{"ok":true,"mode":"paper","paperOnly":true,"symbol":"BTCUSDT","interval":"5m","day":"2026-10-01","source":"live:binance-public-klines (data-api.binance.vision)","message":"","count":288,"candles":[{"ts":1790812800000,"open":83623.59,"high":83660.01,"low":83532.75,"close":83534.89,"volume":67.21303},{"ts":1790813100000,"open":83534.89,"high":83552.24,"low":83483.3,"close":83483.31,"volume":46.4146},{"ts":1790813400000,"open":83483.31,"high":83550.59,"low":83458.15,"close":83509.05,"volume":35.58348},{"ts":1790813700000,"open":83509.04,"high":83512.44,"low":83429.8,"close":83455.8,"volume":48.99336},{"ts":1790814000000,"open":83455.79,"high":83509.84,"low":83455.79,"close":83470.61,"volume":46.73799},{"ts":1790814300000,"open":83470.62,"high":83502.42,"low":83466.42,"close":83488.01,"volume":24.24736},{"ts":1790814600000,"open":83488.01,"high":83495.21,"low":83438.72,"close":83468.01,"volume":35.54561},{"ts":1790814900000,"open":83468,"high":83532.01,"low":83464,"close":83521.92,"volume":27.92727},{"ts":1790815200000,"open":83521.92,"high":83570.72,"low":83507.03,"close":83570.72,"volume":31.2754},{"ts":1790815500000,"open":83570.71,"high":83591.41,"low":83504.01,"close":83537.84,"volume":31.92685},{"ts":1790815800000,"open":83537.84,"high":83541.88,"low":83487.63,"close":83498.16,"volume":27.30101},{"ts":1790816100000,"open":83498.17,"high":83547.38,"low":83498.16,"close":83509.03,"volume":28.52922},{"ts":1790816400000,"open":83509.03,"high":83583.52,"low":83500,"close":83533.06,"volume":48.10232},{"ts":1790816700000,"open":83533.06,"high":83614.01,"low":83533.06,"close":83601.58,"volume":47.31801},{"ts":1790817000000,"open":83601.59,"high":83613.99,"low":83558,"close":83590,"volume":28.62974},{"ts":1790817300000,"open":83590,"high":83666.01,"low":83533.06,"close":83642.68,"volume":38.40147},{"ts":1790817600000,"open":83642.67,"high":83692,"low":83634.99,"close":83671.68,"volume":40.54082},{"ts":1790817900000,"open":83671.68,"high":83676.01,"low":83635,"close":83635.01,"volume":9.22073},{"ts":1790818200000,"open":83635.01,"high":83635.01,"low":83500.03,"close":83574.01,"volume":22.52167},{"ts":1790818500000,"open":83574,"high":83574.01,"low":83482.2,"close":83560.54,"volume":35.25114},{"ts":1790818800000,"open":83560.54,"high":83612.29,"low":83552,"close":83600.53,"volume":14.38174},{"ts":1790819100000,"open":83600.52,"high":83609.99,"low":83512,"close":83512,"volume":26.79132},{"ts":1790819400000,"open":83512.01,"high":83571.63,"low":83512,"close":83542.01,"volume":20.77446},{"ts":1790819700000,"open":83542,"high":83566.87,"low":83518.07,"close":83518.07,"volume":11.51398},{"ts":1790820000000,"open":83518.07,"high":83567.63,"low":83508.67,"close":83527.2,"volume":16.36195},{"ts":1790820300000,"open":83527.2,"high":83634.4,"low":83527.2,"close":83628,"volume":25.9834},{"ts":1790820600000,"open":83628.01,"high":83668.01,"low":83600,"close":83600.01,"volume":16.69427},{"ts":1790820900000,"open":83600.01,"high":83600.01,"low":83514,"close":83520.01,"volume":20.78516},{"ts":1790821200000,"open":83520.01,"high":83538,"low":83457.48,"close":83512,"volume":52.01916},{"ts":1790821500000,"open":83512,"high":83541.32,"low":83425.82,"close":83541.31,"volume":34.41205},{"ts":1790821800000,"open":83541.32,"high":83596.5,"low":83520,"close":83541.38,"volume":48.59972},{"ts":1790822100000,"open":83541.38,"high":83554.01,"low":83423.92,"close":83437.49,"volume":48.95729},{"ts":1790822400000,"open":83437.49,"high":83470.01,"low":83432.42,"close":83447.75,"volume":39.38219},{"ts":1790822700000,"open":83447.75,"high":83447.75,"low":83410.39,"close":83410.4,"volume":20.34328},{"ts":1790823000000,"open":83410.4,"high":83497.55,"low":83410.39,"close":83490.83,"volume":14.86983},{"ts":1790823300000,"open":83490.83,"high":83522.01,"low":83486,"close":83490.78,"volume":23.73865},{"ts":1790823600000,"open":83490.78,"high":83529.1,"low":83455.53,"close":83456.01,"volume":44.25215},{"ts":1790823900000,"open":83456.01,"high":83474.74,"low":83424.58,"close":83474.74,"volume":24.74143},{"ts":1790824200000,"open":83474.73,"high":83513.86,"low":83474,"close":83474.01,"volume":24.48726},{"ts":1790824500000,"open":83474.01,"high":83537.51,"low":83473.79,"close":83477.34,"volume":15.89253},{"ts":1790824800000,"open":83477.33,"high":83477.34,"low":83441.07,"close":83448.87,"volume":12.60347},{"ts":1790825100000,"open":83448.88,"high":83535.31,"low":83448.87,"close":83529.33,"volume":21.2613},{"ts":1790825400000,"open":83529.32,"high":83529.32,"low":83470,"close":83529.09,"volume":13.27735},{"ts":1790825700000,"open":83529.1,"high":83622.38,"low":83526.95,"close":83622.38,"volume":28.26545},{"ts":1790826000000,"open":83622.38,"high":83732.01,"low":83616.01,"close":83714.2,"volume":35.26705},{"ts":1790826300000,"open":83714.2,"high":83729.78,"low":83638.2,"close":83654.41,"volume":32.13381},{"ts":1790826600000,"open":83654.42,"high":83750.22,"low":83654.41,"close":83748.01,"volume":37.45568},{"ts":1790826900000,"open":83748.01,"high":83780.14,"low":83704.92,"close":83754.01,"volume":35.37878},{"ts":1790827200000,"open":83754.01,"high":83797.22,"low":83754.01,"close":83783.34,"volume":32.91664},{"ts":1790827500000,"open":83783.34,"high":83865,"low":83760.94,"close":83865,"volume":35.14506},{"ts":1790827800000,"open":83865,"high":83938.2,"low":83858.71,"close":83934.91,"volume":38.95436},{"ts":1790828100000,"open":83934.91,"high":83934.92,"low":83746,"close":83746.01,"volume":56.8211},{"ts":1790828400000,"open":83746.02,"high":83824.01,"low":83720.4,"close":83798,"volume":53.55545},{"ts":1790828700000,"open":83798.01,"high":83867.96,"low":83790,"close":83860.01,"volume":22.22093},{"ts":1790829000000,"open":83860,"high":83896.01,"low":83782.84,"close":83806.01,"volume":31.65019},{"ts":1790829300000,"open":83806.01,"high":83914,"low":83806,"close":83900,"volume":28.11683},{"ts":1790829600000,"open":83900.01,"high":83930.88,"low":83890,"close":83930.88,"volume":24.12827},{"ts":1790829900000,"open":83930.88,"high":84140,"low":83930.87,"close":84110.01,"volume":71.66267},{"ts":1790830200000,"open":84110.01,"high":84207.53,"low":84100,"close":84106.01,"volume":72.77379},{"ts":1790830500000,"open":84106.01,"high":84112.01,"low":83993.35,"close":84110.01,"volume":46.68293},{"ts":1790830800000,"open":84110.01,"high":84204.71,"low":84032,"close":84204.71,"volume":51.45646},{"ts":1790831100000,"open":84204.72,"high":84239,"low":84160.01,"close":84175.65,"volume":42.31847},{"ts":1790831400000,"open":84175.65,"high":84278.07,"low":84164.01,"close":84246.01,"volume":85.06328},{"ts":1790831700000,"open":84246,"high":84314.26,"low":84238.98,"close":84310.33,"volume":33.20294},{"ts":1790832000000,"open":84310.33,"high":84318.61,"low":84263.56,"close":84263.56,"volume":29.2634},{"ts":1790832300000,"open":84263.57,"high":84288.2,"low":84258,"close":84288.2,"volume":21.22334},{"ts":1790832600000,"open":84288.21,"high":84301.59,"low":84255.02,"close":84301.58,"volume":23.4996},{"ts":1790832900000,"open":84301.58,"high":84326.01,"low":84270.32,"close":84293.11,"volume":29.28936},{"ts":1790833200000,"open":84293.12,"high":84318.01,"low":84208,"close":84212.01,"volume":46.18188},{"ts":1790833500000,"open":84212.01,"high":84287.85,"low":84212.01,"close":84287.85,"volume":19.39644},{"ts":1790833800000,"open":84287.85,"high":84368,"low":84287.85,"close":84349.59,"volume":22.07602},{"ts":1790834100000,"open":84349.59,"high":84349.6,"low":84264.63,"close":84291.48,"volume":17.07333},{"ts":1790834400000,"open":84291.49,"high":84300,"low":84240.35,"close":84294,"volume":30.28976},{"ts":1790834700000,"open":84294.01,"high":84325.5,"low":84278.91,"close":84297.46,"volume":19.42456},{"ts":1790835000000,"open":84297.46,"high":84419.69,"low":84297.46,"close":84376.01,"volume":69.2229},{"ts":1790835300000,"open":84376.02,"high":84384.09,"low":84324.37,"close":84324.38,"volume":21.5371},{"ts":1790835600000,"open":84324.38,"high":84339.01,"low":84306.51,"close":84339.01,"volume":20.0904},{"ts":1790835900000,"open":84339.01,"high":84356.01,"low":84312.01,"close":84347.35,"volume":32.53336},{"ts":1790836200000,"open":84347.34,"high":84359.22,"low":84177.33,"close":84214,"volume":51.08502},{"ts":1790836500000,"open":84214,"high":84272.01,"low":84137.93,"close":84145.89,"volume":29.88119},{"ts":1790836800000,"open":84145.88,"high":84167.9,"low":84105.76,"close":84160.89,"volume":35.19905},{"ts":1790837100000,"open":84160.89,"high":84192.88,"low":84120,"close":84120,"volume":25.86547},{"ts":1790837400000,"open":84120.01,"high":84198.01,"low":84120,"close":84193.31,"volume":44.48655},{"ts":1790837700000,"open":84193.31,"high":84201.73,"low":84121.44,"close":84121.45,"volume":18.97927},{"ts":1790838000000,"open":84121.45,"high":84130.01,"low":84060.08,"close":84127.32,"volume":82.53734},{"ts":1790838300000,"open":84127.33,"high":84213.94,"low":84107.33,"close":84196.11,"volume":82.57041},{"ts":1790838600000,"open":84196.11,"high":84214.18,"low":84055.6,"close":84055.62,"volume":60.35136},{"ts":1790838900000,"open":84055.61,"high":84088.96,"low":83854.71,"close":83854.71,"volume":75.68067},{"ts":1790839200000,"open":83854.72,"high":83854.72,"low":83400,"close":83404,"volume":244.88973},{"ts":1790839500000,"open":83404.01,"high":83484.34,"low":83321.71,"close":83364.29,"volume":212.22012},{"ts":1790839800000,"open":83364.3,"high":83652.9,"low":83343.41,"close":83652.9,"volume":160.06499},{"ts":1790840100000,"open":83652.91,"high":83672.71,"low":83478.94,"close":83515.19,"volume":146.99034},{"ts":1790840400000,"open":83515.18,"high":83590.14,"low":83381.56,"close":83544.14,"volume":164.29549},{"ts":1790840700000,"open":83544.14,"high":83658.52,"low":83501.57,"close":83550.62,"volume":76.89423},{"ts":1790841000000,"open":83550.63,"high":83621.44,"low":83531.17,"close":83531.18,"volume":56.50077},{"ts":1790841300000,"open":83531.18,"high":83587.3,"low":83400,"close":83429.93,"volume":70.53842},{"ts":1790841600000,"open":83429.93,"high":83529.1,"low":83400,"close":83508.74,"volume":106.49324},{"ts":1790841900000,"open":83508.73,"high":83508.73,"low":83340,"close":83401.17,"volume":176.21906},{"ts":1790842200000,"open":83401.17,"high":83457.59,"low":83358,"close":83392.95,"volume":160.12669},{"ts":1790842500000,"open":83392.96,"high":83477.7,"low":83374.95,"close":83391.45,"volume":177.91897},{"ts":1790842800000,"open":83391.46,"high":83444.21,"low":83350,"close":83412,"volume":134.38834},{"ts":1790843100000,"open":83412.01,"high":83477.7,"low":83412,"close":83431.3,"volume":57.94063},{"ts":1790843400000,"open":83431.3,"high":83431.3,"low":83188,"close":83216.01,"volume":145.43011},{"ts":1790843700000,"open":83216,"high":83500.01,"low":83186,"close":83491.12,"volume":105.7075},{"ts":1790844000000,"open":83491.21,"high":83565.34,"low":83420.65,"close":83491.18,"volume":86.93545},{"ts":1790844300000,"open":83491.18,"high":83520,"low":83450,"close":83491.1,"volume":91.27457},{"ts":1790844600000,"open":83491.11,"high":83560,"low":83441.68,"close":83524.01,"volume":82.93428},{"ts":1790844900000,"open":83524.01,"high":83582.44,"low":83504,"close":83566.97,"volume":103.42849},{"ts":1790845200000,"open":83566.98,"high":83614.28,"low":83558.46,"close":83600.53,"volume":92.72174},{"ts":1790845500000,"open":83600.53,"high":83646.67,"low":83600.53,"close":83638.96,"volume":57.99261},{"ts":1790845800000,"open":83638.95,"high":83762.01,"low":83635.16,"close":83690.38,"volume":80.1548},{"ts":1790846100000,"open":83690.38,"high":83739.7,"low":83675.38,"close":83713.21,"volume":50.22543},{"ts":1790846400000,"open":83713.21,"high":83793.1,"low":83713.21,"close":83742,"volume":44.4217},{"ts":1790846700000,"open":83742,"high":83761.88,"low":83709.83,"close":83761.88,"volume":71.98116},{"ts":1790847000000,"open":83761.88,"high":83887.25,"low":83761.88,"close":83808,"volume":46.3592},{"ts":1790847300000,"open":83808,"high":83840.01,"low":83801.03,"close":83840.01,"volume":31.48673},{"ts":1790847600000,"open":83840.01,"high":83887.25,"low":83840,"close":83887.25,"volume":76.38099},{"ts":1790847900000,"open":83887.24,"high":83896.01,"low":83838,"close":83852,"volume":85.39825},{"ts":1790848200000,"open":83852,"high":83854.08,"low":83782.23,"close":83806,"volume":54.32712},{"ts":1790848500000,"open":83806,"high":83806.01,"low":83748,"close":83782.01,"volume":29.66489},{"ts":1790848800000,"open":83782.01,"high":83817.54,"low":83476.51,"close":83476.52,"volume":66.27017},{"ts":1790849100000,"open":83476.51,"high":83690.01,"low":83418.23,"close":83672.01,"volume":48.88332},{"ts":1790849400000,"open":83672.01,"high":83706.69,"low":83626,"close":83703.56,"volume":18.73672},{"ts":1790849700000,"open":83703.55,"high":83771.82,"low":83548.8,"close":83682,"volume":38.16189},{"ts":1790850000000,"open":83682.01,"high":83765.73,"low":83682,"close":83696.01,"volume":30.64096},{"ts":1790850300000,"open":83696,"high":83696.01,"low":83593.82,"close":83686.65,"volume":42.85728},{"ts":1790850600000,"open":83686.64,"high":83809.03,"low":83686.64,"close":83770,"volume":26.02381},{"ts":1790850900000,"open":83770.01,"high":83780.47,"low":83731.88,"close":83731.89,"volume":21.09133},{"ts":1790851200000,"open":83731.88,"high":83887.25,"low":83719.38,"close":83884.73,"volume":22.61294},{"ts":1790851500000,"open":83884.73,"high":83993.18,"low":83866,"close":83964,"volume":38.56955},{"ts":1790851800000,"open":83964,"high":84098.01,"low":83944.67,"close":84094.44,"volume":42.75069},{"ts":1790852100000,"open":84094.43,"high":84094.43,"low":83936.67,"close":83966.28,"volume":69.08764},{"ts":1790852400000,"open":83966.27,"high":83966.28,"low":83818.01,"close":83890.01,"volume":41.79258},{"ts":1790852700000,"open":83890,"high":83920.01,"low":83832,"close":83884.01,"volume":32.337},{"ts":1790853000000,"open":83884.01,"high":83914.95,"low":83846.05,"close":83866.65,"volume":20.00342},{"ts":1790853300000,"open":83866.65,"high":83866.65,"low":83821.28,"close":83850.01,"volume":12.95256},{"ts":1790853600000,"open":83850.01,"high":83873.17,"low":83791.43,"close":83791.44,"volume":23.47798},{"ts":1790853900000,"open":83791.44,"high":83874.01,"low":83780.8,"close":83874.01,"volume":28.24632},{"ts":1790854200000,"open":83874.01,"high":83913.6,"low":83795.71,"close":83845,"volume":37.25695},{"ts":1790854500000,"open":83845,"high":83964.74,"low":83844.99,"close":83950,"volume":28.76351},{"ts":1790854800000,"open":83950.01,"high":83981.11,"low":83936.69,"close":83956.22,"volume":38.6809},{"ts":1790855100000,"open":83956.23,"high":84048.01,"low":83948.99,"close":83956,"volume":51.75941},{"ts":1790855400000,"open":83956,"high":84014.01,"low":83939.15,"close":83967,"volume":49.38221},{"ts":1790855700000,"open":83967,"high":83979.51,"low":83901.11,"close":83905.76,"volume":59.36576},{"ts":1790856000000,"open":83905.76,"high":83984.01,"low":83905.75,"close":83924.8,"volume":42.3075},{"ts":1790856300000,"open":83924.8,"high":83988.8,"low":83920.01,"close":83986.85,"volume":14.85902},{"ts":1790856600000,"open":83986.85,"high":84012.74,"low":83985,"close":83992.69,"volume":14.08251},{"ts":1790856900000,"open":83992.68,"high":83992.69,"low":83866.84,"close":83956.01,"volume":54.22089},{"ts":1790857200000,"open":83956,"high":83974.01,"low":83908,"close":83926.64,"volume":29.55246},{"ts":1790857500000,"open":83926.63,"high":83990.02,"low":83906,"close":83912.01,"volume":41.57892},{"ts":1790857800000,"open":83912.01,"high":83958,"low":83840,"close":83958,"volume":38.82325},{"ts":1790858100000,"open":83957.99,"high":83964.99,"low":83888,"close":83964.99,"volume":14.63387},{"ts":1790858400000,"open":83965,"high":84054.01,"low":83902,"close":83902,"volume":27.34445},{"ts":1790858700000,"open":83902,"high":83930.02,"low":83796,"close":83796,"volume":37.81976},{"ts":1790859000000,"open":83796,"high":83814.34,"low":83676,"close":83734.01,"volume":56.34177},{"ts":1790859300000,"open":83734,"high":83772.53,"low":83657.02,"close":83736.02,"volume":39.31636},{"ts":1790859600000,"open":83736.02,"high":83744.01,"low":83609.37,"close":83609.38,"volume":39.29204},{"ts":1790859900000,"open":83609.37,"high":83656.01,"low":83535.5,"close":83557.29,"volume":47.8149},{"ts":1790860200000,"open":83557.29,"high":83589.24,"low":83502.22,"close":83523.41,"volume":54.19052},{"ts":1790860500000,"open":83523.41,"high":83570.01,"low":83481.5,"close":83570.01,"volume":37.05106},{"ts":1790860800000,"open":83570.01,"high":83620.01,"low":83477.14,"close":83546.52,"volume":41.82199},{"ts":1790861100000,"open":83546.53,"high":83562.75,"low":83400,"close":83476.04,"volume":154.25626},{"ts":1790861400000,"open":83476.04,"high":83797.83,"low":83464,"close":83700,"volume":142.71348},{"ts":1790861700000,"open":83700.01,"high":83972.01,"low":83652.01,"close":83806,"volume":122.27249},{"ts":1790862000000,"open":83806.01,"high":83941.37,"low":83768.74,"close":83940.01,"volume":100.3662},{"ts":1790862300000,"open":83940.01,"high":84023.78,"low":83667,"close":83667,"volume":150.35355},{"ts":1790862600000,"open":83667.01,"high":83924.3,"low":83667,"close":83924.3,"volume":56.18632},{"ts":1790862900000,"open":83924.29,"high":83971.66,"low":83798,"close":83939.67,"volume":52.01397},{"ts":1790863200000,"open":83938.6,"high":83958.01,"low":83613.8,"close":83658,"volume":117.95815},{"ts":1790863500000,"open":83658.01,"high":84041.13,"low":83552.66,"close":84040,"volume":113.87834},{"ts":1790863800000,"open":84040.01,"high":84040.01,"low":83708.29,"close":83800,"volume":72.06094},{"ts":1790864100000,"open":83800,"high":84040,"low":83791.52,"close":83972.78,"volume":95.65314},{"ts":1790864400000,"open":83972.77,"high":84041.22,"low":83816.48,"close":84033.17,"volume":76.93775},{"ts":1790864700000,"open":84033.17,"high":84221.72,"low":83992,"close":84120,"volume":128.54719},{"ts":1790865000000,"open":84120,"high":84216.86,"low":84060.63,"close":84196.01,"volume":113.91659},{"ts":1790865300000,"open":84196.01,"high":84332.01,"low":84174.9,"close":84188.16,"volume":97.5885},{"ts":1790865600000,"open":84188,"high":84194,"low":83994,"close":84020.01,"volume":70.88226},{"ts":1790865900000,"open":84020,"high":84070.01,"low":83780.28,"close":83915.31,"volume":72.64062},{"ts":1790866200000,"open":83915.3,"high":83931.9,"low":83773.56,"close":83920.01,"volume":63.14013},{"ts":1790866500000,"open":83920,"high":84091.65,"low":83883.52,"close":84050.65,"volume":120.23159},{"ts":1790866800000,"open":84050.65,"high":84567,"low":83986,"close":84156.01,"volume":583.85805},{"ts":1790867100000,"open":84156,"high":84744,"low":83890.29,"close":83890.29,"volume":907.19938},{"ts":1790867400000,"open":83890.29,"high":84092.8,"low":83850,"close":84092.8,"volume":107.65694},{"ts":1790867700000,"open":84092.79,"high":84245.12,"low":84063.18,"close":84234.72,"volume":76.10761},{"ts":1790868000000,"open":84234.72,"high":84248.86,"low":84154,"close":84154,"volume":54.28796},{"ts":1790868300000,"open":84154.01,"high":84173.14,"low":84094.26,"close":84094.26,"volume":31.831},{"ts":1790868600000,"open":84094.27,"high":84094.27,"low":83831.99,"close":83860.56,"volume":113.77344},{"ts":1790868900000,"open":83860.56,"high":84010.76,"low":83846,"close":83955.87,"volume":38.58142},{"ts":1790869200000,"open":83955.87,"high":83989.23,"low":83838,"close":83889.44,"volume":43.89223},{"ts":1790869500000,"open":83889.44,"high":84308.92,"low":83889.02,"close":84257.67,"volume":138.64316},{"ts":1790869800000,"open":84257.68,"high":84285.54,"low":84103.14,"close":84126.01,"volume":81.31586},{"ts":1790870100000,"open":84126,"high":84212.01,"low":84106,"close":84162.65,"volume":58.78511},{"ts":1790870400000,"open":84162.66,"high":84258.01,"low":84145.26,"close":84230.01,"volume":35.22179},{"ts":1790870700000,"open":84230.01,"high":84295.37,"low":84152,"close":84176.01,"volume":34.47205},{"ts":1790871000000,"open":84176.01,"high":84317.29,"low":84139.24,"close":84317.29,"volume":113.82076},{"ts":1790871300000,"open":84317.29,"high":84426.24,"low":84294,"close":84356,"volume":102.28},{"ts":1790871600000,"open":84356.01,"high":84356.9,"low":84268,"close":84340.02,"volume":39.67032},{"ts":1790871900000,"open":84340.02,"high":84371.5,"low":84265.82,"close":84305.49,"volume":47.83673},{"ts":1790872200000,"open":84305.49,"high":84501,"low":84305.49,"close":84491.4,"volume":64.44079},{"ts":1790872500000,"open":84491.39,"high":84625.98,"low":84208,"close":84218,"volume":124.34326},{"ts":1790872800000,"open":84218.01,"high":84330.01,"low":84196,"close":84329.81,"volume":47.51747},{"ts":1790873100000,"open":84329.82,"high":84412.01,"low":84245.95,"close":84266.19,"volume":55.54734},{"ts":1790873400000,"open":84266.19,"high":84266.2,"low":84173.43,"close":84186.68,"volume":43.95643},{"ts":1790873700000,"open":84186.67,"high":84202.01,"low":84064,"close":84202.01,"volume":42.6313},{"ts":1790874000000,"open":84202,"high":84484.01,"low":84198,"close":84443.7,"volume":54.4179},{"ts":1790874300000,"open":84443.7,"high":84486.01,"low":84394,"close":84394.01,"volume":40.5259},{"ts":1790874600000,"open":84394,"high":84472.01,"low":84371.5,"close":84432.89,"volume":77.64027},{"ts":1790874900000,"open":84432.9,"high":84761.82,"low":84432.9,"close":84756.6,"volume":140.7732},{"ts":1790875200000,"open":84756.56,"high":84801.9,"low":84678.01,"close":84776.96,"volume":61.60086},{"ts":1790875500000,"open":84776.96,"high":84920,"low":84750.72,"close":84919.19,"volume":66.33837},{"ts":1790875800000,"open":84919.18,"high":85028.5,"low":84772.38,"close":84792.69,"volume":160.56366},{"ts":1790876100000,"open":84792.7,"high":85033,"low":84780.27,"close":84965.33,"volume":121.3451},{"ts":1790876400000,"open":84965.34,"high":85055,"low":84965.33,"close":85054.99,"volume":77.42476},{"ts":1790876700000,"open":85054.99,"high":85078.85,"low":84998.19,"close":85013.99,"volume":86.26403},{"ts":1790877000000,"open":85013.99,"high":85049,"low":84863.38,"close":84863.38,"volume":106.61918},{"ts":1790877300000,"open":84863.38,"high":84945.27,"low":84792.7,"close":84908.01,"volume":167.62911},{"ts":1790877600000,"open":84908,"high":84908.01,"low":84714.61,"close":84720.01,"volume":81.92193},{"ts":1790877900000,"open":84720,"high":84883.27,"low":84692.35,"close":84883.26,"volume":62.77488},{"ts":1790878200000,"open":84883.27,"high":84989.29,"low":84849.87,"close":84881.46,"volume":59.7932},{"ts":1790878500000,"open":84881.47,"high":84904.81,"low":84808.05,"close":84816.53,"volume":47.97403},{"ts":1790878800000,"open":84816.54,"high":84947.28,"low":84802.51,"close":84894.19,"volume":37.36105},{"ts":1790879100000,"open":84894.18,"high":84898,"low":84802.95,"close":84802.95,"volume":32.68521},{"ts":1790879400000,"open":84802.95,"high":84958.04,"low":84793.44,"close":84958.04,"volume":33.27412},{"ts":1790879700000,"open":84958.04,"high":85273.65,"low":84934,"close":85178.43,"volume":217.79819},{"ts":1790880000000,"open":85178.44,"high":85178.44,"low":84908.02,"close":84972,"volume":101.59077},{"ts":1790880300000,"open":84972.01,"high":84972.01,"low":84725.56,"close":84740.93,"volume":77.65179},{"ts":1790880600000,"open":84740.94,"high":84784.01,"low":84671.01,"close":84784,"volume":43.24216},{"ts":1790880900000,"open":84784,"high":84822.01,"low":84780,"close":84802.02,"volume":27.08782},{"ts":1790881200000,"open":84802.02,"high":84819.99,"low":84733.52,"close":84806.01,"volume":46.77663},{"ts":1790881500000,"open":84806.01,"high":84884.01,"low":84787,"close":84874.69,"volume":24.36509},{"ts":1790881800000,"open":84874.69,"high":84892.01,"low":84785.56,"close":84800.19,"volume":21.04871},{"ts":1790882100000,"open":84800.18,"high":84820,"low":84757.06,"close":84796.03,"volume":19.24651},{"ts":1790882400000,"open":84796.02,"high":84796.02,"low":84610,"close":84615.44,"volume":67.88615},{"ts":1790882700000,"open":84615.68,"high":84697.2,"low":84601,"close":84612.01,"volume":38.60479},{"ts":1790883000000,"open":84612,"high":84766,"low":84601,"close":84742.01,"volume":34.27047},{"ts":1790883300000,"open":84742,"high":84742.01,"low":84626.03,"close":84650.1,"volume":27.72989},{"ts":1790883600000,"open":84650.11,"high":84702.01,"low":84631.08,"close":84648.48,"volume":51.32196},{"ts":1790883900000,"open":84648.48,"high":84652.01,"low":84585.83,"close":84590.44,"volume":33.57577},{"ts":1790884200000,"open":84590.43,"high":84698.01,"low":84590.43,"close":84648,"volume":44.37892},{"ts":1790884500000,"open":84648,"high":84687.4,"low":84585.81,"close":84675.36,"volume":58.24195},{"ts":1790884800000,"open":84675.36,"high":84855.87,"low":84675.35,"close":84853.51,"volume":57.58919},{"ts":1790885100000,"open":84853.5,"high":84860.05,"low":84789.15,"close":84806,"volume":38.13258},{"ts":1790885400000,"open":84806,"high":84806,"low":84755.11,"close":84786.01,"volume":28.69977},{"ts":1790885700000,"open":84786,"high":84845.05,"low":84776.1,"close":84800.92,"volume":58.6506},{"ts":1790886000000,"open":84800.91,"high":84832.01,"low":84800.91,"close":84825.4,"volume":24.22733},{"ts":1790886300000,"open":84825.4,"high":84825.4,"low":84766.65,"close":84766.65,"volume":25.24629},{"ts":1790886600000,"open":84766.66,"high":84768.01,"low":84738.16,"close":84749.66,"volume":14.6869},{"ts":1790886900000,"open":84749.65,"high":84749.66,"low":84687.4,"close":84687.4,"volume":22.46929},{"ts":1790887200000,"open":84687.4,"high":84687.41,"low":84603.43,"close":84609.99,"volume":30.30497},{"ts":1790887500000,"open":84609.99,"high":84633.93,"low":84563.54,"close":84598.52,"volume":48.37412},{"ts":1790887800000,"open":84598.53,"high":84665.31,"low":84598.52,"close":84645.42,"volume":30.59522},{"ts":1790888100000,"open":84645.42,"high":84658,"low":84634,"close":84634,"volume":15.38729},{"ts":1790888400000,"open":84634.01,"high":84643.44,"low":84620.85,"close":84620.85,"volume":10.37344},{"ts":1790888700000,"open":84620.86,"high":84658.01,"low":84620.85,"close":84632.81,"volume":15.17626},{"ts":1790889000000,"open":84632.81,"high":84646.01,"low":84619.55,"close":84619.56,"volume":16.99694},{"ts":1790889300000,"open":84619.55,"high":84624.01,"low":84566.02,"close":84622.01,"volume":33.85559},{"ts":1790889600000,"open":84622.01,"high":84687.4,"low":84616.92,"close":84616.92,"volume":36.28028},{"ts":1790889900000,"open":84616.93,"high":84616.93,"low":84591.34,"close":84591.35,"volume":23.25754},{"ts":1790890200000,"open":84591.34,"high":84614.01,"low":84546.84,"close":84548.2,"volume":31.7336},{"ts":1790890500000,"open":84548.21,"high":84560.01,"low":84511.47,"close":84533.12,"volume":31.04408},{"ts":1790890800000,"open":84533.12,"high":84533.12,"low":84493.35,"close":84494.07,"volume":23.90452},{"ts":1790891100000,"open":84494.06,"high":84572,"low":84494.06,"close":84572,"volume":26.9411},{"ts":1790891400000,"open":84571.99,"high":84572,"low":84520.26,"close":84549.35,"volume":26.71795},{"ts":1790891700000,"open":84549.35,"high":84568,"low":84524,"close":84544.99,"volume":26.39003},{"ts":1790892000000,"open":84544.99,"high":84732.43,"low":84537.12,"close":84732.43,"volume":40.35211},{"ts":1790892300000,"open":84732.42,"high":84781.15,"low":84693.19,"close":84693.2,"volume":37.37729},{"ts":1790892600000,"open":84693.2,"high":84788.01,"low":84693.19,"close":84748.6,"volume":23.20543},{"ts":1790892900000,"open":84748.59,"high":84769.74,"low":84722.92,"close":84734.79,"volume":25.52328},{"ts":1790893200000,"open":84734.79,"high":84751.76,"low":84709.18,"close":84733.52,"volume":18.86699},{"ts":1790893500000,"open":84733.53,"high":84737.56,"low":84702.34,"close":84702.34,"volume":14.41746},{"ts":1790893800000,"open":84702.34,"high":84714.01,"low":84659.46,"close":84668.39,"volume":27.07647},{"ts":1790894100000,"open":84668.39,"high":84785.07,"low":84668.39,"close":84767.4,"volume":17.68454},{"ts":1790894400000,"open":84767.4,"high":84767.41,"low":84672.74,"close":84678.18,"volume":194.70946},{"ts":1790894700000,"open":84678.18,"high":84678.19,"low":84642.66,"close":84643.23,"volume":15.22288},{"ts":1790895000000,"open":84643.23,"high":84753.46,"low":84622.88,"close":84753.46,"volume":18.44643},{"ts":1790895300000,"open":84753.45,"high":84780.01,"low":84734.62,"close":84749.73,"volume":21.08535},{"ts":1790895600000,"open":84749.74,"high":84749.74,"low":84678,"close":84727.01,"volume":26.20523},{"ts":1790895900000,"open":84727.01,"high":84727.02,"low":84690.14,"close":84692.03,"volume":18.6497},{"ts":1790896200000,"open":84692.04,"high":84692.06,"low":84668.12,"close":84668.13,"volume":12.4282},{"ts":1790896500000,"open":84668.13,"high":84763.59,"low":84644.69,"close":84763.59,"volume":26.7488},{"ts":1790896800000,"open":84763.58,"high":84763.59,"low":84733.23,"close":84755.16,"volume":9.53401},{"ts":1790897100000,"open":84755.16,"high":84769,"low":84729.98,"close":84729.98,"volume":66.35815},{"ts":1790897400000,"open":84729.99,"high":84807.48,"low":84703.48,"close":84799.37,"volume":25.0874},{"ts":1790897700000,"open":84799.36,"high":84841.06,"low":84796,"close":84830.65,"volume":50.13272},{"ts":1790898000000,"open":84830.65,"high":84858.57,"low":84803.9,"close":84838.01,"volume":15.42741},{"ts":1790898300000,"open":84838,"high":84838.01,"low":84790,"close":84836.94,"volume":19.38501},{"ts":1790898600000,"open":84836.93,"high":84849.11,"low":84807.22,"close":84837.25,"volume":40.05398},{"ts":1790898900000,"open":84837.24,"high":84900,"low":84837.24,"close":84880.05,"volume":24.25622}]}