657,"volumeQuote":null,"trades":null},{"time":1777161600000,"open":77357,"high":78856,"low":77357,"close":78622,"volume":1.63981906,"volumeQuote":null,"trades":null},{"time":1777248000000,"open":78543,"high":79443,"low":76574,"close":77389,"volume":4.66785917,"volumeQuote":null,"trades":null},{"time":1777334400000,"open":77243,"high":77363,"low":75891,"close":76342,"volume":6.73224147,"volumeQuote":null,"trades":null},{"time":1777420800000,"open":76350,"high":77878,"low":74984,"close":75804,"volume":10.13796709,"volumeQuote":null,"trades":null},{"time":1777507200000,"open":75788,"high":76623,"low":75458,"close":76324,"volume":3.37911578,"volumeQuote":null,"trades":null},{"time":1777593600000,"open":76470,"high":78879,"low":76402,"close":78150,"volume":3.95455638,"volumeQuote":null,"trades":null},{"time":1777680000000,"open":78206,"high":79086,"low":78082,"close":78688,"volume":1.72619341,"volumeQuote":null,"trades":null},{"time":1777766400000,"open":78693,"high":79279,"low":78109,"close":78568,"volume":3.44241057,"volumeQuote":null,"trades":null},{"time":1777852800000,"open":78438,"high":80715,"low":78375,"close":79792,"volume":4.83650788,"volumeQuote":null,"trades":null},{"time":1777939200000,"open":80059,"high":81703,"low":80059,"close":80890,"volume":3.12280818,"volumeQuote":null,"trades":null},{"time":1778025600000,"open":80895,"high":82677,"low":80831,"close":81109,"volume":3.44504414,"volumeQuote":null,"trades":null},{"time":1778112000000,"open":81343,"high":81706,"low":79579,"close":80030,"volume":6.36993481,"volumeQuote":null,"trades":null},{"time":1778198400000,"open":80133,"high":80347,"low":79199,"close":80198,"volume":12.4746323,"volumeQuote":null,"trades":null},{"time":1778284800000,"open":80144,"high":81023,"low":80144,"close":80644,"volume":0.69520508,"volumeQuote":null,"trades":null},{"time":1778371200000,"open":80658,"high":82432,"low":80326,"close":82172,"volume":19.0509503,"volumeQuote":null,"trades":null},{"time":1778457600000,"open":82283,"high":82283,"low":80563,"close":81735,"volume":7.30760398,"volumeQuote":null,"trades":null},{"time":1778544000000,"open":81683,"high":81683,"low":79957,"close":80471,"volume":3.11727839,"volumeQuote":null,"trades":null},{"time":1778630400000,"open":80649,"high":81276,"low":78787,"close":79322,"volume":9.7067031,"volumeQuote":null,"trades":null},{"time":1778716800000,"open":79488,"high":82012,"low":78939,"close":81155,"volume":13.70426154,"volumeQuote":null,"trades":null},{"time":1778803200000,"open":81427,"high":81590,"low":78694,"close":79100,"volume":7.03229198,"volumeQuote":null,"trades":null},{"time":1778889600000,"open":79093,"high":79199,"low":77804,"close":78162,"volume":4.58748242,"volumeQuote":null,"trades":null},{"time":1778976000000,"open":78214,"high":78502,"low":76736,"close":77539,"volume":3.47286136,"volumeQuote":null,"trades":null},{"time":1779062400000,"open":77102,"high":77712,"low":76125,"close":76948,"volume":8.07963976,"volumeQuote":null,"trades":null},{"time":1779148800000,"open":77054,"high":77288,"low":76324,"close":76823,"volume":7.58294961,"volumeQuote":null,"trades":null},{"time":1779235200000,"open":76705,"high":77817,"low":76610,"close":77485.8,"volume":11.74800118,"volumeQuote":null,"trades":null},{"time":1779321600000,"open":78000,"high":78122.61,"low":76916.21,"close":77721,"volume":2.7991276,"volumeQuote":null,"trades":null},{"time":1779408000000,"open":77451.52,"high":77737.44,"low":75690.59,"close":75740.32,"volume":7.11679997,"volumeQuote":null,"trades":null},{"time":1779494400000,"open":75521.8,"high":77089.94,"low":74428.26,"close":76703.47,"volume":9.55020512,"volumeQuote":null,"trades":null},{"time":1779580800000,"open":76670.73,"high":77322.61,"low":76141.28,"close":77123.75,"volume":5.94222535,"volumeQuote":null,"trades":null},{"time":1779667200000,"open":77168.05,"high":77812.63,"low":77030.45,"close":77349.88,"volume":1.89027465,"volumeQuote":null,"trades":null},{"time":1779753600000,"open":76988.04,"high":78000,"low":75694.65,"close":75927.25,"volume":10.57556717,"volumeQuote":null,"trades":null},{"time":1779840000000,"open":75896.73,"high":76061.73,"low":74264.71,"close":74460.64,"volume":23.56813873,"volumeQuote":null,"trades":null},{"time":1779926400000,"open":74478.33,"high":74575.91,"low":72593.68,"close":73612.97,"volume":21.68466504,"volumeQuote":null,"trades":null},{"time":1780012800000,"open":73742.64,"high":74336.3,"low":72530.39,"close":73490.48,"volume":41.66770781,"volumeQuote":null,"trades":null},{"time":1780099200000,"open":73471.08,"high":74094.33,"low":73291,"close":73867.45,"volume":14.22422225,"volumeQuote":null,"trades":null},{"time":1780185600000,"open":73891.47,"high":74212.62,"low":73469.51,"close":73708.45,"volume":3.4019556,"volumeQuote":null,"trades":null},{"time":1780272000000,"open":73680.99,"high":73993.8,"low":70712.97,"close":71391.71,"volume":25.97698909,"volumeQuote":null,"trades":null},{"time":1780358400000,"open":71321.39,"high":71333.48,"low":66237.99,"close":66829.79,"volume":51.69037755,"volumeQuote":null,"trades":null},{"time":1780444800000,"open":66859.27,"high":67450.66,"low":64189.43,"close":64189.43,"volume":47.54670658,"volumeQuote":null,"trades":null},{"time":1780531200000,"open":64320.42,"high":64678.65,"low":61579.73,"close":63837.53,"volume":54.45492967,"volumeQuote":null,"trades":null},{"time":1780617600000,"open":63787,"high":63937.97,"low":59140.06,"close":60932.65,"volume":116.74796275,"volumeQuote":null,"trades":null},{"time":1780704000000,"open":61172.26,"high":61420.64,"low":59552.28,"close":60794.4,"volume":35.21924188,"volumeQuote":null,"trades":null},{"time":1780790400000,"open":60816.91,"high":64213.51,"low":60767.8,"close":63275.1,"volume":14.09641392,"volumeQuote":null,"trades":null},{"time":1780876800000,"open":63254.32,"high":64185.07,"low":62510.4,"close":63093.98,"volume":52.5229952,"volumeQuote":null,"trades":null},{"time":1780963200000,"open":63131.64,"high":63438.16,"low":60828.41,"close":61680.76,"volume":66.79428654,"volumeQuote":null,"trades":null},{"time":1781049600000,"open":61756.74,"high":62770.34,"low":60909.62,"close":61515.99,"volume":44.64957984,"volumeQuote":null,"trades":null},{"time":1781136000000,"open":61599.69,"high":63860.21,"low":61576.24,"close":63633.56,"volume":61.80306885,"volumeQuote":null,"trades":null},{"time":1781222400000,"open":63581.28,"high":64302.69,"low":62870.04,"close":63515.12,"volume":29.81086759,"volumeQuote":null,"trades":null},{"time":1781308800000,"open":63590.45,"high":64600.84,"low":63450.33,"close":64442.22,"volume":21.4285936,"volumeQuote":null,"trades":null},{"time":1781395200000,"open":64428.7,"high":65808.67,"low":63694.62,"close":65808.67,"volume":17.57965678,"volumeQuote":null,"trades":null},{"time":1781481600000,"open":65768.72,"high":67288.48,"low":65412.93,"close":66355.52,"volume":36.56557608,"volumeQuote":null,"trades":null},{"time":1781568000000,"open":66382.82,"high":66955.65,"low":65487.6,"close":65666.89,"volume":20.07916219,"volumeQuote":null,"trades":null},{"time":1781654400000,"open":65731.3,"high":66374.27,"low":64005.35,"close":64458.61,"volume":19.9969456,"volumeQuote":null,"trades":null},{"time":1781740800000,"open":64634.97,"high":64768.14,"low":62334.58,"close":62917.56,"volume":31.23987042,"volumeQuote":null,"trades":null},{"time":1781827200000,"open":62890.41,"high":63618.42,"low":62353.2,"close":63618.42,"volume":26.29496303,"volumeQuote":null,"trades":null},{"time":1781913600000,"open":63582.85,"high":64332.52,"low":63259.52,"close":64323.61,"volume":17.32001471,"volumeQuote":null,"trades":null},{"time":1782000000000,"open":64296.96,"high":64584.61,"low":63277.29,"close":63377.45,"volume":10.61729865,"volumeQuote":null,"trades":null},{"time":1782086400000,"open":63320.45,"high":65550.31,"low":63320.45,"close":63907.21,"volume":37.67973657,"volumeQuote":null,"trades":null},{"time":1782172800000,"open":63916.72,"high":64219.25,"low":61979,"close":62735.36,"volume":50.60184606,"volumeQuote":null,"trades":null},{"time":1782259200000,"open":62736.61,"high":63132.76,"low":59121.29,"close":61014.7,"volume":54.75654565,"volumeQuote":null,"trades":null},{"time":1782345600000,"open":61041.48,"high":61869.32,"low":58208.56,"close":59793.07,"volume":28.96717713,"volumeQuote":null,"trades":null},{"time":1782432000000,"open":59829.32,"high":60688.41,"low":58453.38,"close":60110.43,"volume":31.03668018,"volumeQuote":null,"trades":null},{"time":1782518400000,"open":60115.66,"high":60848.64,"low":59925.41,"close":60030,"volume":3.15043032,"volumeQuote":null,"trades":null},{"time":1782604800000,"open":60074.79,"high":60445.63,"low":58918,"close":59655.93,"volume":3.16009925,"volumeQuote":null,"trades":null},{"time":1782691200000,"open":59321.35,"high":60635.01,"low":59020.21,"close":60221.71,"volume":13.59883444,"volumeQuote":null,"trades":null},{"time":1782777600000,"open":60245.89,"high":60245.89,"low":58258.37,"close":58608.37,"volume":29.78013315,"volumeQuote":null,"trades":null},{"time":1782864000000,"open":58697.77,"high":61103.36,"low":57820.2,"close":60063.2,"volume":18.61096449,"volumeQuote":null,"trades":null},{"time":1782950400000,"open":60026.29,"high":62076.96,"low":59721.31,"close":61585.02,"volume":34.14723111,"volumeQuote":null,"trades":null},{"time":1783036800000,"open":61498.07,"high":62847.35,"low":61282,"close":62579.74,"volume":21.25544515,"volumeQuote":null,"trades":null},{"time":1783123200000,"open":62589.34,"high":63439.83,"low":62422.41,"close":63209.91,"volume":7.94730225,"volumeQuote":null,"trades":null},{"time":1783209600000,"open":63029.14,"high":63954.27,"low":62456.42,"close":63627.69,"volume":11.33503992,"volumeQuote":null,"trades":null},{"time":1783296000000,"open":63540.92,"high":64563.13,"low":61524.66,"close":64113.36,"volume":21.66255566,"volumeQuote":null,"trades":null},{"time":1783382400000,"open":64043.17,"high":64229.94,"low":62888,"close":63352.45,"volume":16.53559375,"volumeQuote":null,"trades":null},{"time":1783468800000,"open":63385.6,"high":63668.98,"low":61560.46,"close":62233.59,"volume":10.04071381,"volumeQuote":null,"trades":null},{"time":1783555200000,"open":62195.1,"high":63396.9,"low":61766.01,"close":63270.05,"volume":15.1529666,"volumeQuote":null,"trades":null},{"time":1783641600000,"open":63124.55,"high":64675.15,"low":63010.26,"close":64169.67,"volume":13.25327037,"volumeQuote":null,"trades":null},{"time":1783728000000,"open":64147.96,"high":64491.67,"low":63876.84,"close":63876.84,"volume":8.26647372,"volumeQuote":null,"trades":null},{"time":1783814400000,"open":63875.41,"high":64243.58,"low":63722.87,"close":63794.01,"volume":3.63739814,"volumeQuote":null,"trades":null},{"time":1783900800000,"open":64202.19,"high":64374.83,"low":61859.49,"close":62255.99,"volume":14.57336766,"volumeQuote":null,"trades":null},{"time":1783987200000,"open":62363.69,"high":65038.76,"low":62334.62,"close":65016.25,"volume":12.99784894,"volumeQuote":null,"trades":null},{"time":1784073600000,"open":64994.37,"high":65518.85,"low":64511.02,"close":64755.94,"volume":10.97960032,"volumeQuote":null,"trades":null},{"time":1784160000000,"open":64771.24,"high":64951.58,"low":63801.91,"close":63801.91,"volume":8.74626423,"volumeQuote":null,"trades":null},{"time":1784246400000,"open":63751.54,"high":64205.17,"low":62740.85,"close":63987.64,"volume":10.56751382,"volumeQuote":null,"trades":null},{"time":1784332800000,"open":63901.16,"high":64827.7,"low":63901.16,"close":64827.59,"volume":5.320698,"volumeQuote":null,"trades":null},{"time":1784419200000,"open":64849.18,"high":64857.83,"low":64341.99,"close":64729.07,"volume":13.78254099,"volumeQuote":null,"trades":null},{"time":1784505600000,"open":64642.23,"high":65612.87,"low":63764.91,"close":65191.75,"volume":9.03704846,"volumeQuote":null,"trades":null},{"time":1784592000000,"open":65166.92,"high":66925.81,"low":65166.92,"close":66557.39,"volume":7.88780026,"volumeQuote":null,"trades":null},{"time":1784678400000,"open":66563.35,"high":66732.89,"low":65686.57,"close":66110.79,"volume":2.16861311,"volumeQuote":null,"trades":null},{"time":1784764800000,"open":66229.67,"high":66270.6,"low":64695.83,"close":65199.24,"volume":8.28749429,"volumeQuote":null,"trades":null},{"time":1784851200000,"open":64896.29,"high":65707.64,"low":63744.97,"close":64155.59,"volume":11.58080992,"volumeQuote":null,"trades":null},{"time":1784937600000,"open":64149.02,"high":64427.83,"low":63847.25,"close":64363.42,"volume":4.25389695,"volumeQuote":null,"trades":null},{"time":1785024000000,"open":64354.71,"high":64448.64,"low":64354.71,"close":64448.64,"volume":0.21115998,"volumeQuote":null,"trades":null}]}