{"exchangeId":"bitstamp","status":"ok","interval":"1800s","candles":[{"time":1779481800000,"open":75933.58,"high":75980.06,"low":75923.6,"close":75980.06,"volume":0.00198426,"volumeQuote":null,"trades":null},{"time":1779483600000,"open":75984.91,"high":76032.76,"low":75984.91,"close":76032.76,"volume":0.00266684,"volumeQuote":null,"trades":null},{"time":1779485400000,"open":76044.11,"high":76044.11,"low":75991.66,"close":76034.04,"volume":0.0012635,"volumeQuote":null,"trades":null},{"time":1779487200000,"open":75883.22,"high":75883.22,"low":75811,"close":75811,"volume":0.00105675,"volumeQuote":null,"trades":null},{"time":1779489000000,"open":75721.52,"high":75764.99,"low":75721.52,"close":75733.63,"volume":0.0057314,"volumeQuote":null,"trades":null},{"time":1779490800000,"open":75800.48,"high":75800.48,"low":75749.88,"close":75749.88,"volume":0.13239039,"volumeQuote":null,"trades":null},{"time":1779492600000,"open":75693.54,"high":75808.39,"low":75690.59,"close":75740.32,"volume":0.44910375,"volumeQuote":null,"trades":null},{"time":1779494400000,"open":75521.8,"high":75521.8,"low":75469.5,"close":75469.5,"volume":0.0004,"volumeQuote":null,"trades":null},{"time":1779496200000,"open":75328.13,"high":75328.13,"low":75245.79,"close":75245.79,"volume":0.18852569,"volumeQuote":null,"trades":null},{"time":1779498000000,"open":75385.68,"high":75385.68,"low":75385.68,"close":75385.68,"volume":0.00026623,"volumeQuote":null,"trades":null},{"time":1779499800000,"open":75469.64,"high":75469.64,"low":75469.64,"close":75469.64,"volume":0.00078478,"volumeQuote":null,"trades":null},{"time":1779501600000,"open":75487.52,"high":75536.35,"low":75487.52,"close":75492.24,"volume":0.00079653,"volumeQuote":null,"trades":null},{"time":1779503400000,"open":75523.73,"high":75577.72,"low":75523.73,"close":75577.72,"volume":0.00503697,"volumeQuote":null,"trades":null},{"time":1779505200000,"open":75594.82,"high":75616.48,"low":75594.82,"close":75616.48,"volume":0.03896246,"volumeQuote":null,"trades":null},{"time":1779507000000,"open":75638.62,"high":75638.62,"low":75638.62,"close":75638.62,"volume":0.00031,"volumeQuote":null,"trades":null},{"time":1779508800000,"open":75633.67,"high":75633.75,"low":75633.67,"close":75633.75,"volume":0.00056477,"volumeQuote":null,"trades":null},{"time":1779510600000,"open":75633.75,"high":75633.75,"low":75633.75,"close":75633.75,"volume":0,"volumeQuote":null,"trades":null},{"time":1779512400000,"open":75633.75,"high":75633.75,"low":75633.75,"close":75633.75,"volume":0,"volumeQuote":null,"trades":null},{"time":1779514200000,"open":75633.75,"high":75633.75,"low":75633.75,"close":75633.75,"volume":0,"volumeQuote":null,"trades":null},{"time":1779516000000,"open":75633.75,"high":75633.75,"low":75633.75,"close":75633.75,"volume":0,"volumeQuote":null,"trades":null},{"time":1779517800000,"open":75467.84,"high":75467.84,"low":75398.56,"close":75398.56,"volume":0.00053261,"volumeQuote":null,"trades":null},{"time":1779519600000,"open":75294.68,"high":75294.68,"low":75294.68,"close":75294.68,"volume":0.06099759,"volumeQuote":null,"trades":null},{"time":1779521400000,"open":75323.97,"high":75323.97,"low":74528.86,"close":74531.7,"volume":0.28332619,"volumeQuote":null,"trades":null},{"time":1779523200000,"open":74648.28,"high":74726.13,"low":74648.18,"close":74689.44,"volume":1.33526856,"volumeQuote":null,"trades":null},{"time":1779525000000,"open":74428.26,"high":74499.06,"low":74428.26,"close":74499.06,"volume":0.50356605,"volumeQuote":null,"trades":null},{"time":1779526800000,"open":74635.11,"high":74635.11,"low":74635.11,"close":74635.11,"volume":0.00026932,"volumeQuote":null,"trades":null},{"time":1779528600000,"open":74740.05,"high":74740.05,"low":74663.2,"close":74663.2,"volume":0.01724491,"volumeQuote":null,"trades":null},{"time":1779530400000,"open":74737.05,"high":74737.05,"low":74737.05,"close":74737.05,"volume":0.0003,"volumeQuote":null,"trades":null},{"time":1779532200000,"open":74760.73,"high":74760.73,"low":74716.48,"close":74716.48,"volume":0.38411212,"volumeQuote":null,"trades":null},{"time":1779534000000,"open":74799.76,"high":74841.63,"low":74799.76,"close":74841.63,"volume":0.12668243,"volumeQuote":null,"trades":null},{"time":1779535800000,"open":74836.92,"high":74836.92,"low":74790.99,"close":74820.14,"volume":0.00448336,"volumeQuote":null,"trades":null},{"time":1779537600000,"open":74799.52,"high":74799.52,"low":74698.52,"close":74698.52,"volume":1.43280391,"volumeQuote":null,"trades":null},{"time":1779539400000,"open":74756.8,"high":74756.8,"low":74718.95,"close":74718.95,"volume":0.06903271,"volumeQuote":null,"trades":null},{"time":1779541200000,"open":74919.52,"high":75002.04,"low":74919.52,"close":74957.56,"volume":0.01451201,"volumeQuote":null,"trades":null},{"time":1779543000000,"open":74989.94,"high":75119.57,"low":74908.24,"close":75094.52,"volume":0.34269782,"volumeQuote":null,"trades":null},{"time":1779544800000,"open":75119.9,"high":75119.9,"low":75119.9,"close":75119.9,"volume":0.02086,"volumeQuote":null,"trades":null},{"time":1779546600000,"open":75401.17,"high":75401.17,"low":75400.35,"close":75400.35,"volume":0.00076442,"volumeQuote":null,"trades":null},{"time":1779548400000,"open":75622.02,"high":75622.02,"low":75622.02,"close":75622.02,"volume":0.0127,"volumeQuote":null,"trades":null},{"time":1779550200000,"open":75508.73,"high":75526.22,"low":75428.09,"close":75526.22,"volume":0.2120594,"volumeQuote":null,"trades":null},{"time":1779552000000,"open":75526.22,"high":75526.22,"low":75526.22,"close":75526.22,"volume":0,"volumeQuote":null,"trades":null},{"time":1779553800000,"open":75474.06,"high":75501.42,"low":75474.06,"close":75478.72,"volume":0.00086633,"volumeQuote":null,"trades":null},{"time":1779555600000,"open":75480.72,"high":75504.17,"low":75480.72,"close":75495.76,"volume":1.25380303,"volumeQuote":null,"trades":null},{"time":1779557400000,"open":75478.67,"high":75491.7,"low":75417.05,"close":75491.7,"volume":0.002402,"volumeQuote":null,"trades":null},{"time":1779559200000,"open":75713.57,"high":75713.57,"low":75713.57,"close":75713.57,"volume":0.0031,"volumeQuote":null,"trades":null},{"time":1779561000000,"open":75833.75,"high":75856.12,"low":75833.75,"close":75856.12,"volume":0.02031003,"volumeQuote":null,"trades":null},{"time":1779562800000,"open":75825.2,"high":75825.2,"low":75820.85,"close":75820.85,"volume":0.09902729,"volumeQuote":null,"trades":null},{"time":1779564600000,"open":75915.44,"high":75930.51,"low":75915.44,"close":75925.62,"volume":0.00118731,"volumeQuote":null,"trades":null},{"time":1779566400000,"open":76000,"high":76139.86,"low":76000,"close":76081.73,"volume":0.76356649,"volumeQuote":null,"trades":null},{"time":1779568200000,"open":76774.22,"high":77000,"low":76716.93,"close":77000,"volume":0.37674075,"volumeQuote":null,"trades":null},{"time":1779570000000,"open":77016.31,"high":77089.94,"low":76914.16,"close":77058.9,"volume":1.03965811,"volumeQuote":null,"trades":null},{"time":1779571800000,"open":76634.55,"high":76833.03,"low":76634.55,"close":76770.62,"volume":0.02256466,"volumeQuote":null,"trades":null},{"time":1779573600000,"open":76854.83,"high":76854.83,"low":76570.31,"close":76570.31,"volume":0.22881607,"volumeQuote":null,"trades":null},{"time":1779575400000,"open":76558.63,"high":76601.89,"low":76444.16,"close":76601.89,"volume":0.2883293,"volumeQuote":null,"trades":null},{"time":1779577200000,"open":76751.34,"high":76751.35,"low":76584.87,"close":76584.87,"volume":0.3915339,"volumeQuote":null,"trades":null},{"time":1779579000000,"open":76703.47,"high":76703.47,"low":76703.47,"close":76703.47,"volume":0.00043901,"volumeQuote":null,"trades":null},{"time":1779580800000,"open":76670.73,"high":76671,"low":76642.85,"close":76644.53,"volume":1.23877176,"volumeQuote":null,"trades":null},{"time":1779582600000,"open":76833.85,"high":76833.85,"low":76833.85,"close":76833.85,"volume":0.01583997,"volumeQuote":null,"trades":null},{"time":1779584400000,"open":76833.85,"high":76833.85,"low":76833.85,"close":76833.85,"volume":0,"volumeQuote":null,"trades":null},{"time":1779586200000,"open":76833.85,"high":76833.85,"low":76833.85,"close":76833.85,"volume":0,"volumeQuote":null,"trades":null},{"time":1779588000000,"open":76882.99,"high":76882.99,"low":76715.43,"close":76715.43,"volume":0.27043435,"volumeQuote":null,"trades":null},{"time":1779589800000,"open":76715.43,"high":76715.43,"low":76715.43,"close":76715.43,"volume":0,"volumeQuote":null,"trades":null},{"time":1779591600000,"open":76715.43,"high":76715.43,"low":76715.43,"close":76715.43,"volume":0,"volumeQuote":null,"trades":null},{"time":1779593400000,"open":76715.43,"high":76715.43,"low":76715.43,"close":76715.43,"volume":0,"volumeQuote":null,"trades":null},{"time":1779595200000,"open":76846.46,"high":76846.46,"low":76846.46,"close":76846.46,"volume":0.00026092,"volumeQuote":null,"trades":null},{"time":1779597000000,"open":76846.46,"high":76846.46,"low":76846.46,"close":76846.46,"volume":0,"volumeQuote":null,"trades":null},{"time":1779598800000,"open":76709.63,"high":76709.63,"low":76709.63,"close":76709.63,"volume":0.00026193,"volumeQuote":null,"trades":null},{"time":1779600600000,"open":76675.25,"high":76675.25,"low":76675.25,"close":76675.25,"volume":0.00026221,"volumeQuote":null,"trades":null},{"time":1779602400000,"open":76842.51,"high":76842.51,"low":76805.88,"close":76805.88,"volume":0.18603589,"volumeQuote":null,"trades":null},{"time":1779604200000,"open":76760.41,"high":76855.47,"low":76746.91,"close":76844.25,"volume":0.87599014,"volumeQuote":null,"trades":null},{"time":1779606000000,"open":76844.25,"high":76844.25,"low":76844.25,"close":76844.25,"volume":0,"volumeQuote":null,"trades":null},{"time":1779607800000,"open":76812.03,"high":76812.03,"low":76812.03,"close":76812.03,"volume":0.1255,"volumeQuote":null,"trades":null},{"time":1779609600000,"open":76756.35,"high":76767.74,"low":76747.51,"close":76767.74,"volume":0.15746962,"volumeQuote":null,"trades":null},{"time":1779611400000,"open":76807.03,"high":76828.05,"low":76802.88,"close":76802.88,"volume":0.00125819,"volumeQuote":null,"trades":null},{"time":1779613200000,"open":76877.56,"high":76927.71,"low":76877.56,"close":76927.71,"volume":0.00104412,"volumeQuote":null,"trades":null},{"time":1779615000000,"open":76939.82,"high":76988.98,"low":76939.82,"close":76982.69,"volume":0.00124641,"volumeQuote":null,"trades":null},{"time":1779616800000,"open":76974.45,"high":77210.18,"low":76974.45,"close":77207.98,"volume":0.38956825,"volumeQuote":null,"trades":null},{"time":1779618600000,"open":77169.63,"high":77169.63,"low":77139.1,"close":77155.82,"volume":0.00127159,"volumeQuote":null,"trades":null},{"time":1779620400000,"open":77322.61,"high":77322.61,"low":77322.61,"close":77322.61,"volume":0.00025924,"volumeQuote":null,"trades":null},{"time":1779622200000,"open":77322.61,"high":77322.61,"low":77322.61,"close":77322.61,"volume":0,"volumeQuote":null,"trades":null},{"time":1779624000000,"open":77322.61,"high":77322.61,"low":77322.61,"close":77322.61,"volume":0,"volumeQuote":null,"trades":null},{"time":1779625800000,"open":77114.94,"high":77114.94,"low":77088.75,"close":77088.75,"volume":0.00199412,"volumeQuote":null,"trades":null},{"time":1779627600000,"open":77061.02,"high":77061.02,"low":77061.02,"close":77061.02,"volume":0.0002606,"volumeQuote":null,"trades":null},{"time":1779629400000,"open":76905.18,"high":76984.95,"low":76905.18,"close":76925.54,"volume":0.54641532,"volumeQuote":null,"trades":null},{"time":1779631200000,"open":76751.29,"high":76751.29,"low":76280.33,"close":76280.33,"volume":0.10252427,"volumeQuote":null,"trades":null},{"time":1779633000000,"open":76488.49,"high":76500.94,"low":76442.72,"close":76442.72,"volume":0.00168151,"volumeQuote":null,"trades":null},{"time":1779634800000,"open":76462.64,"high":76467.58,"low":76443.39,"close":76467.58,"volume":0.00078752,"volumeQuote":null,"trades":null},{"time":1779636600000,"open":76471.2,"high":76471.2,"low":76372.14,"close":76372.14,"volume":0.00329948,"volumeQuote":null,"trades":null},{"time":1779638400000,"open":76456.99,"high":76644.87,"low":76456.99,"close":76644.87,"volume":0.49712978,"volumeQuote":null,"trades":null},{"time":1779640200000,"open":76522.53,"high":76600.19,"low":76522.53,"close":76599.24,"volume":0.00121506,"volumeQuote":null,"trades":null},{"time":1779642000000,"open":76643.45,"high":76643.45,"low":76643.45,"close":76643.45,"volume":0.00026166,"volumeQuote":null,"trades":null},{"time":1779643800000,"open":76702.08,"high":76702.08,"low":76691.34,"close":76691.34,"volume":0.00081128,"volumeQuote":null,"trades":null},{"time":1779645600000,"open":76679.28,"high":76749.83,"low":76679.28,"close":76697.79,"volume":0.00104647,"volumeQuote":null,"trades":null},{"time":1779647400000,"open":76696.4,"high":76696.4,"low":76660.01,"close":76660.01,"volume":0.00066481,"volumeQuote":null,"trades":null},{"time":1779649200000,"open":76693.45,"high":76693.45,"low":76622.13,"close":76622.13,"volume":0.00052375,"volumeQuote":null,"trades":null},{"time":1779651000000,"open":76651.1,"high":76750.06,"low":76651.1,"close":76750.06,"volume":0.00034618,"volumeQuote":null,"trades":null},{"time":1779652800000,"open":76700.81,"high":76700.81,"low":76684.11,"close":76684.11,"volume":0.00052334,"volumeQuote":null,"trades":null},{"time":1779654600000,"open":76685,"high":76704.21,"low":76629.19,"close":76629.19,"volume":0.00212101,"volumeQuote":null,"trades":null},{"time":1779656400000,"open":76665.95,"high":76665.95,"low":76665.95,"close":76665.95,"volume":0.00026223,"volumeQuote":null,"trades":null},{"time":1779658200000,"open":76515.18,"high":76515.18,"low":76141.28,"close":76163.9,"volume":0.84201767,"volumeQuote":null,"trades":null},{"time":1779660000000,"open":76475.69,"high":76866.17,"low":76475.69,"close":76866.17,"volume":0.17453978,"volumeQuote":null,"trades":null}]}