[{"ts": 1775030100000, "open": 32.74, "high": 32.76, "low": 32.74, "close": 32.76, "volume": 15.32, "quote_volume": 501.58082, "trades": 7, "taker_buy_quote": 390.9851}, {"ts": 1775030160000, "open": 32.76, "high": 32.76, "low": 32.76, "close": 32.76, "volume": 31.956, "quote_volume": 1046.87856, "trades": 8, "taker_buy_quote": 946.4364}, {"ts": 1775030220000, "open": 32.76, "high": 32.76, "low": 32.74, "close": 32.74, "volume": 169.098, "quote_volume": 5539.14787, "trades": 15, "taker_buy_quote": 1438.0273}, {"ts": 1775030280000, "open": 32.74, "high": 32.74, "low": 32.74, "close": 32.74, "volume": 68.386, "quote_volume": 2238.95764, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775030340000, "open": 32.73, "high": 32.75, "low": 32.72, "close": 32.72, "volume": 19.272, "quote_volume": 630.71879, "trades": 7, "taker_buy_quote": 162.39537}, {"ts": 1775030400000, "open": 32.74, "high": 32.74, "low": 32.68, "close": 32.68, "volume": 79.278, "quote_volume": 2593.82797, "trades": 16, "taker_buy_quote": 1691.3816}, {"ts": 1775030460000, "open": 32.7, "high": 32.71, "low": 32.7, "close": 32.7, "volume": 165.692, "quote_volume": 5419.41953, "trades": 20, "taker_buy_quote": 1203.72555}, {"ts": 1775030520000, "open": 32.71, "high": 32.71, "low": 32.71, "close": 32.71, "volume": 1.637, "quote_volume": 53.54627, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 32.76, "high": 32.76, "low": 32.74, "close": 32.75, "volume": 11.454, "quote_volume": 375.12246, "trades": 8, "taker_buy_quote": 252.75954}, {"ts": 1775030640000, "open": 32.75, "high": 32.76, "low": 32.73, "close": 32.74, "volume": 49.903, "quote_volume": 1634.25324, "trades": 16, "taker_buy_quote": 754.93651}, {"ts": 1775030700000, "open": 32.74, "high": 32.75, "low": 32.74, "close": 32.75, "volume": 5.2, "quote_volume": 170.274, "trades": 2, "taker_buy_quote": 170.274}, {"ts": 1775030760000, "open": 32.73, "high": 32.74, "low": 32.65, "close": 32.69, "volume": 111.669, "quote_volume": 3650.00282, "trades": 38, "taker_buy_quote": 828.67829}, {"ts": 1775030820000, "open": 32.7, "high": 32.7, "low": 32.69, "close": 32.7, "volume": 11.174, "quote_volume": 365.33006, "trades": 6, "taker_buy_quote": 255.034}, {"ts": 1775030880000, "open": 32.68, "high": 32.68, "low": 32.66, "close": 32.66, "volume": 10.159, "quote_volume": 331.90309, "trades": 8, "taker_buy_quote": 84.968}, {"ts": 1775030940000, "open": 32.67, "high": 32.68, "low": 32.66, "close": 32.66, "volume": 58.948, "quote_volume": 1925.41353, "trades": 13, "taker_buy_quote": 471.09002}, {"ts": 1775031000000, "open": 32.67, "high": 32.69, "low": 32.67, "close": 32.69, "volume": 224.357, "quote_volume": 7334.14749, "trades": 17, "taker_buy_quote": 7314.21879}, {"ts": 1775031060000, "open": 32.7, "high": 32.7, "low": 32.66, "close": 32.66, "volume": 10.23, "quote_volume": 334.15636, "trades": 5, "taker_buy_quote": 7.521}, {"ts": 1775031120000, "open": 32.66, "high": 32.72, "low": 32.66, "close": 32.7, "volume": 23.002, "quote_volume": 751.76669, "trades": 13, "taker_buy_quote": 556.44119}, {"ts": 1775031180000, "open": 32.73, "high": 32.73, "low": 32.72, "close": 32.73, "volume": 10.565, "quote_volume": 345.73284, "trades": 4, "taker_buy_quote": 7.5279}, {"ts": 1775031240000, "open": 32.72, "high": 32.72, "low": 32.7, "close": 32.7, "volume": 10.681, "quote_volume": 349.43702, "trades": 9, "taker_buy_quote": 267.28968}, {"ts": 1775031300000, "open": 32.69, "high": 32.74, "low": 32.69, "close": 32.73, "volume": 31.098, "quote_volume": 1017.10035, "trades": 13, "taker_buy_quote": 427.94275}, {"ts": 1775031360000, "open": 32.73, "high": 32.73, "low": 32.73, "close": 32.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031420000, "open": 32.71, "high": 32.74, "low": 32.71, "close": 32.73, "volume": 155.969, "quote_volume": 5104.6127, "trades": 30, "taker_buy_quote": 4399.80488}, {"ts": 1775031480000, "open": 32.73, "high": 32.73, "low": 32.7, "close": 32.7, "volume": 17.845, "quote_volume": 583.76531, "trades": 12, "taker_buy_quote": 5.98776}, {"ts": 1775031540000, "open": 32.69, "high": 32.69, "low": 32.64, "close": 32.65, "volume": 242.102, "quote_volume": 7909.32315, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775031600000, "open": 32.66, "high": 32.66, "low": 32.66, "close": 32.66, "volume": 9.185, "quote_volume": 299.9821, "trades": 1, "taker_buy_quote": 299.9821}, {"ts": 1775031660000, "open": 32.67, "high": 32.71, "low": 32.67, "close": 32.67, "volume": 193.346, "quote_volume": 6321.21455, "trades": 36, "taker_buy_quote": 5282.69843}, {"ts": 1775031720000, "open": 32.69, "high": 32.69, "low": 32.66, "close": 32.68, "volume": 40.052, "quote_volume": 1308.5521, "trades": 16, "taker_buy_quote": 915.69427}, {"ts": 1775031780000, "open": 32.69, "high": 32.69, "low": 32.68, "close": 32.68, "volume": 24.47, "quote_volume": 799.87296, "trades": 7, "taker_buy_quote": 189.51674}, {"ts": 1775031840000, "open": 32.68, "high": 32.7, "low": 32.65, "close": 32.7, "volume": 102.419, "quote_volume": 3345.02947, "trades": 37, "taker_buy_quote": 695.23721}, {"ts": 1775031900000, "open": 32.7, "high": 32.73, "low": 32.7, "close": 32.72, "volume": 187.676, "quote_volume": 6139.86221, "trades": 50, "taker_buy_quote": 2876.69045}, {"ts": 1775031960000, "open": 32.71, "high": 32.71, "low": 32.69, "close": 32.71, "volume": 184.845, "quote_volume": 6045.05424, "trades": 27, "taker_buy_quote": 779.23113}, {"ts": 1775032020000, "open": 32.71, "high": 32.71, "low": 32.71, "close": 32.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 32.7, "high": 32.71, "low": 32.67, "close": 32.71, "volume": 228.292, "quote_volume": 7462.14473, "trades": 34, "taker_buy_quote": 2066.8868}, {"ts": 1775032140000, "open": 32.73, "high": 32.73, "low": 32.69, "close": 32.71, "volume": 24.734, "quote_volume": 809.21863, "trades": 17, "taker_buy_quote": 328.77046}, {"ts": 1775032200000, "open": 32.71, "high": 32.72, "low": 32.71, "close": 32.72, "volume": 3.19, "quote_volume": 104.3472, "trades": 3, "taker_buy_quote": 7.5256}, {"ts": 1775032260000, "open": 32.71, "high": 32.73, "low": 32.71, "close": 32.72, "volume": 5.645, "quote_volume": 184.70952, "trades": 5, "taker_buy_quote": 74.27952}, {"ts": 1775032320000, "open": 32.74, "high": 32.76, "low": 32.74, "close": 32.76, "volume": 96.923, "quote_volume": 3174.19184, "trades": 28, "taker_buy_quote": 2780.18732}, {"ts": 1775032380000, "open": 32.76, "high": 32.78, "low": 32.75, "close": 32.77, "volume": 99.724, "quote_volume": 3267.68282, "trades": 21, "taker_buy_quote": 2525.52409}, {"ts": 1775032440000, "open": 32.77, "high": 32.77, "low": 32.77, "close": 32.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 32.76, "high": 32.76, "low": 32.76, "close": 32.76, "volume": 25.548, "quote_volume": 836.95248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775032560000, "open": 32.76, "high": 32.76, "low": 32.75, "close": 32.75, "volume": 33.303, "quote_volume": 1090.69951, "trades": 3, "taker_buy_quote": 980.16826}, {"ts": 1775032620000, "open": 32.75, "high": 32.75, "low": 32.73, "close": 32.73, "volume": 19.063, "quote_volume": 624.09711, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 32.75, "high": 32.76, "low": 32.75, "close": 32.75, "volume": 9.458, "quote_volume": 309.80659, "trades": 8, "taker_buy_quote": 186.96034}, {"ts": 1775032740000, "open": 32.74, "high": 32.74, "low": 32.71, "close": 32.74, "volume": 121.64, "quote_volume": 3981.96628, "trades": 33, "taker_buy_quote": 3345.05839}, {"ts": 1775032800000, "open": 32.74, "high": 32.74, "low": 32.72, "close": 32.72, "volume": 7.627, "quote_volume": 249.59755, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775032860000, "open": 32.76, "high": 32.76, "low": 32.73, "close": 32.73, "volume": 48.462, "quote_volume": 1587.16488, "trades": 15, "taker_buy_quote": 950.62869}, {"ts": 1775032920000, "open": 32.72, "high": 32.72, "low": 32.72, "close": 32.72, "volume": 37.314, "quote_volume": 1220.91408, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 32.72, "high": 32.72, "low": 32.71, "close": 32.72, "volume": 61.224, "quote_volume": 2003.20539, "trades": 17, "taker_buy_quote": 499.99432}, {"ts": 1775033040000, "open": 32.71, "high": 32.71, "low": 32.71, "close": 32.71, "volume": 2.33, "quote_volume": 76.2143, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775033100000, "open": 32.71, "high": 32.71, "low": 32.7, "close": 32.7, "volume": 10.0, "quote_volume": 327.05909, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 32.7, "high": 32.7, "low": 32.69, "close": 32.69, "volume": 3.072, "quote_volume": 100.42631, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 32.71, "high": 32.72, "low": 32.71, "close": 32.72, "volume": 56.755, "quote_volume": 1856.96551, "trades": 12, "taker_buy_quote": 1327.74385}, {"ts": 1775033280000, "open": 32.72, "high": 32.72, "low": 32.71, "close": 32.71, "volume": 9.505, "quote_volume": 310.93512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "open": 32.72, "high": 32.74, "low": 32.69, "close": 32.74, "volume": 236.943, "quote_volume": 7750.30399, "trades": 37, "taker_buy_quote": 1921.02778}, {"ts": 1775033400000, "open": 32.73, "high": 32.73, "low": 32.71, "close": 32.71, "volume": 29.931, "quote_volume": 979.49679, "trades": 8, "taker_buy_quote": 242.91328}, {"ts": 1775033460000, "open": 32.71, "high": 32.71, "low": 32.64, "close": 32.64, "volume": 1658.166, "quote_volume": 54186.27574, "trades": 69, "taker_buy_quote": 183.69832}, {"ts": 1775033520000, "open": 32.65, "high": 32.66, "low": 32.61, "close": 32.62, "volume": 299.959, "quote_volume": 9790.85355, "trades": 69, "taker_buy_quote": 7696.65366}, {"ts": 1775033580000, "open": 32.63, "high": 32.66, "low": 32.62, "close": 32.66, "volume": 280.036, "quote_volume": 9136.44336, "trades": 33, "taker_buy_quote": 2056.22261}, {"ts": 1775033640000, "open": 32.69, "high": 32.7, "low": 32.41, "close": 32.43, "volume": 2494.207, "quote_volume": 81159.24645, "trades": 429, "taker_buy_quote": 24668.5369}, {"ts": 1775033700000, "open": 32.44, "high": 32.45, "low": 32.42, "close": 32.44, "volume": 147.547, "quote_volume": 4786.35684, "trades": 32, "taker_buy_quote": 4566.71365}, {"ts": 1775033760000, "open": 32.45, "high": 32.48, "low": 32.45, "close": 32.46, "volume": 192.952, "quote_volume": 6263.69655, "trades": 24, "taker_buy_quote": 3558.95577}, {"ts": 1775033820000, "open": 32.49, "high": 32.52, "low": 32.49, "close": 32.5, "volume": 250.044, "quote_volume": 8129.1661, "trades": 41, "taker_buy_quote": 6043.1842}, {"ts": 1775033880000, "open": 32.5, "high": 32.52, "low": 32.46, "close": 32.47, "volume": 34.732, "quote_volume": 1127.65506, "trades": 11, "taker_buy_quote": 1089.50006}, {"ts": 1775033940000, "open": 32.47, "high": 32.48, "low": 32.47, "close": 32.48, "volume": 125.914, "quote_volume": 4089.66158, "trades": 23, "taker_buy_quote": 129.9923}, {"ts": 1775034000000, "open": 32.45, "high": 32.46, "low": 32.42, "close": 32.45, "volume": 285.742, "quote_volume": 9271.59244, "trades": 52, "taker_buy_quote": 673.20382}, {"ts": 1775034060000, "open": 32.45, "high": 32.48, "low": 32.45, "close": 32.46, "volume": 48.161, "quote_volume": 1563.60114, "trades": 24, "taker_buy_quote": 1088.21768}, {"ts": 1775034120000, "open": 32.48, "high": 32.51, "low": 32.48, "close": 32.51, "volume": 18.194, "quote_volume": 591.37044, "trades": 11, "taker_buy_quote": 509.55332}, {"ts": 1775034180000, "open": 32.5, "high": 32.52, "low": 32.49, "close": 32.52, "volume": 40.372, "quote_volume": 1312.4341, "trades": 13, "taker_buy_quote": 1076.09241}, {"ts": 1775034240000, "open": 32.53, "high": 32.53, "low": 32.53, "close": 32.53, "volume": 0.248, "quote_volume": 8.06744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 32.53, "high": 32.53, "low": 32.51, "close": 32.52, "volume": 38.539, "quote_volume": 1253.15375, "trades": 13, "taker_buy_quote": 784.46176}, {"ts": 1775034360000, "open": 32.52, "high": 32.54, "low": 32.49, "close": 32.49, "volume": 140.046, "quote_volume": 4555.53702, "trades": 38, "taker_buy_quote": 3635.0328}, {"ts": 1775034420000, "open": 32.49, "high": 32.49, "low": 32.46, "close": 32.46, "volume": 7.808, "quote_volume": 253.50168, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775034480000, "open": 32.45, "high": 32.46, "low": 32.42, "close": 32.42, "volume": 265.368, "quote_volume": 8605.54342, "trades": 27, "taker_buy_quote": 38.7897}, {"ts": 1775034540000, "open": 32.44, "high": 32.46, "low": 32.42, "close": 32.42, "volume": 169.195, "quote_volume": 5485.91785, "trades": 26, "taker_buy_quote": 635.22413}, {"ts": 1775034600000, "open": 32.42, "high": 32.42, "low": 32.4, "close": 32.41, "volume": 219.758, "quote_volume": 7123.91186, "trades": 27, "taker_buy_quote": 602.30744}, {"ts": 1775034660000, "open": 32.42, "high": 32.43, "low": 32.42, "close": 32.43, "volume": 25.969, "quote_volume": 841.92121, "trades": 9, "taker_buy_quote": 677.87601}, {"ts": 1775034720000, "open": 32.44, "high": 32.47, "low": 32.42, "close": 32.47, "volume": 1.902, "quote_volume": 61.69098, "trades": 4, "taker_buy_quote": 42.75202}, {"ts": 1775034780000, "open": 32.49, "high": 32.49, "low": 32.45, "close": 32.49, "volume": 38.798, "quote_volume": 1260.23863, "trades": 13, "taker_buy_quote": 1219.25428}, {"ts": 1775034840000, "open": 32.48, "high": 32.48, "low": 32.47, "close": 32.47, "volume": 1.74, "quote_volume": 56.5075, "trades": 3, "taker_buy_quote": 31.5056}, {"ts": 1775034900000, "open": 32.48, "high": 32.5, "low": 32.44, "close": 32.47, "volume": 363.112, "quote_volume": 11795.72562, "trades": 33, "taker_buy_quote": 11685.20002}, {"ts": 1775034960000, "open": 32.46, "high": 32.48, "low": 32.46, "close": 32.48, "volume": 31.312, "quote_volume": 1016.72769, "trades": 14, "taker_buy_quote": 911.16427}, {"ts": 1775035020000, "open": 32.48, "high": 32.48, "low": 32.46, "close": 32.46, "volume": 1.265, "quote_volume": 41.0802, "trades": 2, "taker_buy_quote": 29.7192}, {"ts": 1775035080000, "open": 32.46, "high": 32.46, "low": 32.46, "close": 32.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 32.45, "high": 32.45, "low": 32.38, "close": 32.4, "volume": 277.913, "quote_volume": 9014.13928, "trades": 33, "taker_buy_quote": 6770.67106}, {"ts": 1775035200000, "open": 32.42, "high": 32.43, "low": 32.42, "close": 32.43, "volume": 87.07, "quote_volume": 2823.07332, "trades": 12, "taker_buy_quote": 2823.07332}, {"ts": 1775035260000, "open": 32.44, "high": 32.47, "low": 32.42, "close": 32.42, "volume": 151.182, "quote_volume": 4906.38146, "trades": 33, "taker_buy_quote": 937.10411}, {"ts": 1775035320000, "open": 32.41, "high": 32.41, "low": 32.39, "close": 32.41, "volume": 10.847, "quote_volume": 351.39339, "trades": 9, "taker_buy_quote": 140.04227}, {"ts": 1775035380000, "open": 32.39, "high": 32.39, "low": 32.38, "close": 32.38, "volume": 12.665, "quote_volume": 410.21091, "trades": 9, "taker_buy_quote": 273.56594}, {"ts": 1775035440000, "open": 32.39, "high": 32.43, "low": 32.39, "close": 32.42, "volume": 18.424, "quote_volume": 597.38325, "trades": 15, "taker_buy_quote": 591.54945}, {"ts": 1775035500000, "open": 32.43, "high": 32.43, "low": 32.42, "close": 32.43, "volume": 50.646, "quote_volume": 1642.13432, "trades": 6, "taker_buy_quote": 1642.13432}, {"ts": 1775035560000, "open": 32.46, "high": 32.46, "low": 32.44, "close": 32.44, "volume": 0.49, "quote_volume": 15.89918, "trades": 2, "taker_buy_quote": 5.81034}, {"ts": 1775035620000, "open": 32.46, "high": 32.48, "low": 32.46, "close": 32.48, "volume": 37.731, "quote_volume": 1225.31343, "trades": 11, "taker_buy_quote": 983.77728}, {"ts": 1775035680000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035740000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 32.49, "high": 32.52, "low": 32.49, "close": 32.51, "volume": 81.265, "quote_volume": 2642.09863, "trades": 31, "taker_buy_quote": 992.51228}, {"ts": 1775035860000, "open": 32.52, "high": 32.54, "low": 32.52, "close": 32.54, "volume": 43.013, "quote_volume": 1399.23458, "trades": 13, "taker_buy_quote": 840.72928}, {"ts": 1775035920000, "open": 32.54, "high": 32.57, "low": 32.53, "close": 32.53, "volume": 24.24, "quote_volume": 789.05821, "trades": 15, "taker_buy_quote": 674.30103}, {"ts": 1775035980000, "open": 32.53, "high": 32.55, "low": 32.5, "close": 32.5, "volume": 100.438, "quote_volume": 3267.77867, "trades": 26, "taker_buy_quote": 3168.30867}, {"ts": 1775036040000, "open": 32.5, "high": 32.51, "low": 32.48, "close": 32.49, "volume": 434.768, "quote_volume": 14123.33774, "trades": 37, "taker_buy_quote": 164.61064}, {"ts": 1775036100000, "open": 32.49, "high": 32.49, "low": 32.45, "close": 32.46, "volume": 208.417, "quote_volume": 6765.45963, "trades": 23, "taker_buy_quote": 805.24965}, {"ts": 1775036160000, "open": 32.46, "high": 32.49, "low": 32.46, "close": 32.46, "volume": 169.014, "quote_volume": 5487.46132, "trades": 19, "taker_buy_quote": 5161.88455}, {"ts": 1775036220000, "open": 32.48, "high": 32.48, "low": 32.44, "close": 32.44, "volume": 340.089, "quote_volume": 11039.79505, "trades": 18, "taker_buy_quote": 629.13538}, {"ts": 1775036280000, "open": 32.44, "high": 32.46, "low": 32.44, "close": 32.45, "volume": 87.763, "quote_volume": 2847.82561, "trades": 10, "taker_buy_quote": 2840.32735}, {"ts": 1775036340000, "open": 32.43, "high": 32.43, "low": 32.4, "close": 32.4, "volume": 22.931, "quote_volume": 743.34358, "trades": 11, "taker_buy_quote": 340.7086}, {"ts": 1775036400000, "open": 32.41, "high": 32.41, "low": 32.38, "close": 32.39, "volume": 48.245, "quote_volume": 1562.90442, "trades": 13, "taker_buy_quote": 360.64387}, {"ts": 1775036460000, "open": 32.38, "high": 32.42, "low": 32.38, "close": 32.42, "volume": 185.666, "quote_volume": 6017.86842, "trades": 27, "taker_buy_quote": 5948.25142}, {"ts": 1775036520000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 32.4, "high": 32.47, "low": 32.39, "close": 32.43, "volume": 600.616, "quote_volume": 19481.40925, "trades": 77, "taker_buy_quote": 17288.73456}, {"ts": 1775036640000, "open": 32.43, "high": 32.43, "low": 32.39, "close": 32.39, "volume": 55.135, "quote_volume": 1787.6583, "trades": 12, "taker_buy_quote": 1017.94527}, {"ts": 1775036700000, "open": 32.41, "high": 32.43, "low": 32.41, "close": 32.43, "volume": 2.558, "quote_volume": 82.92744, "trades": 6, "taker_buy_quote": 82.92744}, {"ts": 1775036760000, "open": 32.42, "high": 32.42, "low": 32.41, "close": 32.42, "volume": 20.178, "quote_volume": 654.07921, "trades": 8, "taker_buy_quote": 151.4014}, {"ts": 1775036820000, "open": 32.41, "high": 32.41, "low": 32.41, "close": 32.41, "volume": 115.346, "quote_volume": 3738.36386, "trades": 14, "taker_buy_quote": 886.70519}, {"ts": 1775036880000, "open": 32.42, "high": 32.46, "low": 32.42, "close": 32.45, "volume": 5.925, "quote_volume": 192.17638, "trades": 7, "taker_buy_quote": 122.21418}, {"ts": 1775036940000, "open": 32.45, "high": 32.45, "low": 32.43, "close": 32.44, "volume": 19.895, "quote_volume": 645.47767, "trades": 10, "taker_buy_quote": 79.21848}, {"ts": 1775037000000, "open": 32.45, "high": 32.48, "low": 32.45, "close": 32.45, "volume": 19.811, "quote_volume": 643.23378, "trades": 13, "taker_buy_quote": 341.37942}, {"ts": 1775037060000, "open": 32.48, "high": 32.5, "low": 32.46, "close": 32.47, "volume": 28.479, "quote_volume": 924.82831, "trades": 13, "taker_buy_quote": 295.21053}, {"ts": 1775037120000, "open": 32.49, "high": 32.49, "low": 32.49, "close": 32.49, "volume": 0.231, "quote_volume": 7.50519, "trades": 1, "taker_buy_quote": 7.50519}, {"ts": 1775037180000, "open": 32.5, "high": 32.51, "low": 32.48, "close": 32.48, "volume": 6.585, "quote_volume": 214.04454, "trades": 6, "taker_buy_quote": 60.92143}, {"ts": 1775037240000, "open": 32.48, "high": 32.48, "low": 32.47, "close": 32.47, "volume": 17.758, "quote_volume": 576.65359, "trades": 6, "taker_buy_quote": 152.94724}, {"ts": 1775037300000, "open": 32.47, "high": 32.48, "low": 32.47, "close": 32.48, "volume": 5.345, "quote_volume": 173.57185, "trades": 2, "taker_buy_quote": 173.57185}, {"ts": 1775037360000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 32.47, "high": 32.48, "low": 32.47, "close": 32.48, "volume": 13.829, "quote_volume": 449.03532, "trades": 3, "taker_buy_quote": 349.67712}, {"ts": 1775037480000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 1.959, "quote_volume": 63.62832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 32.47, "high": 32.47, "low": 32.46, "close": 32.46, "volume": 6.12, "quote_volume": 198.68895, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 32.49, "high": 32.49, "low": 32.49, "close": 32.49, "volume": 0.231, "quote_volume": 7.50519, "trades": 1, "taker_buy_quote": 7.50519}, {"ts": 1775037660000, "open": 32.48, "high": 32.49, "low": 32.48, "close": 32.49, "volume": 15.306, "quote_volume": 497.22549, "trades": 8, "taker_buy_quote": 497.22549}, {"ts": 1775037720000, "open": 32.49, "high": 32.49, "low": 32.48, "close": 32.49, "volume": 12.969, "quote_volume": 421.36078, "trades": 3, "taker_buy_quote": 414.76734}, {"ts": 1775037780000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 1.0, "quote_volume": 32.47, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 32.47, "high": 32.47, "low": 32.46, "close": 32.46, "volume": 10.344, "quote_volume": 335.86072, "trades": 6, "taker_buy_quote": 109.58625}, {"ts": 1775037900000, "open": 32.46, "high": 32.46, "low": 32.46, "close": 32.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037960000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 30.354, "quote_volume": 985.59438, "trades": 6, "taker_buy_quote": 973.7753}, {"ts": 1775038020000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 0.178, "quote_volume": 5.78144, "trades": 1, "taker_buy_quote": 5.78144}, {"ts": 1775038080000, "open": 32.49, "high": 32.49, "low": 32.47, "close": 32.48, "volume": 49.051, "quote_volume": 1593.41499, "trades": 10, "taker_buy_quote": 1593.41499}, {"ts": 1775038140000, "open": 32.48, "high": 32.49, "low": 32.48, "close": 32.48, "volume": 10.776, "quote_volume": 350.03823, "trades": 4, "taker_buy_quote": 328.89375}, {"ts": 1775038200000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 12.995, "quote_volume": 421.94765, "trades": 1, "taker_buy_quote": 421.94765}, {"ts": 1775038260000, "open": 32.51, "high": 32.55, "low": 32.51, "close": 32.55, "volume": 66.853, "quote_volume": 2175.01624, "trades": 17, "taker_buy_quote": 2175.01624}, {"ts": 1775038320000, "open": 32.55, "high": 32.56, "low": 32.53, "close": 32.53, "volume": 28.518, "quote_volume": 928.06074, "trades": 10, "taker_buy_quote": 766.16394}, {"ts": 1775038380000, "open": 32.53, "high": 32.53, "low": 32.53, "close": 32.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 32.53, "high": 32.53, "low": 32.5, "close": 32.5, "volume": 66.046, "quote_volume": 2147.28258, "trades": 12, "taker_buy_quote": 219.54375}, {"ts": 1775038500000, "open": 32.49, "high": 32.5, "low": 32.47, "close": 32.5, "volume": 39.8, "quote_volume": 1293.06768, "trades": 5, "taker_buy_quote": 65.975}, {"ts": 1775038560000, "open": 32.5, "high": 32.5, "low": 32.5, "close": 32.5, "volume": 10.017, "quote_volume": 325.5525, "trades": 3, "taker_buy_quote": 325.5525}, {"ts": 1775038620000, "open": 32.5, "high": 32.5, "low": 32.5, "close": 32.5, "volume": 1.162, "quote_volume": 37.765, "trades": 2, "taker_buy_quote": 37.765}, {"ts": 1775038680000, "open": 32.5, "high": 32.5, "low": 32.5, "close": 32.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 32.48, "high": 32.5, "low": 32.47, "close": 32.47, "volume": 34.436, "quote_volume": 1118.74564, "trades": 9, "taker_buy_quote": 265.36289}, {"ts": 1775038800000, "open": 32.49, "high": 32.49, "low": 32.49, "close": 32.49, "volume": 0.891, "quote_volume": 28.94859, "trades": 2, "taker_buy_quote": 28.94859}, {"ts": 1775038860000, "open": 32.5, "high": 32.53, "low": 32.5, "close": 32.53, "volume": 15.176, "quote_volume": 493.52937, "trades": 5, "taker_buy_quote": 193.64555}, {"ts": 1775038920000, "open": 32.54, "high": 32.54, "low": 32.5, "close": 32.5, "volume": 21.351, "quote_volume": 694.37164, "trades": 5, "taker_buy_quote": 594.92164}, {"ts": 1775038980000, "open": 32.52, "high": 32.53, "low": 32.52, "close": 32.53, "volume": 27.123, "quote_volume": 882.14268, "trades": 5, "taker_buy_quote": 882.14268}, {"ts": 1775039040000, "open": 32.52, "high": 32.52, "low": 32.5, "close": 32.51, "volume": 10.098, "quote_volume": 328.20447, "trades": 6, "taker_buy_quote": 321.76551}, {"ts": 1775039100000, "open": 32.5, "high": 32.5, "low": 32.47, "close": 32.48, "volume": 9.613, "quote_volume": 312.19348, "trades": 6, "taker_buy_quote": 185.44269}, {"ts": 1775039160000, "open": 32.48, "high": 32.5, "low": 32.48, "close": 32.48, "volume": 75.474, "quote_volume": 2452.18572, "trades": 20, "taker_buy_quote": 2148.95244}, {"ts": 1775039220000, "open": 32.48, "high": 32.51, "low": 32.48, "close": 32.51, "volume": 6.512, "quote_volume": 211.5781, "trades": 7, "taker_buy_quote": 186.04882}, {"ts": 1775039280000, "open": 32.49, "high": 32.5, "low": 32.49, "close": 32.5, "volume": 6.329, "quote_volume": 205.66389, "trades": 5, "taker_buy_quote": 205.66389}, {"ts": 1775039340000, "open": 32.5, "high": 32.51, "low": 32.48, "close": 32.5, "volume": 17.085, "quote_volume": 555.23501, "trades": 14, "taker_buy_quote": 166.53395}, {"ts": 1775039400000, "open": 32.5, "high": 32.51, "low": 32.5, "close": 32.51, "volume": 11.034, "quote_volume": 358.70643, "trades": 6, "taker_buy_quote": 248.98518}, {"ts": 1775039460000, "open": 32.5, "high": 32.5, "low": 32.48, "close": 32.48, "volume": 33.66, "quote_volume": 1093.5497, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775039520000, "open": 32.5, "high": 32.5, "low": 32.47, "close": 32.48, "volume": 37.272, "quote_volume": 1210.72511, "trades": 17, "taker_buy_quote": 269.81009}, {"ts": 1775039580000, "open": 32.47, "high": 32.47, "low": 32.44, "close": 32.44, "volume": 12.246, "quote_volume": 397.54264, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775039640000, "open": 32.44, "high": 32.44, "low": 32.4, "close": 32.4, "volume": 45.774, "quote_volume": 1483.82754, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 32.4, "high": 32.41, "low": 32.31, "close": 32.33, "volume": 365.703, "quote_volume": 11832.98928, "trades": 109, "taker_buy_quote": 2193.59033}, {"ts": 1775039760000, "open": 32.32, "high": 32.33, "low": 32.29, "close": 32.32, "volume": 165.046, "quote_volume": 5332.24977, "trades": 42, "taker_buy_quote": 1798.15246}, {"ts": 1775039820000, "open": 32.31, "high": 32.32, "low": 32.31, "close": 32.32, "volume": 18.138, "quote_volume": 586.21549, "trades": 15, "taker_buy_quote": 248.864}, {"ts": 1775039880000, "open": 32.34, "high": 32.36, "low": 32.33, "close": 32.34, "volume": 31.46, "quote_volume": 1017.64503, "trades": 18, "taker_buy_quote": 900.46785}, {"ts": 1775039940000, "open": 32.35, "high": 32.35, "low": 32.31, "close": 32.31, "volume": 37.756, "quote_volume": 1220.38587, "trades": 15, "taker_buy_quote": 35.09975}, {"ts": 1775040000000, "open": 32.33, "high": 32.33, "low": 32.32, "close": 32.32, "volume": 12.787, "quote_volume": 413.382, "trades": 10, "taker_buy_quote": 209.11044}, {"ts": 1775040060000, "open": 32.33, "high": 32.4, "low": 32.33, "close": 32.38, "volume": 284.237, "quote_volume": 9204.41631, "trades": 37, "taker_buy_quote": 9074.42308}, {"ts": 1775040120000, "open": 32.37, "high": 32.37, "low": 32.36, "close": 32.36, "volume": 3.811, "quote_volume": 123.33325, "trades": 3, "taker_buy_quote": 30.07173}, {"ts": 1775040180000, "open": 32.34, "high": 32.35, "low": 32.33, "close": 32.35, "volume": 351.709, "quote_volume": 11374.52561, "trades": 139, "taker_buy_quote": 7176.47243}, {"ts": 1775040240000, "open": 32.36, "high": 32.38, "low": 32.33, "close": 32.34, "volume": 126.897, "quote_volume": 4107.74347, "trades": 25, "taker_buy_quote": 2005.00486}, {"ts": 1775040300000, "open": 32.35, "high": 32.4, "low": 32.34, "close": 32.4, "volume": 146.104, "quote_volume": 4728.50136, "trades": 45, "taker_buy_quote": 2803.54189}, {"ts": 1775040360000, "open": 32.4, "high": 32.42, "low": 32.39, "close": 32.4, "volume": 148.241, "quote_volume": 4804.01417, "trades": 40, "taker_buy_quote": 3622.0998}, {"ts": 1775040420000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 32.38, "high": 32.39, "low": 32.37, "close": 32.39, "volume": 14.797, "quote_volume": 479.09177, "trades": 10, "taker_buy_quote": 169.11527}, {"ts": 1775040540000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 43.937, "quote_volume": 1423.11943, "trades": 26, "taker_buy_quote": 1423.11943}, {"ts": 1775040600000, "open": 32.4, "high": 32.42, "low": 32.39, "close": 32.42, "volume": 341.612, "quote_volume": 11068.62792, "trades": 30, "taker_buy_quote": 10261.34281}, {"ts": 1775040660000, "open": 32.42, "high": 32.42, "low": 32.4, "close": 32.4, "volume": 8.848, "quote_volume": 286.73688, "trades": 3, "taker_buy_quote": 99.98328}, {"ts": 1775040720000, "open": 32.4, "high": 32.41, "low": 32.4, "close": 32.41, "volume": 5.493, "quote_volume": 177.98118, "trades": 4, "taker_buy_quote": 177.98118}, {"ts": 1775040780000, "open": 32.4, "high": 32.4, "low": 32.39, "close": 32.39, "volume": 15.299, "quote_volume": 495.53688, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 32.37, "high": 32.38, "low": 32.37, "close": 32.38, "volume": 69.903, "quote_volume": 2262.83623, "trades": 7, "taker_buy_quote": 1543.79004}, {"ts": 1775040900000, "open": 32.37, "high": 32.38, "low": 32.3, "close": 32.3, "volume": 78.798, "quote_volume": 2546.99133, "trades": 31, "taker_buy_quote": 182.93383}, {"ts": 1775040960000, "open": 32.3, "high": 32.34, "low": 32.26, "close": 32.33, "volume": 535.754, "quote_volume": 17316.62156, "trades": 73, "taker_buy_quote": 13710.8203}, {"ts": 1775041020000, "open": 32.32, "high": 32.36, "low": 32.31, "close": 32.36, "volume": 9.159, "quote_volume": 296.06973, "trades": 13, "taker_buy_quote": 160.00868}, {"ts": 1775041080000, "open": 32.35, "high": 32.36, "low": 32.35, "close": 32.35, "volume": 17.234, "quote_volume": 557.53949, "trades": 6, "taker_buy_quote": 63.39324}, {"ts": 1775041140000, "open": 32.38, "high": 32.41, "low": 32.38, "close": 32.4, "volume": 91.075, "quote_volume": 2951.42162, "trades": 11, "taker_buy_quote": 2421.16322}, {"ts": 1775041200000, "open": 32.39, "high": 32.4, "low": 32.39, "close": 32.39, "volume": 1.578, "quote_volume": 51.1144, "trades": 4, "taker_buy_quote": 9.6552}, {"ts": 1775041260000, "open": 32.39, "high": 32.39, "low": 32.38, "close": 32.39, "volume": 12.449, "quote_volume": 403.20622, "trades": 10, "taker_buy_quote": 383.35115}, {"ts": 1775041320000, "open": 32.38, "high": 32.39, "low": 32.38, "close": 32.39, "volume": 24.396, "quote_volume": 790.00215, "trades": 12, "taker_buy_quote": 157.16606}, {"ts": 1775041380000, "open": 32.39, "high": 32.4, "low": 32.39, "close": 32.4, "volume": 16.362, "quote_volume": 530.1179, "trades": 11, "taker_buy_quote": 410.022}, {"ts": 1775041440000, "open": 32.4, "high": 32.4, "low": 32.38, "close": 32.38, "volume": 56.056, "quote_volume": 1816.1167, "trades": 10, "taker_buy_quote": 1011.852}, {"ts": 1775041500000, "open": 32.38, "high": 32.39, "low": 32.36, "close": 32.39, "volume": 78.826, "quote_volume": 2551.99715, "trades": 15, "taker_buy_quote": 593.10616}, {"ts": 1775041560000, "open": 32.39, "high": 32.39, "low": 32.38, "close": 32.38, "volume": 3.65, "quote_volume": 118.197, "trades": 2, "taker_buy_quote": 118.197}, {"ts": 1775041620000, "open": 32.38, "high": 32.38, "low": 32.37, "close": 32.37, "volume": 7.958, "quote_volume": 257.67241, "trades": 7, "taker_buy_quote": 150.82604}, {"ts": 1775041680000, "open": 32.36, "high": 32.36, "low": 32.36, "close": 32.36, "volume": 0.232, "quote_volume": 7.50752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 32.34, "high": 32.34, "low": 32.33, "close": 32.33, "volume": 5.798, "quote_volume": 187.47994, "trades": 3, "taker_buy_quote": 88.51954}, {"ts": 1775041800000, "open": 32.32, "high": 32.34, "low": 32.32, "close": 32.34, "volume": 20.654, "quote_volume": 667.5663, "trades": 8, "taker_buy_quote": 667.5663}, {"ts": 1775041860000, "open": 32.34, "high": 32.34, "low": 32.34, "close": 32.34, "volume": 0.572, "quote_volume": 18.49848, "trades": 1, "taker_buy_quote": 18.49848}, {"ts": 1775041920000, "open": 32.35, "high": 32.35, "low": 32.35, "close": 32.35, "volume": 1.526, "quote_volume": 49.3661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 32.35, "high": 32.35, "low": 32.35, "close": 32.35, "volume": 1.017, "quote_volume": 32.89995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 32.37, "high": 32.43, "low": 32.37, "close": 32.4, "volume": 317.099, "quote_volume": 10276.56661, "trades": 49, "taker_buy_quote": 10185.4381}, {"ts": 1775042100000, "open": 32.4, "high": 32.4, "low": 32.39, "close": 32.39, "volume": 2.696, "quote_volume": 87.32508, "trades": 2, "taker_buy_quote": 82.01148}, {"ts": 1775042160000, "open": 32.39, "high": 32.43, "low": 32.39, "close": 32.4, "volume": 153.424, "quote_volume": 4973.16365, "trades": 18, "taker_buy_quote": 2676.79991}, {"ts": 1775042220000, "open": 32.39, "high": 32.39, "low": 32.38, "close": 32.38, "volume": 7.539, "quote_volume": 244.15761, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 32.38, "high": 32.39, "low": 32.38, "close": 32.39, "volume": 49.838, "quote_volume": 1613.76525, "trades": 6, "taker_buy_quote": 7.51448}, {"ts": 1775042340000, "open": 32.41, "high": 32.43, "low": 32.41, "close": 32.43, "volume": 23.902, "quote_volume": 774.83052, "trades": 6, "taker_buy_quote": 216.33829}, {"ts": 1775042400000, "open": 32.43, "high": 32.43, "low": 32.41, "close": 32.43, "volume": 4.301, "quote_volume": 139.42069, "trades": 3, "taker_buy_quote": 15.07995}, {"ts": 1775042460000, "open": 32.43, "high": 32.43, "low": 32.43, "close": 32.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 32.44, "high": 32.44, "low": 32.41, "close": 32.41, "volume": 21.923, "quote_volume": 710.963, "trades": 9, "taker_buy_quote": 99.98008}, {"ts": 1775042580000, "open": 32.43, "high": 32.43, "low": 32.43, "close": 32.43, "volume": 0.433, "quote_volume": 14.04219, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 32.4, "high": 32.43, "low": 32.4, "close": 32.43, "volume": 10.542, "quote_volume": 341.67401, "trades": 5, "taker_buy_quote": 242.53001}, {"ts": 1775042700000, "open": 32.44, "high": 32.48, "low": 32.44, "close": 32.48, "volume": 46.909, "quote_volume": 1522.69725, "trades": 11, "taker_buy_quote": 1522.69725}, {"ts": 1775042760000, "open": 32.47, "high": 32.5, "low": 32.47, "close": 32.49, "volume": 148.819, "quote_volume": 4834.66899, "trades": 15, "taker_buy_quote": 550.75047}, {"ts": 1775042820000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 3.375, "quote_volume": 109.58625, "trades": 1, "taker_buy_quote": 109.58625}, {"ts": 1775042880000, "open": 32.47, "high": 32.48, "low": 32.46, "close": 32.48, "volume": 43.788, "quote_volume": 1421.78845, "trades": 12, "taker_buy_quote": 817.66186}, {"ts": 1775042940000, "open": 32.48, "high": 32.48, "low": 32.47, "close": 32.47, "volume": 16.469, "quote_volume": 534.84843, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 32.46, "high": 32.46, "low": 32.43, "close": 32.43, "volume": 265.696, "quote_volume": 8617.30172, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 32.45, "high": 32.45, "low": 32.45, "close": 32.45, "volume": 5.696, "quote_volume": 184.8352, "trades": 3, "taker_buy_quote": 184.8352}, {"ts": 1775043120000, "open": 32.45, "high": 32.47, "low": 32.44, "close": 32.46, "volume": 458.065, "quote_volume": 14862.99788, "trades": 36, "taker_buy_quote": 1158.79064}, {"ts": 1775043180000, "open": 32.47, "high": 32.47, "low": 32.46, "close": 32.46, "volume": 35.935, "quote_volume": 1166.54393, "trades": 5, "taker_buy_quote": 304.66601}, {"ts": 1775043240000, "open": 32.46, "high": 32.46, "low": 32.41, "close": 32.42, "volume": 31.937, "quote_volume": 1035.75438, "trades": 10, "taker_buy_quote": 172.6799}, {"ts": 1775043300000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 0.613, "quote_volume": 19.88572, "trades": 2, "taker_buy_quote": 19.88572}, {"ts": 1775043360000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 0.725, "quote_volume": 23.519, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 32.43, "high": 32.43, "low": 32.42, "close": 32.42, "volume": 41.453, "quote_volume": 1344.20626, "trades": 9, "taker_buy_quote": 164.11004}, {"ts": 1775043480000, "open": 32.41, "high": 32.42, "low": 32.4, "close": 32.41, "volume": 51.244, "quote_volume": 1661.11129, "trades": 13, "taker_buy_quote": 1091.51656}, {"ts": 1775043540000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 19.102, "quote_volume": 619.28684, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 17.156, "quote_volume": 556.19752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 32.41, "high": 32.41, "low": 32.39, "close": 32.39, "volume": 70.561, "quote_volume": 2286.20843, "trades": 19, "taker_buy_quote": 1643.70264}, {"ts": 1775043720000, "open": 32.4, "high": 32.4, "low": 32.38, "close": 32.38, "volume": 23.69, "quote_volume": 767.33654, "trades": 10, "taker_buy_quote": 163.90756}, {"ts": 1775043780000, "open": 32.38, "high": 32.42, "low": 32.38, "close": 32.42, "volume": 6.733, "quote_volume": 218.15047, "trades": 7, "taker_buy_quote": 147.40249}, {"ts": 1775043840000, "open": 32.44, "high": 32.45, "low": 32.44, "close": 32.45, "volume": 3.839, "quote_volume": 124.53948, "trades": 3, "taker_buy_quote": 124.53948}, {"ts": 1775043900000, "open": 32.46, "high": 32.46, "low": 32.46, "close": 32.46, "volume": 1.202, "quote_volume": 39.01692, "trades": 3, "taker_buy_quote": 39.01692}, {"ts": 1775043960000, "open": 32.46, "high": 32.46, "low": 32.44, "close": 32.44, "volume": 24.671, "quote_volume": 800.6212, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 32.45, "high": 32.45, "low": 32.45, "close": 32.45, "volume": 13.944, "quote_volume": 452.4828, "trades": 3, "taker_buy_quote": 452.4828}, {"ts": 1775044080000, "open": 32.48, "high": 32.49, "low": 32.48, "close": 32.49, "volume": 73.389, "quote_volume": 2384.27018, "trades": 9, "taker_buy_quote": 2384.27018}, {"ts": 1775044140000, "open": 32.49, "high": 32.49, "low": 32.48, "close": 32.48, "volume": 12.822, "quote_volume": 416.5738, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 32.48, "high": 32.51, "low": 32.47, "close": 32.47, "volume": 123.765, "quote_volume": 4020.42106, "trades": 29, "taker_buy_quote": 1755.67545}, {"ts": 1775044260000, "open": 32.46, "high": 32.47, "low": 32.45, "close": 32.47, "volume": 53.641, "quote_volume": 1740.85889, "trades": 17, "taker_buy_quote": 171.25394}, {"ts": 1775044320000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044380000, "open": 32.47, "high": 32.51, "low": 32.47, "close": 32.5, "volume": 98.627, "quote_volume": 3205.5065, "trades": 19, "taker_buy_quote": 3197.41649}, {"ts": 1775044440000, "open": 32.5, "high": 32.5, "low": 32.49, "close": 32.49, "volume": 13.036, "quote_volume": 423.61634, "trades": 3, "taker_buy_quote": 63.12807}, {"ts": 1775044500000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 3.835, "quote_volume": 124.5608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 32.47, "high": 32.47, "low": 32.46, "close": 32.46, "volume": 3.135, "quote_volume": 101.77232, "trades": 4, "taker_buy_quote": 6.39462}, {"ts": 1775044620000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 3.0, "quote_volume": 97.41, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044680000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 34.455, "quote_volume": 1118.75385, "trades": 7, "taker_buy_quote": 314.37454}, {"ts": 1775044740000, "open": 32.47, "high": 32.48, "low": 32.47, "close": 32.48, "volume": 17.144, "quote_volume": 556.76699, "trades": 10, "taker_buy_quote": 556.76699}, {"ts": 1775044800000, "open": 32.46, "high": 32.46, "low": 32.44, "close": 32.45, "volume": 38.921, "quote_volume": 1262.97916, "trades": 12, "taker_buy_quote": 105.81945}, {"ts": 1775044860000, "open": 32.44, "high": 32.44, "low": 32.43, "close": 32.43, "volume": 50.514, "quote_volume": 1638.61408, "trades": 13, "taker_buy_quote": 113.99416}, {"ts": 1775044920000, "open": 32.42, "high": 32.42, "low": 32.39, "close": 32.39, "volume": 13.526, "quote_volume": 438.21597, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 32.38, "high": 32.38, "low": 32.36, "close": 32.36, "volume": 42.148, "quote_volume": 1363.94355, "trades": 7, "taker_buy_quote": 7.51216}, {"ts": 1775045040000, "open": 32.36, "high": 32.36, "low": 32.34, "close": 32.36, "volume": 351.187, "quote_volume": 11361.18853, "trades": 12, "taker_buy_quote": 9603.13217}, {"ts": 1775045100000, "open": 32.38, "high": 32.39, "low": 32.38, "close": 32.38, "volume": 24.253, "quote_volume": 785.36487, "trades": 5, "taker_buy_quote": 402.63327}, {"ts": 1775045160000, "open": 32.38, "high": 32.38, "low": 32.38, "close": 32.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045220000, "open": 32.39, "high": 32.39, "low": 32.34, "close": 32.34, "volume": 147.066, "quote_volume": 4757.59488, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 32.36, "high": 32.37, "low": 32.36, "close": 32.37, "volume": 1.082, "quote_volume": 35.02202, "trades": 2, "taker_buy_quote": 35.02202}, {"ts": 1775045340000, "open": 32.37, "high": 32.38, "low": 32.37, "close": 32.38, "volume": 3.9, "quote_volume": 126.2583, "trades": 3, "taker_buy_quote": 7.50984}, {"ts": 1775045400000, "open": 32.38, "high": 32.4, "low": 32.38, "close": 32.4, "volume": 4.636, "quote_volume": 150.13416, "trades": 3, "taker_buy_quote": 33.1776}, {"ts": 1775045460000, "open": 32.41, "high": 32.43, "low": 32.41, "close": 32.41, "volume": 136.779, "quote_volume": 4433.93493, "trades": 22, "taker_buy_quote": 3443.82813}, {"ts": 1775045520000, "open": 32.39, "high": 32.39, "low": 32.38, "close": 32.38, "volume": 26.147, "quote_volume": 846.77934, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 3.089, "quote_volume": 99.99093, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045640000, "open": 32.36, "high": 32.36, "low": 32.35, "close": 32.35, "volume": 1.286, "quote_volume": 41.61173, "trades": 2, "taker_buy_quote": 31.16268}, {"ts": 1775045700000, "open": 32.36, "high": 32.38, "low": 32.36, "close": 32.37, "volume": 4.575, "quote_volume": 148.11574, "trades": 4, "taker_buy_quote": 148.11574}, {"ts": 1775045760000, "open": 32.36, "high": 32.37, "low": 32.34, "close": 32.34, "volume": 84.505, "quote_volume": 2733.27525, "trades": 9, "taker_buy_quote": 644.13785}, {"ts": 1775045820000, "open": 32.34, "high": 32.39, "low": 32.34, "close": 32.39, "volume": 62.43, "quote_volume": 2019.56539, "trades": 23, "taker_buy_quote": 1011.74958}, {"ts": 1775045880000, "open": 32.39, "high": 32.43, "low": 32.38, "close": 32.4, "volume": 480.541, "quote_volume": 15576.817, "trades": 55, "taker_buy_quote": 15387.61365}, {"ts": 1775045940000, "open": 32.4, "high": 32.4, "low": 32.36, "close": 32.36, "volume": 25.659, "quote_volume": 830.80184, "trades": 11, "taker_buy_quote": 9.97304}, {"ts": 1775046000000, "open": 32.36, "high": 32.36, "low": 32.36, "close": 32.36, "volume": 3.09, "quote_volume": 99.9924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 32.37, "high": 32.38, "low": 32.37, "close": 32.37, "volume": 21.388, "quote_volume": 692.51187, "trades": 6, "taker_buy_quote": 505.99455}, {"ts": 1775046120000, "open": 32.36, "high": 32.37, "low": 32.36, "close": 32.36, "volume": 15.9, "quote_volume": 514.64472, "trades": 5, "taker_buy_quote": 499.98564}, {"ts": 1775046180000, "open": 32.39, "high": 32.42, "low": 32.39, "close": 32.42, "volume": 13.28, "quote_volume": 430.25873, "trades": 3, "taker_buy_quote": 142.51433}, {"ts": 1775046240000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 32.43, "high": 32.45, "low": 32.43, "close": 32.44, "volume": 27.85, "quote_volume": 903.39576, "trades": 9, "taker_buy_quote": 802.28156}, {"ts": 1775046360000, "open": 32.44, "high": 32.44, "low": 32.43, "close": 32.43, "volume": 9.088, "quote_volume": 294.78713, "trades": 5, "taker_buy_quote": 287.26337}, {"ts": 1775046420000, "open": 32.42, "high": 32.42, "low": 32.41, "close": 32.41, "volume": 25.935, "quote_volume": 840.79369, "trades": 9, "taker_buy_quote": 569.97602}, {"ts": 1775046480000, "open": 32.42, "high": 32.43, "low": 32.42, "close": 32.42, "volume": 85.036, "quote_volume": 2756.8701, "trades": 8, "taker_buy_quote": 9.66414}, {"ts": 1775046540000, "open": 32.42, "high": 32.45, "low": 32.42, "close": 32.42, "volume": 104.8, "quote_volume": 3400.0272, "trades": 21, "taker_buy_quote": 3152.95795}, {"ts": 1775046600000, "open": 32.44, "high": 32.52, "low": 32.44, "close": 32.51, "volume": 45.188, "quote_volume": 1468.62895, "trades": 26, "taker_buy_quote": 992.74864}, {"ts": 1775046660000, "open": 32.52, "high": 32.52, "low": 32.49, "close": 32.49, "volume": 19.623, "quote_volume": 637.59537, "trades": 8, "taker_buy_quote": 499.98861}, {"ts": 1775046720000, "open": 32.5, "high": 32.51, "low": 32.49, "close": 32.49, "volume": 6.259, "quote_volume": 203.3885, "trades": 3, "taker_buy_quote": 203.3885}, {"ts": 1775046780000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 10.155, "quote_volume": 329.8344, "trades": 4, "taker_buy_quote": 49.98672}, {"ts": 1775046840000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 9.953, "quote_volume": 322.87532, "trades": 4, "taker_buy_quote": 294.42544}, {"ts": 1775046900000, "open": 32.43, "high": 32.46, "low": 32.41, "close": 32.44, "volume": 228.37, "quote_volume": 7407.69929, "trades": 31, "taker_buy_quote": 369.21555}, {"ts": 1775046960000, "open": 32.44, "high": 32.44, "low": 32.35, "close": 32.35, "volume": 94.222, "quote_volume": 3050.03268, "trades": 25, "taker_buy_quote": 501.3939}, {"ts": 1775047020000, "open": 32.44, "high": 32.46, "low": 32.43, "close": 32.43, "volume": 6.733, "quote_volume": 218.372, "trades": 5, "taker_buy_quote": 35.20736}, {"ts": 1775047080000, "open": 32.43, "high": 32.43, "low": 32.41, "close": 32.42, "volume": 21.711, "quote_volume": 703.87576, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 32.4, "high": 32.4, "low": 32.38, "close": 32.38, "volume": 10.966, "quote_volume": 355.2225, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775047200000, "open": 32.39, "high": 32.4, "low": 32.39, "close": 32.39, "volume": 8.68, "quote_volume": 281.18127, "trades": 6, "taker_buy_quote": 9.87895}, {"ts": 1775047260000, "open": 32.42, "high": 32.42, "low": 32.41, "close": 32.41, "volume": 4.676, "quote_volume": 151.56006, "trades": 3, "taker_buy_quote": 151.56006}, {"ts": 1775047320000, "open": 32.41, "high": 32.41, "low": 32.41, "close": 32.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047380000, "open": 32.43, "high": 32.43, "low": 32.41, "close": 32.41, "volume": 0.464, "quote_volume": 15.04288, "trades": 2, "taker_buy_quote": 7.52376}, {"ts": 1775047440000, "open": 32.42, "high": 32.7, "low": 32.35, "close": 32.69, "volume": 674.637, "quote_volume": 21994.95033, "trades": 175, "taker_buy_quote": 16481.03305}, {"ts": 1775047500000, "open": 32.69, "high": 32.7, "low": 32.48, "close": 32.51, "volume": 1257.668, "quote_volume": 41026.04526, "trades": 230, "taker_buy_quote": 12705.96215}, {"ts": 1775047560000, "open": 32.5, "high": 32.5, "low": 32.36, "close": 32.42, "volume": 142.795, "quote_volume": 4630.43451, "trades": 65, "taker_buy_quote": 472.28987}, {"ts": 1775047620000, "open": 32.42, "high": 32.42, "low": 32.4, "close": 32.4, "volume": 4.918, "quote_volume": 159.37406, "trades": 2, "taker_buy_quote": 50.02406}, {"ts": 1775047680000, "open": 32.42, "high": 32.44, "low": 32.37, "close": 32.38, "volume": 37.363, "quote_volume": 1210.74703, "trades": 16, "taker_buy_quote": 713.21652}, {"ts": 1775047740000, "open": 32.37, "high": 32.4, "low": 32.37, "close": 32.4, "volume": 15.841, "quote_volume": 513.22833, "trades": 2, "taker_buy_quote": 491.5728}, {"ts": 1775047800000, "open": 32.42, "high": 32.44, "low": 32.42, "close": 32.44, "volume": 16.611, "quote_volume": 538.7263, "trades": 6, "taker_buy_quote": 538.7263}, {"ts": 1775047860000, "open": 32.41, "high": 32.41, "low": 32.37, "close": 32.37, "volume": 10.011, "quote_volume": 324.21171, "trades": 4, "taker_buy_quote": 126.10731}, {"ts": 1775047920000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 15.683, "quote_volume": 507.97237, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775048040000, "open": 32.38, "high": 32.38, "low": 32.33, "close": 32.37, "volume": 44.755, "quote_volume": 1448.35173, "trades": 22, "taker_buy_quote": 259.10229}, {"ts": 1775048100000, "open": 32.35, "high": 32.35, "low": 32.32, "close": 32.33, "volume": 129.693, "quote_volume": 4193.26986, "trades": 27, "taker_buy_quote": 973.29657}, {"ts": 1775048160000, "open": 32.34, "high": 32.36, "low": 32.34, "close": 32.36, "volume": 13.144, "quote_volume": 425.1486, "trades": 3, "taker_buy_quote": 315.9336}, {"ts": 1775048220000, "open": 32.36, "high": 32.37, "low": 32.36, "close": 32.37, "volume": 50.918, "quote_volume": 1648.14816, "trades": 7, "taker_buy_quote": 618.10515}, {"ts": 1775048280000, "open": 32.33, "high": 32.35, "low": 32.33, "close": 32.34, "volume": 132.423, "quote_volume": 4282.54831, "trades": 24, "taker_buy_quote": 1472.87626}, {"ts": 1775048340000, "open": 32.33, "high": 32.35, "low": 32.32, "close": 32.33, "volume": 61.539, "quote_volume": 1989.33497, "trades": 10, "taker_buy_quote": 1264.27421}, {"ts": 1775048400000, "open": 32.33, "high": 32.33, "low": 32.32, "close": 32.32, "volume": 20.509, "quote_volume": 662.95597, "trades": 6, "taker_buy_quote": 523.45202}, {"ts": 1775048460000, "open": 32.31, "high": 32.31, "low": 32.26, "close": 32.29, "volume": 77.821, "quote_volume": 2513.66162, "trades": 18, "taker_buy_quote": 512.08062}, {"ts": 1775048520000, "open": 32.28, "high": 32.28, "low": 32.17, "close": 32.17, "volume": 900.374, "quote_volume": 28998.30235, "trades": 121, "taker_buy_quote": 6042.4733}, {"ts": 1775048580000, "open": 32.19, "high": 32.26, "low": 32.19, "close": 32.26, "volume": 82.449, "quote_volume": 2656.25779, "trades": 26, "taker_buy_quote": 1851.43046}, {"ts": 1775048640000, "open": 32.26, "high": 32.26, "low": 32.26, "close": 32.26, "volume": 3.375, "quote_volume": 108.8775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 32.25, "high": 32.25, "low": 32.21, "close": 32.24, "volume": 35.425, "quote_volume": 1141.80516, "trades": 14, "taker_buy_quote": 131.24218}, {"ts": 1775048760000, "open": 32.25, "high": 32.27, "low": 32.24, "close": 32.24, "volume": 77.636, "quote_volume": 2503.94942, "trades": 16, "taker_buy_quote": 1499.31878}, {"ts": 1775048820000, "open": 32.24, "high": 32.24, "low": 32.19, "close": 32.19, "volume": 34.086, "quote_volume": 1097.98502, "trades": 13, "taker_buy_quote": 285.11478}, {"ts": 1775048880000, "open": 32.22, "high": 32.22, "low": 32.18, "close": 32.22, "volume": 273.23, "quote_volume": 8797.57218, "trades": 34, "taker_buy_quote": 3343.00291}, {"ts": 1775048940000, "open": 32.23, "high": 32.27, "low": 32.23, "close": 32.24, "volume": 269.111, "quote_volume": 8683.36322, "trades": 32, "taker_buy_quote": 4904.19809}, {"ts": 1775049000000, "open": 32.24, "high": 32.28, "low": 32.24, "close": 32.24, "volume": 37.18, "quote_volume": 1199.3044, "trades": 8, "taker_buy_quote": 948.80288}, {"ts": 1775049060000, "open": 32.27, "high": 32.27, "low": 32.27, "close": 32.27, "volume": 2.197, "quote_volume": 70.89719, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049120000, "open": 32.27, "high": 32.28, "low": 32.25, "close": 32.28, "volume": 28.604, "quote_volume": 922.78245, "trades": 8, "taker_buy_quote": 7.52124}, {"ts": 1775049180000, "open": 32.27, "high": 32.27, "low": 32.26, "close": 32.26, "volume": 5.483, "quote_volume": 176.91916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 32.25, "high": 32.25, "low": 32.24, "close": 32.24, "volume": 56.691, "quote_volume": 1827.80465, "trades": 9, "taker_buy_quote": 99.97624}, {"ts": 1775049300000, "open": 32.28, "high": 32.3, "low": 32.28, "close": 32.3, "volume": 5.063, "quote_volume": 163.46938, "trades": 3, "taker_buy_quote": 163.46938}, {"ts": 1775049360000, "open": 32.3, "high": 32.3, "low": 32.3, "close": 32.3, "volume": 10.327, "quote_volume": 333.5621, "trades": 4, "taker_buy_quote": 269.059}, {"ts": 1775049420000, "open": 32.29, "high": 32.3, "low": 32.29, "close": 32.3, "volume": 5.241, "quote_volume": 169.25368, "trades": 3, "taker_buy_quote": 134.27278}, {"ts": 1775049480000, "open": 32.3, "high": 32.3, "low": 32.28, "close": 32.28, "volume": 7.233, "quote_volume": 233.5584, "trades": 2, "taker_buy_quote": 108.945}, {"ts": 1775049540000, "open": 32.3, "high": 32.31, "low": 32.3, "close": 32.31, "volume": 14.71, "quote_volume": 475.24635, "trades": 4, "taker_buy_quote": 475.24635}, {"ts": 1775049600000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 32.3, "high": 32.3, "low": 32.22, "close": 32.22, "volume": 21.482, "quote_volume": 693.05664, "trades": 11, "taker_buy_quote": 89.71008}, {"ts": 1775049720000, "open": 32.27, "high": 32.29, "low": 32.24, "close": 32.24, "volume": 1030.667, "quote_volume": 33246.79214, "trades": 95, "taker_buy_quote": 8586.80546}, {"ts": 1775049780000, "open": 32.24, "high": 32.25, "low": 32.24, "close": 32.25, "volume": 15.239, "quote_volume": 491.44536, "trades": 2, "taker_buy_quote": 491.44536}, {"ts": 1775049840000, "open": 32.27, "high": 32.28, "low": 32.26, "close": 32.28, "volume": 17.05, "quote_volume": 550.21198, "trades": 8, "taker_buy_quote": 229.15572}, {"ts": 1775049900000, "open": 32.28, "high": 32.28, "low": 32.28, "close": 32.28, "volume": 12.769, "quote_volume": 412.18332, "trades": 1, "taker_buy_quote": 412.18332}, {"ts": 1775049960000, "open": 32.29, "high": 32.29, "low": 32.29, "close": 32.29, "volume": 2.013, "quote_volume": 64.99977, "trades": 2, "taker_buy_quote": 64.99977}, {"ts": 1775050020000, "open": 32.29, "high": 32.29, "low": 32.26, "close": 32.29, "volume": 116.551, "quote_volume": 3761.51721, "trades": 18, "taker_buy_quote": 819.506}, {"ts": 1775050080000, "open": 32.27, "high": 32.29, "low": 32.27, "close": 32.28, "volume": 23.827, "quote_volume": 769.01653, "trades": 6, "taker_buy_quote": 662.94024}, {"ts": 1775050140000, "open": 32.29, "high": 32.32, "low": 32.29, "close": 32.32, "volume": 100.073, "quote_volume": 3232.74362, "trades": 13, "taker_buy_quote": 3123.76487}, {"ts": 1775050200000, "open": 32.29, "high": 32.34, "low": 32.27, "close": 32.34, "volume": 64.28, "quote_volume": 2075.80479, "trades": 26, "taker_buy_quote": 1526.24092}, {"ts": 1775050260000, "open": 32.31, "high": 32.31, "low": 32.25, "close": 32.26, "volume": 138.745, "quote_volume": 4477.57477, "trades": 31, "taker_buy_quote": 2158.43042}, {"ts": 1775050320000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 0.217, "quote_volume": 7.01127, "trades": 1, "taker_buy_quote": 7.01127}, {"ts": 1775050380000, "open": 32.3, "high": 32.3, "low": 32.24, "close": 32.24, "volume": 73.775, "quote_volume": 2379.42078, "trades": 29, "taker_buy_quote": 1478.13845}, {"ts": 1775050440000, "open": 32.27, "high": 32.3, "low": 32.27, "close": 32.3, "volume": 11.781, "quote_volume": 380.32664, "trades": 15, "taker_buy_quote": 373.73744}, {"ts": 1775050500000, "open": 32.25, "high": 32.27, "low": 32.24, "close": 32.25, "volume": 24.975, "quote_volume": 805.72275, "trades": 7, "taker_buy_quote": 116.43016}, {"ts": 1775050560000, "open": 32.24, "high": 32.28, "low": 32.23, "close": 32.25, "volume": 157.402, "quote_volume": 5074.04428, "trades": 50, "taker_buy_quote": 3401.87901}, {"ts": 1775050620000, "open": 32.23, "high": 32.24, "low": 32.19, "close": 32.24, "volume": 299.281, "quote_volume": 9638.6075, "trades": 67, "taker_buy_quote": 2863.31688}, {"ts": 1775050680000, "open": 32.25, "high": 32.25, "low": 32.2, "close": 32.21, "volume": 112.297, "quote_volume": 3619.61633, "trades": 50, "taker_buy_quote": 656.99286}, {"ts": 1775050740000, "open": 32.25, "high": 32.25, "low": 32.13, "close": 32.17, "volume": 282.334, "quote_volume": 9079.41243, "trades": 87, "taker_buy_quote": 1988.0377}, {"ts": 1775050800000, "open": 32.17, "high": 32.17, "low": 32.07, "close": 32.07, "volume": 844.934, "quote_volume": 27122.45968, "trades": 163, "taker_buy_quote": 12486.97679}, {"ts": 1775050860000, "open": 32.08, "high": 32.1, "low": 32.07, "close": 32.07, "volume": 273.538, "quote_volume": 8780.11525, "trades": 13, "taker_buy_quote": 8780.11525}, {"ts": 1775050920000, "open": 32.09, "high": 32.09, "low": 31.97, "close": 31.98, "volume": 856.84, "quote_volume": 27426.5105, "trades": 257, "taker_buy_quote": 3783.42278}, {"ts": 1775050980000, "open": 32.0, "high": 32.01, "low": 31.77, "close": 31.9, "volume": 3302.563, "quote_volume": 105181.22251, "trades": 409, "taker_buy_quote": 16870.69367}, {"ts": 1775051040000, "open": 31.9, "high": 32.0, "low": 31.9, "close": 32.0, "volume": 74.94, "quote_volume": 2395.10973, "trades": 23, "taker_buy_quote": 1467.37313}, {"ts": 1775051100000, "open": 32.0, "high": 32.01, "low": 31.92, "close": 31.92, "volume": 209.896, "quote_volume": 6713.31808, "trades": 30, "taker_buy_quote": 2074.28568}, {"ts": 1775051160000, "open": 31.92, "high": 31.97, "low": 31.92, "close": 31.97, "volume": 87.104, "quote_volume": 2782.38658, "trades": 9, "taker_buy_quote": 2618.16269}, {"ts": 1775051220000, "open": 31.95, "high": 31.95, "low": 31.93, "close": 31.93, "volume": 131.199, "quote_volume": 4189.57544, "trades": 17, "taker_buy_quote": 2694.5047}, {"ts": 1775051280000, "open": 31.92, "high": 31.94, "low": 31.9, "close": 31.94, "volume": 78.985, "quote_volume": 2521.37685, "trades": 19, "taker_buy_quote": 855.47781}, {"ts": 1775051340000, "open": 31.94, "high": 31.96, "low": 31.94, "close": 31.96, "volume": 172.912, "quote_volume": 5523.94449, "trades": 21, "taker_buy_quote": 2733.65385}, {"ts": 1775051400000, "open": 31.96, "high": 31.96, "low": 31.92, "close": 31.94, "volume": 381.744, "quote_volume": 12192.33628, "trades": 31, "taker_buy_quote": 9644.86339}, {"ts": 1775051460000, "open": 31.97, "high": 31.97, "low": 31.95, "close": 31.96, "volume": 43.775, "quote_volume": 1399.17645, "trades": 6, "taker_buy_quote": 1249.2393}, {"ts": 1775051520000, "open": 31.96, "high": 32.0, "low": 31.96, "close": 32.0, "volume": 91.035, "quote_volume": 2911.31704, "trades": 11, "taker_buy_quote": 2911.31704}, {"ts": 1775051580000, "open": 32.02, "high": 32.09, "low": 32.02, "close": 32.04, "volume": 128.726, "quote_volume": 4123.73365, "trades": 24, "taker_buy_quote": 3500.45735}, {"ts": 1775051640000, "open": 32.04, "high": 32.07, "low": 32.0, "close": 32.05, "volume": 512.633, "quote_volume": 16420.57377, "trades": 70, "taker_buy_quote": 10646.39191}, {"ts": 1775051700000, "open": 32.02, "high": 32.02, "low": 31.98, "close": 32.01, "volume": 22.132, "quote_volume": 708.20133, "trades": 11, "taker_buy_quote": 300.80902}, {"ts": 1775051760000, "open": 32.04, "high": 32.07, "low": 32.04, "close": 32.04, "volume": 231.996, "quote_volume": 7438.08451, "trades": 25, "taker_buy_quote": 7438.08451}, {"ts": 1775051820000, "open": 32.04, "high": 32.04, "low": 32.01, "close": 32.04, "volume": 19.09, "quote_volume": 611.16075, "trades": 7, "taker_buy_quote": 131.97105}, {"ts": 1775051880000, "open": 32.01, "high": 32.02, "low": 31.98, "close": 31.99, "volume": 25.006, "quote_volume": 800.19277, "trades": 9, "taker_buy_quote": 586.80121}, {"ts": 1775051940000, "open": 31.98, "high": 32.0, "low": 31.97, "close": 31.98, "volume": 296.006, "quote_volume": 9465.49256, "trades": 33, "taker_buy_quote": 3309.66382}, {"ts": 1775052000000, "open": 31.99, "high": 32.0, "low": 31.97, "close": 31.97, "volume": 148.034, "quote_volume": 4735.67361, "trades": 22, "taker_buy_quote": 3558.5525}, {"ts": 1775052060000, "open": 32.0, "high": 32.08, "low": 32.0, "close": 32.04, "volume": 172.349, "quote_volume": 5524.28124, "trades": 25, "taker_buy_quote": 4531.51749}, {"ts": 1775052120000, "open": 32.02, "high": 32.06, "low": 32.02, "close": 32.06, "volume": 20.707, "quote_volume": 663.33175, "trades": 7, "taker_buy_quote": 663.33175}, {"ts": 1775052180000, "open": 32.05, "high": 32.05, "low": 32.05, "close": 32.05, "volume": 3.431, "quote_volume": 109.96355, "trades": 2, "taker_buy_quote": 109.96355}, {"ts": 1775052240000, "open": 32.04, "high": 32.08, "low": 32.03, "close": 32.06, "volume": 44.934, "quote_volume": 1440.28624, "trades": 16, "taker_buy_quote": 843.01185}, {"ts": 1775052300000, "open": 32.08, "high": 32.08, "low": 32.05, "close": 32.05, "volume": 8.619, "quote_volume": 276.46015, "trades": 4, "taker_buy_quote": 138.2047}, {"ts": 1775052360000, "open": 32.04, "high": 32.04, "low": 32.01, "close": 32.03, "volume": 100.857, "quote_volume": 3230.2409, "trades": 22, "taker_buy_quote": 2297.27249}, {"ts": 1775052420000, "open": 32.07, "high": 32.09, "low": 32.07, "close": 32.09, "volume": 45.982, "quote_volume": 1474.83947, "trades": 10, "taker_buy_quote": 810.89426}, {"ts": 1775052480000, "open": 32.09, "high": 32.11, "low": 32.09, "close": 32.09, "volume": 10.247, "quote_volume": 328.88845, "trades": 11, "taker_buy_quote": 200.55578}, {"ts": 1775052540000, "open": 32.06, "high": 32.06, "low": 32.06, "close": 32.06, "volume": 10.0, "quote_volume": 320.6, "trades": 2, "taker_buy_quote": 320.6}, {"ts": 1775052600000, "open": 32.06, "high": 32.06, "low": 32.05, "close": 32.05, "volume": 27.034, "quote_volume": 866.67629, "trades": 4, "taker_buy_quote": 108.16875}, {"ts": 1775052660000, "open": 32.07, "high": 32.09, "low": 32.07, "close": 32.08, "volume": 99.139, "quote_volume": 3180.82372, "trades": 14, "taker_buy_quote": 1444.43408}, {"ts": 1775052720000, "open": 32.12, "high": 32.13, "low": 32.12, "close": 32.13, "volume": 112.36, "quote_volume": 3609.95493, "trades": 6, "taker_buy_quote": 1047.71595}, {"ts": 1775052780000, "open": 32.09, "high": 32.09, "low": 32.08, "close": 32.08, "volume": 3.06, "quote_volume": 98.19214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 32.12, "high": 32.14, "low": 32.12, "close": 32.14, "volume": 18.573, "quote_volume": 596.7375, "trades": 11, "taker_buy_quote": 497.1655}, {"ts": 1775052900000, "open": 32.15, "high": 32.2, "low": 32.14, "close": 32.14, "volume": 64.961, "quote_volume": 2089.74976, "trades": 23, "taker_buy_quote": 1611.87244}, {"ts": 1775052960000, "open": 32.18, "high": 32.19, "low": 32.17, "close": 32.18, "volume": 13.399, "quote_volume": 431.19195, "trades": 6, "taker_buy_quote": 74.38245}, {"ts": 1775053020000, "open": 32.19, "high": 32.2, "low": 32.13, "close": 32.15, "volume": 32.626, "quote_volume": 1049.89522, "trades": 11, "taker_buy_quote": 599.98191}, {"ts": 1775053080000, "open": 32.16, "high": 32.16, "low": 32.16, "close": 32.16, "volume": 100.876, "quote_volume": 3244.17216, "trades": 7, "taker_buy_quote": 3244.17216}, {"ts": 1775053140000, "open": 32.16, "high": 32.18, "low": 32.15, "close": 32.15, "volume": 133.439, "quote_volume": 4290.71313, "trades": 27, "taker_buy_quote": 3825.28459}, {"ts": 1775053200000, "open": 32.17, "high": 32.17, "low": 32.13, "close": 32.15, "volume": 237.281, "quote_volume": 7629.73149, "trades": 35, "taker_buy_quote": 3602.05848}, {"ts": 1775053260000, "open": 32.15, "high": 32.16, "low": 32.13, "close": 32.14, "volume": 196.781, "quote_volume": 6325.72616, "trades": 41, "taker_buy_quote": 3300.89284}, {"ts": 1775053320000, "open": 32.15, "high": 32.24, "low": 32.14, "close": 32.22, "volume": 568.874, "quote_volume": 18320.03234, "trades": 55, "taker_buy_quote": 8601.35564}, {"ts": 1775053380000, "open": 32.2, "high": 32.23, "low": 32.2, "close": 32.22, "volume": 27.323, "quote_volume": 880.29663, "trades": 8, "taker_buy_quote": 709.88505}, {"ts": 1775053440000, "open": 32.23, "high": 32.25, "low": 32.17, "close": 32.18, "volume": 162.378, "quote_volume": 5228.01214, "trades": 30, "taker_buy_quote": 971.9731}, {"ts": 1775053500000, "open": 32.19, "high": 32.19, "low": 32.15, "close": 32.16, "volume": 24.484, "quote_volume": 787.64517, "trades": 10, "taker_buy_quote": 539.61382}, {"ts": 1775053560000, "open": 32.18, "high": 32.19, "low": 32.18, "close": 32.19, "volume": 33.535, "quote_volume": 1079.27118, "trades": 7, "taker_buy_quote": 818.11371}, {"ts": 1775053620000, "open": 32.21, "high": 32.21, "low": 32.2, "close": 32.2, "volume": 71.483, "quote_volume": 2301.78635, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775053680000, "open": 32.2, "high": 32.23, "low": 32.19, "close": 32.21, "volume": 121.089, "quote_volume": 3899.96718, "trades": 23, "taker_buy_quote": 2278.31824}, {"ts": 1775053740000, "open": 32.22, "high": 32.23, "low": 32.22, "close": 32.23, "volume": 12.771, "quote_volume": 411.54029, "trades": 4, "taker_buy_quote": 189.09341}, {"ts": 1775053800000, "open": 32.24, "high": 32.26, "low": 32.24, "close": 32.26, "volume": 17.979, "quote_volume": 579.99725, "trades": 8, "taker_buy_quote": 579.99725}, {"ts": 1775053860000, "open": 32.26, "high": 32.27, "low": 32.24, "close": 32.25, "volume": 32.288, "quote_volume": 1041.59584, "trades": 13, "taker_buy_quote": 776.63196}, {"ts": 1775053920000, "open": 32.25, "high": 32.25, "low": 32.21, "close": 32.21, "volume": 2.867, "quote_volume": 92.3937, "trades": 4, "taker_buy_quote": 39.64766}, {"ts": 1775053980000, "open": 32.19, "high": 32.19, "low": 32.14, "close": 32.14, "volume": 944.5, "quote_volume": 30399.79263, "trades": 28, "taker_buy_quote": 2215.98863}, {"ts": 1775054040000, "open": 32.13, "high": 32.13, "low": 32.1, "close": 32.11, "volume": 38.639, "quote_volume": 1241.00605, "trades": 24, "taker_buy_quote": 320.87678}, {"ts": 1775054100000, "open": 32.1, "high": 32.12, "low": 32.1, "close": 32.12, "volume": 55.011, "quote_volume": 1766.20474, "trades": 14, "taker_buy_quote": 1334.44602}, {"ts": 1775054160000, "open": 32.11, "high": 32.11, "low": 32.06, "close": 32.11, "volume": 86.101, "quote_volume": 2763.51588, "trades": 19, "taker_buy_quote": 1249.75342}, {"ts": 1775054220000, "open": 32.12, "high": 32.12, "low": 32.09, "close": 32.09, "volume": 369.436, "quote_volume": 11862.53992, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 32.11, "high": 32.15, "low": 32.1, "close": 32.1, "volume": 90.386, "quote_volume": 2903.14792, "trades": 22, "taker_buy_quote": 1415.74589}, {"ts": 1775054340000, "open": 32.16, "high": 32.25, "low": 32.16, "close": 32.21, "volume": 89.917, "quote_volume": 2895.93715, "trades": 38, "taker_buy_quote": 2381.75839}, {"ts": 1775054400000, "open": 32.17, "high": 32.17, "low": 32.15, "close": 32.15, "volume": 19.187, "quote_volume": 616.91121, "trades": 8, "taker_buy_quote": 493.40605}, {"ts": 1775054460000, "open": 32.14, "high": 32.15, "low": 32.14, "close": 32.15, "volume": 5.555, "quote_volume": 178.56265, "trades": 2, "taker_buy_quote": 80.21425}, {"ts": 1775054520000, "open": 32.17, "high": 32.18, "low": 32.16, "close": 32.16, "volume": 48.7, "quote_volume": 1566.746, "trades": 7, "taker_buy_quote": 1566.746}, {"ts": 1775054580000, "open": 32.18, "high": 32.18, "low": 32.17, "close": 32.18, "volume": 37.738, "quote_volume": 1214.28508, "trades": 6, "taker_buy_quote": 958.93369}, {"ts": 1775054640000, "open": 32.16, "high": 32.17, "low": 32.13, "close": 32.16, "volume": 562.748, "quote_volume": 18088.81888, "trades": 42, "taker_buy_quote": 2233.82376}, {"ts": 1775054700000, "open": 32.17, "high": 32.18, "low": 32.17, "close": 32.18, "volume": 32.997, "quote_volume": 1061.67346, "trades": 5, "taker_buy_quote": 1061.67346}, {"ts": 1775054760000, "open": 32.19, "high": 32.22, "low": 32.19, "close": 32.2, "volume": 95.748, "quote_volume": 3083.13689, "trades": 25, "taker_buy_quote": 1898.56692}, {"ts": 1775054820000, "open": 32.15, "high": 32.16, "low": 32.14, "close": 32.16, "volume": 13.738, "quote_volume": 441.68421, "trades": 13, "taker_buy_quote": 160.18896}, {"ts": 1775054880000, "open": 32.17, "high": 32.17, "low": 32.16, "close": 32.16, "volume": 1.012, "quote_volume": 32.55182, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775054940000, "open": 32.17, "high": 32.21, "low": 32.16, "close": 32.2, "volume": 15.441, "quote_volume": 496.79269, "trades": 12, "taker_buy_quote": 435.05501}, {"ts": 1775055000000, "open": 32.19, "high": 32.19, "low": 32.16, "close": 32.17, "volume": 21.349, "quote_volume": 687.0454, "trades": 12, "taker_buy_quote": 379.07646}, {"ts": 1775055060000, "open": 32.16, "high": 32.18, "low": 32.15, "close": 32.18, "volume": 24.342, "quote_volume": 783.10963, "trades": 6, "taker_buy_quote": 517.22914}, {"ts": 1775055120000, "open": 32.18, "high": 32.21, "low": 32.17, "close": 32.19, "volume": 815.037, "quote_volume": 26239.88533, "trades": 103, "taker_buy_quote": 21442.13412}, {"ts": 1775055180000, "open": 32.18, "high": 32.2, "low": 32.17, "close": 32.17, "volume": 26.243, "quote_volume": 844.64084, "trades": 10, "taker_buy_quote": 360.62379}, {"ts": 1775055240000, "open": 32.19, "high": 32.19, "low": 32.14, "close": 32.18, "volume": 209.062, "quote_volume": 6723.59749, "trades": 29, "taker_buy_quote": 4033.39279}, {"ts": 1775055300000, "open": 32.15, "high": 32.15, "low": 32.12, "close": 32.13, "volume": 81.328, "quote_volume": 2613.25843, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775055360000, "open": 32.12, "high": 32.13, "low": 32.1, "close": 32.13, "volume": 69.091, "quote_volume": 2218.67088, "trades": 22, "taker_buy_quote": 333.67941}, {"ts": 1775055420000, "open": 32.13, "high": 32.13, "low": 32.11, "close": 32.11, "volume": 149.022, "quote_volume": 4786.8565, "trades": 17, "taker_buy_quote": 2762.32163}, {"ts": 1775055480000, "open": 32.12, "high": 32.12, "low": 32.1, "close": 32.11, "volume": 28.267, "quote_volume": 907.70909, "trades": 9, "taker_buy_quote": 482.25008}, {"ts": 1775055540000, "open": 32.12, "high": 32.16, "low": 32.12, "close": 32.14, "volume": 107.421, "quote_volume": 3452.41442, "trades": 26, "taker_buy_quote": 2999.91661}, {"ts": 1775055600000, "open": 32.14, "high": 32.17, "low": 32.13, "close": 32.13, "volume": 63.404, "quote_volume": 2037.83861, "trades": 16, "taker_buy_quote": 32.36302}, {"ts": 1775055660000, "open": 32.13, "high": 32.13, "low": 32.11, "close": 32.13, "volume": 205.381, "quote_volume": 6598.84195, "trades": 12, "taker_buy_quote": 6519.24126}, {"ts": 1775055720000, "open": 32.12, "high": 32.16, "low": 32.12, "close": 32.13, "volume": 259.615, "quote_volume": 8341.66753, "trades": 18, "taker_buy_quote": 8061.61257}, {"ts": 1775055780000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 12.43, "quote_volume": 399.5002, "trades": 4, "taker_buy_quote": 391.97944}, {"ts": 1775055840000, "open": 32.14, "high": 32.16, "low": 32.14, "close": 32.16, "volume": 230.904, "quote_volume": 7424.55814, "trades": 31, "taker_buy_quote": 6806.5042}, {"ts": 1775055900000, "open": 32.17, "high": 32.18, "low": 32.17, "close": 32.18, "volume": 112.991, "quote_volume": 3635.99449, "trades": 8, "taker_buy_quote": 179.79813}, {"ts": 1775055960000, "open": 32.19, "high": 32.19, "low": 32.19, "close": 32.19, "volume": 223.773, "quote_volume": 7203.25287, "trades": 17, "taker_buy_quote": 360.43143}, {"ts": 1775056020000, "open": 32.18, "high": 32.2, "low": 32.17, "close": 32.17, "volume": 430.208, "quote_volume": 13843.91098, "trades": 26, "taker_buy_quote": 1678.19762}, {"ts": 1775056080000, "open": 32.16, "high": 32.16, "low": 32.15, "close": 32.15, "volume": 5.737, "quote_volume": 184.4783, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 32.16, "high": 32.17, "low": 32.16, "close": 32.17, "volume": 15.951, "quote_volume": 513.01001, "trades": 4, "taker_buy_quote": 513.01001}, {"ts": 1775056200000, "open": 32.17, "high": 32.17, "low": 32.14, "close": 32.17, "volume": 438.083, "quote_volume": 14087.20871, "trades": 90, "taker_buy_quote": 6548.80552}, {"ts": 1775056260000, "open": 32.17, "high": 32.18, "low": 32.16, "close": 32.16, "volume": 353.983, "quote_volume": 11390.31043, "trades": 26, "taker_buy_quote": 635.00363}, {"ts": 1775056320000, "open": 32.15, "high": 32.19, "low": 32.15, "close": 32.16, "volume": 205.395, "quote_volume": 6607.68992, "trades": 35, "taker_buy_quote": 5258.76728}, {"ts": 1775056380000, "open": 32.16, "high": 32.16, "low": 32.15, "close": 32.16, "volume": 5.324, "quote_volume": 171.19532, "trades": 7, "taker_buy_quote": 92.36352}, {"ts": 1775056440000, "open": 32.16, "high": 32.16, "low": 32.12, "close": 32.13, "volume": 39.236, "quote_volume": 1261.18741, "trades": 15, "taker_buy_quote": 160.52175}, {"ts": 1775056500000, "open": 32.14, "high": 32.14, "low": 32.12, "close": 32.12, "volume": 39.482, "quote_volume": 1268.74371, "trades": 13, "taker_buy_quote": 256.99144}, {"ts": 1775056560000, "open": 32.11, "high": 32.12, "low": 32.09, "close": 32.12, "volume": 70.773, "quote_volume": 2271.94908, "trades": 13, "taker_buy_quote": 1446.94862}, {"ts": 1775056620000, "open": 32.16, "high": 32.16, "low": 32.16, "close": 32.16, "volume": 3.252, "quote_volume": 104.58432, "trades": 2, "taker_buy_quote": 104.58432}, {"ts": 1775056680000, "open": 32.18, "high": 32.22, "low": 32.18, "close": 32.22, "volume": 37.077, "quote_volume": 1193.32447, "trades": 5, "taker_buy_quote": 287.36093}, {"ts": 1775056740000, "open": 32.24, "high": 32.26, "low": 32.23, "close": 32.25, "volume": 200.712, "quote_volume": 6472.48922, "trades": 28, "taker_buy_quote": 5107.77018}, {"ts": 1775056800000, "open": 32.26, "high": 32.28, "low": 32.26, "close": 32.27, "volume": 101.613, "quote_volume": 3279.29069, "trades": 21, "taker_buy_quote": 2080.77033}, {"ts": 1775056860000, "open": 32.25, "high": 32.25, "low": 32.2, "close": 32.21, "volume": 28.305, "quote_volume": 912.186, "trades": 24, "taker_buy_quote": 395.44045}, {"ts": 1775056920000, "open": 32.24, "high": 32.24, "low": 32.21, "close": 32.24, "volume": 96.107, "quote_volume": 3097.14977, "trades": 26, "taker_buy_quote": 345.5983}, {"ts": 1775056980000, "open": 32.26, "high": 32.3, "low": 32.26, "close": 32.3, "volume": 86.218, "quote_volume": 2783.22152, "trades": 11, "taker_buy_quote": 2783.22152}, {"ts": 1775057040000, "open": 32.31, "high": 32.31, "low": 32.29, "close": 32.3, "volume": 67.524, "quote_volume": 2181.09591, "trades": 14, "taker_buy_quote": 334.95711}, {"ts": 1775057100000, "open": 32.3, "high": 32.33, "low": 32.3, "close": 32.31, "volume": 70.588, "quote_volume": 2280.67169, "trades": 10, "taker_buy_quote": 2239.79954}, {"ts": 1775057160000, "open": 32.3, "high": 32.3, "low": 32.29, "close": 32.29, "volume": 6.887, "quote_volume": 222.38623, "trades": 2, "taker_buy_quote": 16.15}, {"ts": 1775057220000, "open": 32.29, "high": 32.29, "low": 32.28, "close": 32.28, "volume": 3.671, "quote_volume": 118.50284, "trades": 2, "taker_buy_quote": 9.55784}, {"ts": 1775057280000, "open": 32.27, "high": 32.27, "low": 32.25, "close": 32.26, "volume": 7.877, "quote_volume": 254.11995, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 32.27, "high": 32.28, "low": 32.27, "close": 32.28, "volume": 43.925, "quote_volume": 1417.51075, "trades": 9, "taker_buy_quote": 1417.51075}, {"ts": 1775057400000, "open": 32.3, "high": 32.3, "low": 32.27, "close": 32.29, "volume": 45.126, "quote_volume": 1457.28859, "trades": 14, "taker_buy_quote": 106.2077}, {"ts": 1775057460000, "open": 32.29, "high": 32.35, "low": 32.29, "close": 32.35, "volume": 69.945, "quote_volume": 2261.9653, "trades": 23, "taker_buy_quote": 2255.8302}, {"ts": 1775057520000, "open": 32.35, "high": 32.35, "low": 32.31, "close": 32.31, "volume": 68.788, "quote_volume": 2224.4285, "trades": 23, "taker_buy_quote": 418.33728}, {"ts": 1775057580000, "open": 32.3, "high": 32.3, "low": 32.27, "close": 32.27, "volume": 18.788, "quote_volume": 606.59839, "trades": 11, "taker_buy_quote": 541.12256}, {"ts": 1775057640000, "open": 32.27, "high": 32.3, "low": 32.27, "close": 32.28, "volume": 39.819, "quote_volume": 1285.76388, "trades": 10, "taker_buy_quote": 574.13082}, {"ts": 1775057700000, "open": 32.28, "high": 32.28, "low": 32.28, "close": 32.28, "volume": 1.266, "quote_volume": 40.86648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775057760000, "open": 32.28, "high": 32.29, "low": 32.28, "close": 32.28, "volume": 17.488, "quote_volume": 564.61135, "trades": 5, "taker_buy_quote": 564.61135}, {"ts": 1775057820000, "open": 32.3, "high": 32.3, "low": 32.24, "close": 32.24, "volume": 94.92, "quote_volume": 3062.25222, "trades": 49, "taker_buy_quote": 260.4349}, {"ts": 1775057880000, "open": 32.27, "high": 32.28, "low": 32.24, "close": 32.24, "volume": 88.798, "quote_volume": 2863.6305, "trades": 16, "taker_buy_quote": 492.11637}, {"ts": 1775057940000, "open": 32.24, "high": 32.24, "low": 32.22, "close": 32.22, "volume": 33.903, "quote_volume": 1092.38562, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775058000000, "open": 32.21, "high": 32.24, "low": 32.2, "close": 32.2, "volume": 22.972, "quote_volume": 740.22062, "trades": 13, "taker_buy_quote": 625.60606}, {"ts": 1775058060000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 10.421, "quote_volume": 335.66041, "trades": 1, "taker_buy_quote": 335.66041}, {"ts": 1775058120000, "open": 32.25, "high": 32.25, "low": 32.25, "close": 32.25, "volume": 1.2, "quote_volume": 38.7, "trades": 1, "taker_buy_quote": 38.7}, {"ts": 1775058180000, "open": 32.25, "high": 32.25, "low": 32.23, "close": 32.23, "volume": 39.698, "quote_volume": 1279.5104, "trades": 9, "taker_buy_quote": 27.59899}, {"ts": 1775058240000, "open": 32.24, "high": 32.24, "low": 32.23, "close": 32.23, "volume": 17.553, "quote_volume": 565.73619, "trades": 5, "taker_buy_quote": 134.65994}, {"ts": 1775058300000, "open": 32.22, "high": 32.26, "low": 32.21, "close": 32.26, "volume": 37.143, "quote_volume": 1197.28857, "trades": 7, "taker_buy_quote": 991.49501}, {"ts": 1775058360000, "open": 32.25, "high": 32.25, "low": 32.23, "close": 32.23, "volume": 20.195, "quote_volume": 651.06762, "trades": 8, "taker_buy_quote": 480.3779}, {"ts": 1775058420000, "open": 32.23, "high": 32.23, "low": 32.21, "close": 32.21, "volume": 129.462, "quote_volume": 4171.55871, "trades": 15, "taker_buy_quote": 460.2444}, {"ts": 1775058480000, "open": 32.23, "high": 32.24, "low": 32.23, "close": 32.23, "volume": 57.724, "quote_volume": 1860.61886, "trades": 11, "taker_buy_quote": 1106.0501}, {"ts": 1775058540000, "open": 32.24, "high": 32.24, "low": 32.23, "close": 32.23, "volume": 1.591, "quote_volume": 51.28784, "trades": 2, "taker_buy_quote": 51.28784}, {"ts": 1775058600000, "open": 32.22, "high": 32.22, "low": 32.21, "close": 32.21, "volume": 11.973, "quote_volume": 385.68055, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 32.23, "high": 32.23, "low": 32.23, "close": 32.23, "volume": 0.204, "quote_volume": 6.57492, "trades": 1, "taker_buy_quote": 6.57492}, {"ts": 1775058720000, "open": 32.24, "high": 32.25, "low": 32.21, "close": 32.21, "volume": 59.809, "quote_volume": 1927.77884, "trades": 25, "taker_buy_quote": 1037.55078}, {"ts": 1775058780000, "open": 32.21, "high": 32.27, "low": 32.19, "close": 32.27, "volume": 72.341, "quote_volume": 2332.06522, "trades": 26, "taker_buy_quote": 1800.20095}, {"ts": 1775058840000, "open": 32.24, "high": 32.24, "low": 32.23, "close": 32.24, "volume": 2.775, "quote_volume": 89.45727, "trades": 5, "taker_buy_quote": 32.24}, {"ts": 1775058900000, "open": 32.24, "high": 32.25, "low": 32.24, "close": 32.25, "volume": 50.653, "quote_volume": 1633.47281, "trades": 16, "taker_buy_quote": 1613.00041}, {"ts": 1775058960000, "open": 32.24, "high": 32.28, "low": 32.24, "close": 32.26, "volume": 63.037, "quote_volume": 2033.55281, "trades": 29, "taker_buy_quote": 1530.34605}, {"ts": 1775059020000, "open": 32.26, "high": 32.26, "low": 32.26, "close": 32.26, "volume": 37.955, "quote_volume": 1224.4283, "trades": 13, "taker_buy_quote": 559.711}, {"ts": 1775059080000, "open": 32.26, "high": 32.27, "low": 32.23, "close": 32.23, "volume": 14.448, "quote_volume": 465.90255, "trades": 9, "taker_buy_quote": 5.45194}, {"ts": 1775059140000, "open": 32.24, "high": 32.24, "low": 32.22, "close": 32.22, "volume": 40.994, "quote_volume": 1321.36714, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775059200000, "open": 32.22, "high": 32.22, "low": 32.2, "close": 32.2, "volume": 13.205, "quote_volume": 425.44458, "trades": 3, "taker_buy_quote": 384.90012}, {"ts": 1775059260000, "open": 32.19, "high": 32.19, "low": 32.17, "close": 32.19, "volume": 53.166, "quote_volume": 1710.85027, "trades": 16, "taker_buy_quote": 473.89396}, {"ts": 1775059320000, "open": 32.19, "high": 32.19, "low": 32.17, "close": 32.17, "volume": 29.75, "quote_volume": 957.25923, "trades": 10, "taker_buy_quote": 56.24316}, {"ts": 1775059380000, "open": 32.17, "high": 32.17, "low": 32.15, "close": 32.15, "volume": 456.648, "quote_volume": 14684.11846, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775059440000, "open": 32.15, "high": 32.15, "low": 32.09, "close": 32.1, "volume": 417.512, "quote_volume": 13404.84353, "trades": 51, "taker_buy_quote": 486.77645}, {"ts": 1775059500000, "open": 32.1, "high": 32.17, "low": 32.1, "close": 32.17, "volume": 128.609, "quote_volume": 4133.51171, "trades": 25, "taker_buy_quote": 3653.37238}, {"ts": 1775059560000, "open": 32.17, "high": 32.17, "low": 32.17, "close": 32.17, "volume": 3.598, "quote_volume": 115.74766, "trades": 2, "taker_buy_quote": 108.57375}, {"ts": 1775059620000, "open": 32.16, "high": 32.16, "low": 32.12, "close": 32.12, "volume": 50.336, "quote_volume": 1617.83717, "trades": 12, "taker_buy_quote": 277.5168}, {"ts": 1775059680000, "open": 32.14, "high": 32.14, "low": 32.13, "close": 32.13, "volume": 10.418, "quote_volume": 334.8034, "trades": 7, "taker_buy_quote": 217.29854}, {"ts": 1775059740000, "open": 32.14, "high": 32.2, "low": 32.14, "close": 32.2, "volume": 27.507, "quote_volume": 884.11144, "trades": 4, "taker_buy_quote": 884.11144}, {"ts": 1775059800000, "open": 32.21, "high": 32.23, "low": 32.21, "close": 32.21, "volume": 9.02, "quote_volume": 290.63585, "trades": 5, "taker_buy_quote": 281.456}, {"ts": 1775059860000, "open": 32.21, "high": 32.21, "low": 32.19, "close": 32.19, "volume": 90.722, "quote_volume": 2920.40868, "trades": 6, "taker_buy_quote": 2804.19966}, {"ts": 1775059920000, "open": 32.2, "high": 32.2, "low": 32.19, "close": 32.2, "volume": 25.321, "quote_volume": 815.17995, "trades": 5, "taker_buy_quote": 611.64375}, {"ts": 1775059980000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 3.608, "quote_volume": 116.21368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 32.19, "high": 32.19, "low": 32.14, "close": 32.15, "volume": 84.209, "quote_volume": 2709.29327, "trades": 16, "taker_buy_quote": 1480.68935}, {"ts": 1775060100000, "open": 32.17, "high": 32.18, "low": 32.17, "close": 32.18, "volume": 11.967, "quote_volume": 384.99478, "trades": 3, "taker_buy_quote": 384.99478}, {"ts": 1775060160000, "open": 32.18, "high": 32.19, "low": 32.17, "close": 32.19, "volume": 20.105, "quote_volume": 646.84138, "trades": 6, "taker_buy_quote": 542.83344}, {"ts": 1775060220000, "open": 32.19, "high": 32.23, "low": 32.19, "close": 32.22, "volume": 19.671, "quote_volume": 633.5776, "trades": 9, "taker_buy_quote": 601.3876}, {"ts": 1775060280000, "open": 32.24, "high": 32.25, "low": 32.23, "close": 32.23, "volume": 40.586, "quote_volume": 1308.23502, "trades": 12, "taker_buy_quote": 1090.64877}, {"ts": 1775060340000, "open": 32.26, "high": 32.31, "low": 32.25, "close": 32.26, "volume": 208.936, "quote_volume": 6745.97947, "trades": 29, "taker_buy_quote": 5686.98038}, {"ts": 1775060400000, "open": 32.3, "high": 32.3, "low": 32.24, "close": 32.25, "volume": 12.571, "quote_volume": 405.50816, "trades": 5, "taker_buy_quote": 322.2}, {"ts": 1775060460000, "open": 32.26, "high": 32.28, "low": 32.25, "close": 32.28, "volume": 5.508, "quote_volume": 177.6963, "trades": 3, "taker_buy_quote": 165.5703}, {"ts": 1775060520000, "open": 32.28, "high": 32.28, "low": 32.28, "close": 32.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060580000, "open": 32.28, "high": 32.29, "low": 32.27, "close": 32.27, "volume": 39.036, "quote_volume": 1260.31535, "trades": 11, "taker_buy_quote": 853.49381}, {"ts": 1775060640000, "open": 32.28, "high": 32.28, "low": 32.28, "close": 32.28, "volume": 7.078, "quote_volume": 228.47784, "trades": 3, "taker_buy_quote": 228.47784}, {"ts": 1775060700000, "open": 32.29, "high": 32.29, "low": 32.27, "close": 32.28, "volume": 490.014, "quote_volume": 15813.0042, "trades": 33, "taker_buy_quote": 14532.50999}, {"ts": 1775060760000, "open": 32.28, "high": 32.29, "low": 32.28, "close": 32.29, "volume": 3.782, "quote_volume": 122.1056, "trades": 3, "taker_buy_quote": 73.10456}, {"ts": 1775060820000, "open": 32.29, "high": 32.29, "low": 32.29, "close": 32.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 32.3, "high": 32.33, "low": 32.3, "close": 32.3, "volume": 143.413, "quote_volume": 4633.95624, "trades": 33, "taker_buy_quote": 3345.9894}, {"ts": 1775060940000, "open": 32.31, "high": 32.32, "low": 32.31, "close": 32.32, "volume": 3.359, "quote_volume": 108.55989, "trades": 2, "taker_buy_quote": 108.55989}, {"ts": 1775061000000, "open": 32.32, "high": 32.35, "low": 32.32, "close": 32.35, "volume": 65.307, "quote_volume": 2111.00685, "trades": 19, "taker_buy_quote": 1426.08141}, {"ts": 1775061060000, "open": 32.36, "high": 32.38, "low": 32.36, "close": 32.37, "volume": 98.738, "quote_volume": 3195.98717, "trades": 15, "taker_buy_quote": 634.7959}, {"ts": 1775061120000, "open": 32.37, "high": 32.37, "low": 32.33, "close": 32.33, "volume": 32.663, "quote_volume": 1056.64703, "trades": 17, "taker_buy_quote": 383.54806}, {"ts": 1775061180000, "open": 32.32, "high": 32.32, "low": 32.31, "close": 32.31, "volume": 102.267, "quote_volume": 3305.22673, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775061240000, "open": 32.29, "high": 32.3, "low": 32.28, "close": 32.3, "volume": 35.625, "quote_volume": 1150.33979, "trades": 5, "taker_buy_quote": 55.29131}, {"ts": 1775061300000, "open": 32.3, "high": 32.34, "low": 32.3, "close": 32.34, "volume": 51.739, "quote_volume": 1671.80185, "trades": 10, "taker_buy_quote": 1219.60185}, {"ts": 1775061360000, "open": 32.33, "high": 32.37, "low": 32.33, "close": 32.37, "volume": 43.837, "quote_volume": 1417.78454, "trades": 14, "taker_buy_quote": 1153.05351}, {"ts": 1775061420000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 1.0, "quote_volume": 32.37, "trades": 1, "taker_buy_quote": 32.37}, {"ts": 1775061480000, "open": 32.37, "high": 32.39, "low": 32.37, "close": 32.37, "volume": 31.866, "quote_volume": 1032.00819, "trades": 10, "taker_buy_quote": 952.22886}, {"ts": 1775061540000, "open": 32.39, "high": 32.39, "low": 32.36, "close": 32.36, "volume": 30.503, "quote_volume": 987.16969, "trades": 2, "taker_buy_quote": 99.98793}, {"ts": 1775061600000, "open": 32.35, "high": 32.38, "low": 32.34, "close": 32.37, "volume": 101.607, "quote_volume": 3287.58024, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775061660000, "open": 32.39, "high": 32.41, "low": 32.37, "close": 32.37, "volume": 98.859, "quote_volume": 3202.97519, "trades": 22, "taker_buy_quote": 1335.0984}, {"ts": 1775061720000, "open": 32.38, "high": 32.4, "low": 32.38, "close": 32.4, "volume": 101.471, "quote_volume": 3286.64946, "trades": 6, "taker_buy_quote": 3286.64946}, {"ts": 1775061780000, "open": 32.39, "high": 32.4, "low": 32.39, "close": 32.4, "volume": 59.607, "quote_volume": 1931.17305, "trades": 7, "taker_buy_quote": 1620.0}, {"ts": 1775061840000, "open": 32.42, "high": 32.46, "low": 32.41, "close": 32.42, "volume": 58.948, "quote_volume": 1912.13744, "trades": 27, "taker_buy_quote": 656.61132}, {"ts": 1775061900000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061960000, "open": 32.39, "high": 32.39, "low": 32.34, "close": 32.34, "volume": 7.827, "quote_volume": 253.24476, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775062020000, "open": 32.35, "high": 32.4, "low": 32.34, "close": 32.4, "volume": 62.778, "quote_volume": 2031.42153, "trades": 13, "taker_buy_quote": 849.15603}, {"ts": 1775062080000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 42.318, "quote_volume": 1370.68002, "trades": 9, "taker_buy_quote": 947.60184}, {"ts": 1775062140000, "open": 32.39, "high": 32.4, "low": 32.39, "close": 32.4, "volume": 13.464, "quote_volume": 436.14271, "trades": 5, "taker_buy_quote": 109.35}, {"ts": 1775062200000, "open": 32.4, "high": 32.42, "low": 32.4, "close": 32.42, "volume": 18.688, "quote_volume": 605.61948, "trades": 7, "taker_buy_quote": 207.94188}, {"ts": 1775062260000, "open": 32.41, "high": 32.43, "low": 32.41, "close": 32.42, "volume": 13.404, "quote_volume": 434.49085, "trades": 8, "taker_buy_quote": 390.40197}, {"ts": 1775062320000, "open": 32.42, "high": 32.44, "low": 32.42, "close": 32.44, "volume": 62.563, "quote_volume": 2028.93928, "trades": 9, "taker_buy_quote": 957.25492}, {"ts": 1775062380000, "open": 32.43, "high": 32.45, "low": 32.4, "close": 32.42, "volume": 184.359, "quote_volume": 5974.93882, "trades": 44, "taker_buy_quote": 538.01718}, {"ts": 1775062440000, "open": 32.42, "high": 32.43, "low": 32.4, "close": 32.4, "volume": 21.636, "quote_volume": 701.53728, "trades": 10, "taker_buy_quote": 686.50136}, {"ts": 1775062500000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 4.955, "quote_volume": 160.6411, "trades": 1, "taker_buy_quote": 160.6411}, {"ts": 1775062560000, "open": 32.41, "high": 32.43, "low": 32.41, "close": 32.43, "volume": 73.418, "quote_volume": 2380.90401, "trades": 6, "taker_buy_quote": 1579.40454}, {"ts": 1775062620000, "open": 32.43, "high": 32.43, "low": 32.43, "close": 32.43, "volume": 32.556, "quote_volume": 1055.79108, "trades": 5, "taker_buy_quote": 405.08313}, {"ts": 1775062680000, "open": 32.43, "high": 32.43, "low": 32.42, "close": 32.43, "volume": 14.977, "quote_volume": 485.69175, "trades": 8, "taker_buy_quote": 336.16938}, {"ts": 1775062740000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 13.09, "quote_volume": 424.3778, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 32.42, "high": 32.45, "low": 32.42, "close": 32.45, "volume": 336.479, "quote_volume": 10911.17195, "trades": 31, "taker_buy_quote": 7882.81975}, {"ts": 1775062860000, "open": 32.45, "high": 32.46, "low": 32.45, "close": 32.45, "volume": 21.023, "quote_volume": 682.23514, "trades": 5, "taker_buy_quote": 199.28179}, {"ts": 1775062920000, "open": 32.46, "high": 32.53, "low": 32.46, "close": 32.53, "volume": 156.541, "quote_volume": 5085.34896, "trades": 34, "taker_buy_quote": 5022.2083}, {"ts": 1775062980000, "open": 32.53, "high": 32.63, "low": 32.53, "close": 32.59, "volume": 434.212, "quote_volume": 14151.77096, "trades": 119, "taker_buy_quote": 10679.02323}, {"ts": 1775063040000, "open": 32.62, "high": 32.64, "low": 32.61, "close": 32.64, "volume": 7.322, "quote_volume": 238.97218, "trades": 9, "taker_buy_quote": 232.8415}, {"ts": 1775063100000, "open": 32.63, "high": 32.63, "low": 32.59, "close": 32.59, "volume": 89.998, "quote_volume": 2935.74124, "trades": 19, "taker_buy_quote": 446.27438}, {"ts": 1775063160000, "open": 32.57, "high": 32.57, "low": 32.51, "close": 32.54, "volume": 224.18, "quote_volume": 7290.09472, "trades": 32, "taker_buy_quote": 603.33151}, {"ts": 1775063220000, "open": 32.54, "high": 32.57, "low": 32.51, "close": 32.51, "volume": 84.624, "quote_volume": 2754.97726, "trades": 26, "taker_buy_quote": 2099.37301}, {"ts": 1775063280000, "open": 32.51, "high": 32.53, "low": 32.51, "close": 32.53, "volume": 31.648, "quote_volume": 1029.10512, "trades": 9, "taker_buy_quote": 1029.10512}, {"ts": 1775063340000, "open": 32.53, "high": 32.53, "low": 32.47, "close": 32.47, "volume": 41.481, "quote_volume": 1348.33363, "trades": 10, "taker_buy_quote": 616.09109}, {"ts": 1775063400000, "open": 32.5, "high": 32.5, "low": 32.48, "close": 32.48, "volume": 18.621, "quote_volume": 604.94996, "trades": 8, "taker_buy_quote": 220.18934}, {"ts": 1775063460000, "open": 32.48, "high": 32.48, "low": 32.41, "close": 32.41, "volume": 116.79, "quote_volume": 3789.95431, "trades": 16, "taker_buy_quote": 104.53975}, {"ts": 1775063520000, "open": 32.42, "high": 32.42, "low": 32.4, "close": 32.4, "volume": 138.607, "quote_volume": 4492.1649, "trades": 15, "taker_buy_quote": 109.38375}, {"ts": 1775063580000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.5, "quote_volume": 16.2, "trades": 1, "taker_buy_quote": 16.2}, {"ts": 1775063640000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 14.152, "quote_volume": 458.38328, "trades": 4, "taker_buy_quote": 452.58547}, {"ts": 1775063700000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 16.914, "quote_volume": 547.84446, "trades": 4, "taker_buy_quote": 547.84446}, {"ts": 1775063760000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 1.049, "quote_volume": 33.9876, "trades": 1, "taker_buy_quote": 33.9876}, {"ts": 1775063820000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063880000, "open": 32.4, "high": 32.43, "low": 32.4, "close": 32.43, "volume": 26.163, "quote_volume": 847.99025, "trades": 9, "taker_buy_quote": 703.7384}, {"ts": 1775063940000, "open": 32.43, "high": 32.43, "low": 32.39, "close": 32.39, "volume": 23.86, "quote_volume": 773.41724, "trades": 10, "taker_buy_quote": 132.96095}, {"ts": 1775064000000, "open": 32.39, "high": 32.39, "low": 32.34, "close": 32.34, "volume": 125.1, "quote_volume": 4051.43237, "trades": 38, "taker_buy_quote": 1782.0361}, {"ts": 1775064060000, "open": 32.34, "high": 32.34, "low": 32.29, "close": 32.31, "volume": 96.257, "quote_volume": 3110.36362, "trades": 21, "taker_buy_quote": 847.94422}, {"ts": 1775064120000, "open": 32.33, "high": 32.34, "low": 32.3, "close": 32.3, "volume": 46.878, "quote_volume": 1515.19479, "trades": 18, "taker_buy_quote": 716.95527}, {"ts": 1775064180000, "open": 32.28, "high": 32.28, "low": 32.25, "close": 32.25, "volume": 82.927, "quote_volume": 2675.12487, "trades": 34, "taker_buy_quote": 204.39787}, {"ts": 1775064240000, "open": 32.27, "high": 32.29, "low": 32.25, "close": 32.29, "volume": 33.472, "quote_volume": 1080.11051, "trades": 13, "taker_buy_quote": 299.97657}, {"ts": 1775064300000, "open": 32.29, "high": 32.3, "low": 32.27, "close": 32.27, "volume": 56.382, "quote_volume": 1819.94443, "trades": 17, "taker_buy_quote": 560.94977}, {"ts": 1775064360000, "open": 32.27, "high": 32.29, "low": 32.27, "close": 32.27, "volume": 86.82, "quote_volume": 2801.85886, "trades": 17, "taker_buy_quote": 299.95862}, {"ts": 1775064420000, "open": 32.27, "high": 32.28, "low": 32.25, "close": 32.25, "volume": 591.366, "quote_volume": 19077.88467, "trades": 55, "taker_buy_quote": 471.69958}, {"ts": 1775064480000, "open": 32.25, "high": 32.25, "low": 32.21, "close": 32.21, "volume": 33.292, "quote_volume": 1072.9429, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775064540000, "open": 32.22, "high": 32.22, "low": 32.2, "close": 32.2, "volume": 87.623, "quote_volume": 2822.61856, "trades": 24, "taker_buy_quote": 1592.90904}, {"ts": 1775064600000, "open": 32.22, "high": 32.23, "low": 32.2, "close": 32.2, "volume": 36.162, "quote_volume": 1164.98541, "trades": 16, "taker_buy_quote": 182.34023}, {"ts": 1775064660000, "open": 32.21, "high": 32.22, "low": 32.2, "close": 32.22, "volume": 42.507, "quote_volume": 1369.3468, "trades": 18, "taker_buy_quote": 257.47002}, {"ts": 1775064720000, "open": 32.23, "high": 32.23, "low": 32.21, "close": 32.22, "volume": 38.702, "quote_volume": 1246.99447, "trades": 16, "taker_buy_quote": 108.77625}, {"ts": 1775064780000, "open": 32.23, "high": 32.23, "low": 32.2, "close": 32.2, "volume": 85.144, "quote_volume": 2742.68364, "trades": 26, "taker_buy_quote": 346.2101}, {"ts": 1775064840000, "open": 32.2, "high": 32.21, "low": 32.18, "close": 32.19, "volume": 383.791, "quote_volume": 12356.80089, "trades": 46, "taker_buy_quote": 4786.24859}, {"ts": 1775064900000, "open": 32.19, "high": 32.19, "low": 32.16, "close": 32.16, "volume": 128.721, "quote_volume": 4141.36347, "trades": 37, "taker_buy_quote": 1222.59555}, {"ts": 1775064960000, "open": 32.18, "high": 32.2, "low": 32.18, "close": 32.2, "volume": 101.591, "quote_volume": 3270.1356, "trades": 26, "taker_buy_quote": 540.85638}, {"ts": 1775065020000, "open": 32.2, "high": 32.23, "low": 32.19, "close": 32.23, "volume": 46.35, "quote_volume": 1492.57563, "trades": 23, "taker_buy_quote": 320.85167}, {"ts": 1775065080000, "open": 32.22, "high": 32.26, "low": 32.22, "close": 32.25, "volume": 97.725, "quote_volume": 3151.94655, "trades": 30, "taker_buy_quote": 2373.98975}, {"ts": 1775065140000, "open": 32.25, "high": 32.25, "low": 32.23, "close": 32.23, "volume": 13.337, "quote_volume": 429.96218, "trades": 9, "taker_buy_quote": 10.02353}, {"ts": 1775065200000, "open": 32.22, "high": 32.23, "low": 32.22, "close": 32.22, "volume": 34.111, "quote_volume": 1099.20769, "trades": 10, "taker_buy_quote": 440.03474}, {"ts": 1775065260000, "open": 32.22, "high": 32.22, "low": 32.22, "close": 32.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065320000, "open": 32.25, "high": 32.28, "low": 32.25, "close": 32.25, "volume": 133.193, "quote_volume": 4298.47164, "trades": 17, "taker_buy_quote": 3743.82036}, {"ts": 1775065380000, "open": 32.27, "high": 32.27, "low": 32.27, "close": 32.27, "volume": 1.769, "quote_volume": 57.08563, "trades": 2, "taker_buy_quote": 57.08563}, {"ts": 1775065440000, "open": 32.27, "high": 32.27, "low": 32.26, "close": 32.26, "volume": 3.344, "quote_volume": 107.88022, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 32.26, "high": 32.28, "low": 32.24, "close": 32.24, "volume": 33.072, "quote_volume": 1066.81772, "trades": 18, "taker_buy_quote": 99.97116}, {"ts": 1775065560000, "open": 32.24, "high": 32.24, "low": 32.2, "close": 32.2, "volume": 33.391, "quote_volume": 1075.62446, "trades": 9, "taker_buy_quote": 237.4476}, {"ts": 1775065620000, "open": 32.2, "high": 32.2, "low": 32.2, "close": 32.2, "volume": 370.469, "quote_volume": 11929.1018, "trades": 9, "taker_buy_quote": 11929.1018}, {"ts": 1775065680000, "open": 32.21, "high": 32.22, "low": 32.21, "close": 32.22, "volume": 16.925, "quote_volume": 545.16827, "trades": 4, "taker_buy_quote": 545.16827}, {"ts": 1775065740000, "open": 32.2, "high": 32.2, "low": 32.17, "close": 32.19, "volume": 58.406, "quote_volume": 1879.38255, "trades": 14, "taker_buy_quote": 1010.96913}, {"ts": 1775065800000, "open": 32.19, "high": 32.22, "low": 32.18, "close": 32.19, "volume": 37.482, "quote_volume": 1206.71127, "trades": 11, "taker_buy_quote": 502.38234}, {"ts": 1775065860000, "open": 32.21, "high": 32.21, "low": 32.16, "close": 32.16, "volume": 72.856, "quote_volume": 2344.61936, "trades": 36, "taker_buy_quote": 490.25421}, {"ts": 1775065920000, "open": 32.18, "high": 32.2, "low": 32.18, "close": 32.19, "volume": 33.888, "quote_volume": 1090.76741, "trades": 5, "taker_buy_quote": 907.64818}, {"ts": 1775065980000, "open": 32.19, "high": 32.19, "low": 32.19, "close": 32.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066040000, "open": 32.19, "high": 32.21, "low": 32.19, "close": 32.21, "volume": 3.608, "quote_volume": 116.20902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775066100000, "open": 32.2, "high": 32.2, "low": 32.19, "close": 32.19, "volume": 19.836, "quote_volume": 638.5238, "trades": 6, "taker_buy_quote": 299.59233}, {"ts": 1775066160000, "open": 32.19, "high": 32.19, "low": 32.17, "close": 32.18, "volume": 36.428, "quote_volume": 1171.94415, "trades": 9, "taker_buy_quote": 1164.44621}, {"ts": 1775066220000, "open": 32.17, "high": 32.17, "low": 32.16, "close": 32.16, "volume": 15.476, "quote_volume": 497.85262, "trades": 7, "taker_buy_quote": 356.15407}, {"ts": 1775066280000, "open": 32.17, "high": 32.17, "low": 32.15, "close": 32.15, "volume": 15.42, "quote_volume": 495.84702, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 32.14, "high": 32.15, "low": 32.14, "close": 32.15, "volume": 8.72, "quote_volume": 280.29292, "trades": 6, "taker_buy_quote": 211.7383}, {"ts": 1775066400000, "open": 32.17, "high": 32.17, "low": 32.16, "close": 32.16, "volume": 33.233, "quote_volume": 1068.8276, "trades": 7, "taker_buy_quote": 852.36864}, {"ts": 1775066460000, "open": 32.14, "high": 32.17, "low": 32.14, "close": 32.17, "volume": 177.664, "quote_volume": 5713.67173, "trades": 12, "taker_buy_quote": 263.90479}, {"ts": 1775066520000, "open": 32.16, "high": 32.16, "low": 32.06, "close": 32.06, "volume": 283.68, "quote_volume": 9109.23152, "trades": 69, "taker_buy_quote": 990.2603}, {"ts": 1775066580000, "open": 32.09, "high": 32.1, "low": 32.02, "close": 32.05, "volume": 41.603, "quote_volume": 1333.65778, "trades": 25, "taker_buy_quote": 724.38921}, {"ts": 1775066640000, "open": 32.08, "high": 32.08, "low": 32.02, "close": 32.05, "volume": 303.484, "quote_volume": 9721.74217, "trades": 29, "taker_buy_quote": 356.93782}, {"ts": 1775066700000, "open": 32.06, "high": 32.06, "low": 32.04, "close": 32.05, "volume": 9.072, "quote_volume": 290.80565, "trades": 6, "taker_buy_quote": 263.76389}, {"ts": 1775066760000, "open": 32.02, "high": 32.04, "low": 32.02, "close": 32.04, "volume": 10.999, "quote_volume": 352.38798, "trades": 4, "taker_buy_quote": 320.4}, {"ts": 1775066820000, "open": 32.05, "high": 32.06, "low": 32.05, "close": 32.05, "volume": 3.859, "quote_volume": 123.70922, "trades": 4, "taker_buy_quote": 30.706}, {"ts": 1775066880000, "open": 32.06, "high": 32.09, "low": 32.05, "close": 32.09, "volume": 376.863, "quote_volume": 12091.29322, "trades": 23, "taker_buy_quote": 12082.44742}, {"ts": 1775066940000, "open": 32.07, "high": 32.07, "low": 32.05, "close": 32.06, "volume": 25.679, "quote_volume": 823.21831, "trades": 11, "taker_buy_quote": 453.51986}, {"ts": 1775067000000, "open": 32.08, "high": 32.14, "low": 32.08, "close": 32.12, "volume": 775.271, "quote_volume": 24903.22719, "trades": 58, "taker_buy_quote": 19730.03755}, {"ts": 1775067060000, "open": 32.12, "high": 32.12, "low": 32.12, "close": 32.12, "volume": 23.577, "quote_volume": 757.29324, "trades": 2, "taker_buy_quote": 108.405}, {"ts": 1775067120000, "open": 32.15, "high": 32.17, "low": 32.15, "close": 32.17, "volume": 128.476, "quote_volume": 4132.8863, "trades": 11, "taker_buy_quote": 1713.34843}, {"ts": 1775067180000, "open": 32.17, "high": 32.17, "low": 32.17, "close": 32.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067240000, "open": 32.15, "high": 32.15, "low": 32.15, "close": 32.15, "volume": 1.8, "quote_volume": 57.87, "trades": 1, "taker_buy_quote": 57.87}, {"ts": 1775067300000, "open": 32.12, "high": 32.15, "low": 32.12, "close": 32.14, "volume": 340.47, "quote_volume": 10945.1876, "trades": 15, "taker_buy_quote": 10885.42276}, {"ts": 1775067360000, "open": 32.16, "high": 32.16, "low": 32.14, "close": 32.14, "volume": 14.223, "quote_volume": 457.14476, "trades": 7, "taker_buy_quote": 28.20432}, {"ts": 1775067420000, "open": 32.16, "high": 32.16, "low": 32.12, "close": 32.16, "volume": 215.032, "quote_volume": 6911.37976, "trades": 30, "taker_buy_quote": 801.63691}, {"ts": 1775067480000, "open": 32.13, "high": 32.14, "low": 32.12, "close": 32.14, "volume": 27.232, "quote_volume": 875.08144, "trades": 8, "taker_buy_quote": 414.57026}, {"ts": 1775067540000, "open": 32.15, "high": 32.19, "low": 32.15, "close": 32.19, "volume": 130.914, "quote_volume": 4209.86315, "trades": 22, "taker_buy_quote": 4209.86315}, {"ts": 1775067600000, "open": 32.19, "high": 32.21, "low": 32.19, "close": 32.19, "volume": 74.282, "quote_volume": 2391.41412, "trades": 18, "taker_buy_quote": 1451.46972}, {"ts": 1775067660000, "open": 32.18, "high": 32.18, "low": 32.15, "close": 32.18, "volume": 125.357, "quote_volume": 4032.65245, "trades": 23, "taker_buy_quote": 431.01253}, {"ts": 1775067720000, "open": 32.16, "high": 32.16, "low": 32.16, "close": 32.16, "volume": 18.672, "quote_volume": 600.49152, "trades": 2, "taker_buy_quote": 600.49152}, {"ts": 1775067780000, "open": 32.15, "high": 32.15, "low": 32.12, "close": 32.14, "volume": 68.117, "quote_volume": 2188.54778, "trades": 12, "taker_buy_quote": 211.749}, {"ts": 1775067840000, "open": 32.12, "high": 32.13, "low": 32.09, "close": 32.12, "volume": 36.724, "quote_volume": 1179.04542, "trades": 26, "taker_buy_quote": 335.4914}, {"ts": 1775067900000, "open": 32.11, "high": 32.15, "low": 32.11, "close": 32.13, "volume": 11.92, "quote_volume": 382.94436, "trades": 5, "taker_buy_quote": 382.94436}, {"ts": 1775067960000, "open": 32.15, "high": 32.16, "low": 32.15, "close": 32.16, "volume": 16.796, "quote_volume": 540.08099, "trades": 6, "taker_buy_quote": 511.3671}, {"ts": 1775068020000, "open": 32.16, "high": 32.16, "low": 32.16, "close": 32.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068080000, "open": 32.16, "high": 32.16, "low": 32.14, "close": 32.14, "volume": 6.49, "quote_volume": 208.6151, "trades": 4, "taker_buy_quote": 162.24272}, {"ts": 1775068140000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 32.12, "high": 32.15, "low": 32.12, "close": 32.14, "volume": 15.123, "quote_volume": 485.96596, "trades": 9, "taker_buy_quote": 271.01364}, {"ts": 1775068260000, "open": 32.16, "high": 32.16, "low": 32.14, "close": 32.15, "volume": 32.356, "quote_volume": 1040.31644, "trades": 19, "taker_buy_quote": 625.86662}, {"ts": 1775068320000, "open": 32.14, "high": 32.17, "low": 32.14, "close": 32.15, "volume": 382.623, "quote_volume": 12308.40141, "trades": 33, "taker_buy_quote": 5342.41032}, {"ts": 1775068380000, "open": 32.14, "high": 32.14, "low": 32.12, "close": 32.13, "volume": 29.059, "quote_volume": 933.49776, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775068440000, "open": 32.14, "high": 32.14, "low": 32.12, "close": 32.14, "volume": 20.504, "quote_volume": 658.89851, "trades": 21, "taker_buy_quote": 364.49974}, {"ts": 1775068500000, "open": 32.14, "high": 32.15, "low": 32.14, "close": 32.15, "volume": 12.442, "quote_volume": 399.97655, "trades": 3, "taker_buy_quote": 399.97655}, {"ts": 1775068560000, "open": 32.15, "high": 32.15, "low": 32.14, "close": 32.14, "volume": 16.797, "quote_volume": 539.98051, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775068620000, "open": 32.15, "high": 32.15, "low": 32.15, "close": 32.15, "volume": 61.95, "quote_volume": 1991.6925, "trades": 7, "taker_buy_quote": 1400.29325}, {"ts": 1775068680000, "open": 32.15, "high": 32.15, "low": 32.15, "close": 32.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 32.15, "high": 32.18, "low": 32.15, "close": 32.18, "volume": 13.346, "quote_volume": 429.41642, "trades": 5, "taker_buy_quote": 107.61642}, {"ts": 1775068800000, "open": 32.16, "high": 32.19, "low": 32.16, "close": 32.19, "volume": 4.655, "quote_volume": 149.80716, "trades": 4, "taker_buy_quote": 99.33324}, {"ts": 1775068860000, "open": 32.19, "high": 32.2, "low": 32.19, "close": 32.2, "volume": 3.608, "quote_volume": 116.17527, "trades": 2, "taker_buy_quote": 108.675}, {"ts": 1775068920000, "open": 32.21, "high": 32.24, "low": 32.21, "close": 32.21, "volume": 43.442, "quote_volume": 1399.76432, "trades": 17, "taker_buy_quote": 988.69817}, {"ts": 1775068980000, "open": 32.2, "high": 32.2, "low": 32.19, "close": 32.2, "volume": 16.48, "quote_volume": 530.62225, "trades": 5, "taker_buy_quote": 523.11965}, {"ts": 1775069040000, "open": 32.2, "high": 32.22, "low": 32.2, "close": 32.22, "volume": 20.296, "quote_volume": 653.68995, "trades": 9, "taker_buy_quote": 637.62215}, {"ts": 1775069100000, "open": 32.2, "high": 32.2, "low": 32.16, "close": 32.16, "volume": 66.26, "quote_volume": 2133.3272, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 32.16, "high": 32.16, "low": 32.13, "close": 32.13, "volume": 10.149, "quote_volume": 326.26218, "trades": 7, "taker_buy_quote": 113.88273}, {"ts": 1775069220000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 1.046, "quote_volume": 33.61844, "trades": 1, "taker_buy_quote": 33.61844}, {"ts": 1775069280000, "open": 32.15, "high": 32.18, "low": 32.15, "close": 32.17, "volume": 666.11, "quote_volume": 21430.37706, "trades": 31, "taker_buy_quote": 21430.37706}, {"ts": 1775069340000, "open": 32.17, "high": 32.17, "low": 32.16, "close": 32.16, "volume": 23.634, "quote_volume": 760.24009, "trades": 10, "taker_buy_quote": 440.4073}, {"ts": 1775069400000, "open": 32.18, "high": 32.18, "low": 32.16, "close": 32.16, "volume": 28.596, "quote_volume": 920.20474, "trades": 10, "taker_buy_quote": 893.05936}, {"ts": 1775069460000, "open": 32.16, "high": 32.16, "low": 32.09, "close": 32.12, "volume": 377.46, "quote_volume": 12128.4452, "trades": 41, "taker_buy_quote": 2753.51222}, {"ts": 1775069520000, "open": 32.12, "high": 32.12, "low": 32.12, "close": 32.12, "volume": 1.642, "quote_volume": 52.74104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 32.13, "high": 32.14, "low": 32.11, "close": 32.13, "volume": 358.935, "quote_volume": 11533.98905, "trades": 50, "taker_buy_quote": 2651.79529}, {"ts": 1775069640000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 3.033, "quote_volume": 97.45029, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 32.13, "high": 32.13, "low": 32.11, "close": 32.12, "volume": 198.601, "quote_volume": 6380.39329, "trades": 50, "taker_buy_quote": 1404.9288}, {"ts": 1775069760000, "open": 32.14, "high": 32.15, "low": 32.14, "close": 32.14, "volume": 23.886, "quote_volume": 767.70491, "trades": 22, "taker_buy_quote": 33.85229}, {"ts": 1775069820000, "open": 32.14, "high": 32.15, "low": 32.14, "close": 32.15, "volume": 107.374, "quote_volume": 3451.21842, "trades": 52, "taker_buy_quote": 701.0629}, {"ts": 1775069880000, "open": 32.15, "high": 32.15, "low": 32.15, "close": 32.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 32.16, "high": 32.18, "low": 32.16, "close": 32.18, "volume": 104.865, "quote_volume": 3372.91723, "trades": 16, "taker_buy_quote": 3372.91723}, {"ts": 1775070000000, "open": 32.19, "high": 32.21, "low": 32.19, "close": 32.21, "volume": 37.617, "quote_volume": 1211.26883, "trades": 5, "taker_buy_quote": 1211.26883}, {"ts": 1775070060000, "open": 32.22, "high": 32.23, "low": 32.22, "close": 32.23, "volume": 386.864, "quote_volume": 12468.50258, "trades": 66, "taker_buy_quote": 399.97908}, {"ts": 1775070120000, "open": 32.23, "high": 32.24, "low": 32.23, "close": 32.24, "volume": 100.327, "quote_volume": 3234.41254, "trades": 16, "taker_buy_quote": 3155.96472}, {"ts": 1775070180000, "open": 32.23, "high": 32.23, "low": 32.21, "close": 32.21, "volume": 18.765, "quote_volume": 604.43311, "trades": 11, "taker_buy_quote": 473.20258}, {"ts": 1775070240000, "open": 32.24, "high": 32.24, "low": 32.22, "close": 32.23, "volume": 7.557, "quote_volume": 243.60918, "trades": 5, "taker_buy_quote": 236.35743}, {"ts": 1775070300000, "open": 32.22, "high": 32.28, "low": 32.22, "close": 32.26, "volume": 175.681, "quote_volume": 5667.06813, "trades": 49, "taker_buy_quote": 5217.16556}, {"ts": 1775070360000, "open": 32.28, "high": 32.28, "low": 32.24, "close": 32.27, "volume": 49.875, "quote_volume": 1608.62776, "trades": 12, "taker_buy_quote": 1297.45903}, {"ts": 1775070420000, "open": 32.25, "high": 32.26, "low": 32.25, "close": 32.26, "volume": 0.954, "quote_volume": 30.77029, "trades": 2, "taker_buy_quote": 12.22654}, {"ts": 1775070480000, "open": 32.26, "high": 32.26, "low": 32.11, "close": 32.15, "volume": 2739.459, "quote_volume": 88162.79842, "trades": 136, "taker_buy_quote": 1233.00522}, {"ts": 1775070540000, "open": 32.12, "high": 32.14, "low": 32.1, "close": 32.12, "volume": 583.446, "quote_volume": 18736.20951, "trades": 40, "taker_buy_quote": 824.90328}, {"ts": 1775070600000, "open": 32.11, "high": 32.12, "low": 32.11, "close": 32.11, "volume": 250.084, "quote_volume": 8030.46854, "trades": 21, "taker_buy_quote": 727.10998}, {"ts": 1775070660000, "open": 32.12, "high": 32.12, "low": 32.12, "close": 32.12, "volume": 87.924, "quote_volume": 2824.11888, "trades": 9, "taker_buy_quote": 1009.30676}, {"ts": 1775070720000, "open": 32.12, "high": 32.13, "low": 32.12, "close": 32.13, "volume": 223.358, "quote_volume": 7175.29686, "trades": 11, "taker_buy_quote": 2510.09037}, {"ts": 1775070780000, "open": 32.11, "high": 32.12, "low": 32.1, "close": 32.11, "volume": 276.423, "quote_volume": 8874.20854, "trades": 14, "taker_buy_quote": 3091.35814}, {"ts": 1775070840000, "open": 32.11, "high": 32.12, "low": 32.1, "close": 32.1, "volume": 616.873, "quote_volume": 19803.67071, "trades": 148, "taker_buy_quote": 17300.83206}, {"ts": 1775070900000, "open": 32.1, "high": 32.11, "low": 32.1, "close": 32.11, "volume": 123.367, "quote_volume": 3960.67386, "trades": 38, "taker_buy_quote": 2660.55636}, {"ts": 1775070960000, "open": 32.11, "high": 32.11, "low": 32.11, "close": 32.11, "volume": 86.777, "quote_volume": 2786.40947, "trades": 36, "taker_buy_quote": 2461.29572}, {"ts": 1775071020000, "open": 32.11, "high": 32.12, "low": 32.11, "close": 32.12, "volume": 19.587, "quote_volume": 628.96006, "trades": 3, "taker_buy_quote": 69.02588}, {"ts": 1775071080000, "open": 32.11, "high": 32.18, "low": 32.11, "close": 32.17, "volume": 137.962, "quote_volume": 4435.66696, "trades": 19, "taker_buy_quote": 3693.85698}, {"ts": 1775071140000, "open": 32.18, "high": 32.2, "low": 32.18, "close": 32.2, "volume": 13.985, "quote_volume": 450.22567, "trades": 6, "taker_buy_quote": 260.82527}, {"ts": 1775071200000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 304.462, "quote_volume": 9806.72102, "trades": 3, "taker_buy_quote": 41.93742}, {"ts": 1775071260000, "open": 32.2, "high": 32.2, "low": 32.16, "close": 32.17, "volume": 13.223, "quote_volume": 425.41088, "trades": 11, "taker_buy_quote": 74.97785}, {"ts": 1775071320000, "open": 32.16, "high": 32.17, "low": 32.16, "close": 32.17, "volume": 0.768, "quote_volume": 24.70214, "trades": 2, "taker_buy_quote": 24.70214}, {"ts": 1775071380000, "open": 32.2, "high": 32.2, "low": 32.2, "close": 32.2, "volume": 1.369, "quote_volume": 44.0818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 32.21, "high": 32.21, "low": 32.2, "close": 32.2, "volume": 67.778, "quote_volume": 2182.5916, "trades": 6, "taker_buy_quote": 1279.306}, {"ts": 1775071500000, "open": 32.2, "high": 32.22, "low": 32.2, "close": 32.22, "volume": 3.578, "quote_volume": 115.2791, "trades": 2, "taker_buy_quote": 115.2791}, {"ts": 1775071560000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 15.704, "quote_volume": 505.82584, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 32.2, "high": 32.2, "low": 32.19, "close": 32.19, "volume": 4.393, "quote_volume": 141.44675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071740000, "open": 32.19, "high": 32.24, "low": 32.17, "close": 32.24, "volume": 294.927, "quote_volume": 9491.85434, "trades": 38, "taker_buy_quote": 3778.30254}, {"ts": 1775071800000, "open": 32.24, "high": 32.28, "low": 32.22, "close": 32.25, "volume": 115.284, "quote_volume": 3719.05303, "trades": 25, "taker_buy_quote": 3671.43609}, {"ts": 1775071860000, "open": 32.25, "high": 32.25, "low": 32.23, "close": 32.23, "volume": 13.971, "quote_volume": 450.41248, "trades": 5, "taker_buy_quote": 47.99047}, {"ts": 1775071920000, "open": 32.24, "high": 32.24, "low": 32.24, "close": 32.24, "volume": 5.405, "quote_volume": 174.2572, "trades": 2, "taker_buy_quote": 4.9972}, {"ts": 1775071980000, "open": 32.22, "high": 32.22, "low": 32.19, "close": 32.19, "volume": 5.429, "quote_volume": 174.79413, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 32.19, "high": 32.19, "low": 32.19, "close": 32.19, "volume": 1.553, "quote_volume": 49.99107, "trades": 1, "taker_buy_quote": 49.99107}, {"ts": 1775072100000, "open": 32.19, "high": 32.19, "low": 32.19, "close": 32.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 32.24, "high": 32.24, "low": 32.23, "close": 32.23, "volume": 11.426, "quote_volume": 368.27237, "trades": 3, "taker_buy_quote": 368.27237}, {"ts": 1775072220000, "open": 32.23, "high": 32.24, "low": 32.23, "close": 32.24, "volume": 16.631, "quote_volume": 536.14969, "trades": 2, "taker_buy_quote": 536.14969}, {"ts": 1775072280000, "open": 32.23, "high": 32.23, "low": 32.23, "close": 32.23, "volume": 0.522, "quote_volume": 16.82406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072340000, "open": 32.22, "high": 32.25, "low": 32.22, "close": 32.24, "volume": 68.579, "quote_volume": 2210.50009, "trades": 12, "taker_buy_quote": 1767.56989}, {"ts": 1775072400000, "open": 32.27, "high": 32.31, "low": 32.27, "close": 32.31, "volume": 81.702, "quote_volume": 2638.55287, "trades": 10, "taker_buy_quote": 2638.55287}, {"ts": 1775072460000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 31.436, "quote_volume": 1015.69716, "trades": 8, "taker_buy_quote": 920.96424}, {"ts": 1775072520000, "open": 32.3, "high": 32.3, "low": 32.29, "close": 32.29, "volume": 12.624, "quote_volume": 407.74991, "trades": 4, "taker_buy_quote": 371.15752}, {"ts": 1775072580000, "open": 32.29, "high": 32.3, "low": 32.29, "close": 32.3, "volume": 1.2, "quote_volume": 38.758, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 32.3, "high": 32.3, "low": 32.27, "close": 32.27, "volume": 54.121, "quote_volume": 1747.05617, "trades": 12, "taker_buy_quote": 646.78761}, {"ts": 1775072700000, "open": 32.28, "high": 32.28, "low": 32.26, "close": 32.28, "volume": 47.635, "quote_volume": 1537.23572, "trades": 11, "taker_buy_quote": 107.9766}, {"ts": 1775072760000, "open": 32.3, "high": 32.3, "low": 32.29, "close": 32.29, "volume": 6.536, "quote_volume": 211.09362, "trades": 6, "taker_buy_quote": 149.1614}, {"ts": 1775072820000, "open": 32.32, "high": 32.32, "low": 32.32, "close": 32.32, "volume": 40.198, "quote_volume": 1299.19936, "trades": 3, "taker_buy_quote": 1299.19936}, {"ts": 1775072880000, "open": 32.33, "high": 32.34, "low": 32.33, "close": 32.33, "volume": 148.224, "quote_volume": 4792.35739, "trades": 17, "taker_buy_quote": 1315.78317}, {"ts": 1775072940000, "open": 32.32, "high": 32.34, "low": 32.32, "close": 32.32, "volume": 171.492, "quote_volume": 5544.8314, "trades": 24, "taker_buy_quote": 2580.7348}, {"ts": 1775073000000, "open": 32.32, "high": 32.32, "low": 32.27, "close": 32.27, "volume": 121.227, "quote_volume": 3913.67673, "trades": 18, "taker_buy_quote": 2708.6148}, {"ts": 1775073060000, "open": 32.27, "high": 32.28, "low": 32.26, "close": 32.28, "volume": 369.483, "quote_volume": 11925.66457, "trades": 36, "taker_buy_quote": 4222.56199}, {"ts": 1775073120000, "open": 32.28, "high": 32.28, "low": 32.28, "close": 32.28, "volume": 13.49, "quote_volume": 435.4572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 32.28, "high": 32.28, "low": 32.26, "close": 32.26, "volume": 134.831, "quote_volume": 4352.11349, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 32.27, "high": 32.3, "low": 32.27, "close": 32.28, "volume": 668.631, "quote_volume": 21576.92027, "trades": 9, "taker_buy_quote": 21569.39903}, {"ts": 1775073300000, "open": 32.28, "high": 32.28, "low": 32.25, "close": 32.25, "volume": 379.088, "quote_volume": 12236.27607, "trades": 17, "taker_buy_quote": 108.84375}, {"ts": 1775073360000, "open": 32.25, "high": 32.26, "low": 32.24, "close": 32.25, "volume": 348.838, "quote_volume": 11252.29359, "trades": 24, "taker_buy_quote": 9656.17009}, {"ts": 1775073420000, "open": 32.23, "high": 32.23, "low": 32.22, "close": 32.22, "volume": 168.105, "quote_volume": 5416.48436, "trades": 25, "taker_buy_quote": 4749.14374}, {"ts": 1775073480000, "open": 32.23, "high": 32.23, "low": 32.23, "close": 32.23, "volume": 1.27, "quote_volume": 40.9321, "trades": 1, "taker_buy_quote": 40.9321}, {"ts": 1775073540000, "open": 32.23, "high": 32.23, "low": 32.2, "close": 32.21, "volume": 59.765, "quote_volume": 1925.3527, "trades": 14, "taker_buy_quote": 643.82811}, {"ts": 1775073600000, "open": 32.22, "high": 32.24, "low": 32.22, "close": 32.24, "volume": 161.712, "quote_volume": 5212.57272, "trades": 14, "taker_buy_quote": 5212.57272}, {"ts": 1775073660000, "open": 32.24, "high": 32.24, "low": 32.19, "close": 32.19, "volume": 110.384, "quote_volume": 3555.44527, "trades": 18, "taker_buy_quote": 1028.47997}, {"ts": 1775073720000, "open": 32.2, "high": 32.2, "low": 32.17, "close": 32.17, "volume": 54.529, "quote_volume": 1755.49498, "trades": 10, "taker_buy_quote": 916.5086}, {"ts": 1775073780000, "open": 32.18, "high": 32.18, "low": 32.14, "close": 32.14, "volume": 42.622, "quote_volume": 1371.13539, "trades": 11, "taker_buy_quote": 76.96882}, {"ts": 1775073840000, "open": 32.13, "high": 32.13, "low": 32.07, "close": 32.11, "volume": 824.083, "quote_volume": 26445.98711, "trades": 45, "taker_buy_quote": 21410.30439}, {"ts": 1775073900000, "open": 32.11, "high": 32.16, "low": 32.11, "close": 32.13, "volume": 1583.892, "quote_volume": 50903.73929, "trades": 31, "taker_buy_quote": 22432.74551}, {"ts": 1775073960000, "open": 32.13, "high": 32.13, "low": 32.12, "close": 32.12, "volume": 23.62, "quote_volume": 758.68683, "trades": 5, "taker_buy_quote": 758.68683}, {"ts": 1775074020000, "open": 32.12, "high": 32.16, "low": 32.12, "close": 32.16, "volume": 666.486, "quote_volume": 21427.18691, "trades": 36, "taker_buy_quote": 21414.27467}, {"ts": 1775074080000, "open": 32.14, "high": 32.14, "low": 32.09, "close": 32.1, "volume": 104.89, "quote_volume": 3368.87975, "trades": 32, "taker_buy_quote": 397.81936}, {"ts": 1775074140000, "open": 32.11, "high": 32.11, "low": 32.11, "close": 32.11, "volume": 0.256, "quote_volume": 8.22016, "trades": 1, "taker_buy_quote": 8.22016}, {"ts": 1775074200000, "open": 32.11, "high": 32.13, "low": 32.11, "close": 32.13, "volume": 236.563, "quote_volume": 7600.36024, "trades": 28, "taker_buy_quote": 7600.36024}, {"ts": 1775074260000, "open": 32.14, "high": 32.15, "low": 32.14, "close": 32.14, "volume": 60.966, "quote_volume": 1959.69079, "trades": 6, "taker_buy_quote": 1085.30352}, {"ts": 1775074320000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 12.839, "quote_volume": 412.64546, "trades": 2, "taker_buy_quote": 412.64546}, {"ts": 1775074380000, "open": 32.13, "high": 32.14, "low": 32.13, "close": 32.13, "volume": 136.618, "quote_volume": 4389.92605, "trades": 10, "taker_buy_quote": 1252.52794}, {"ts": 1775074440000, "open": 32.11, "high": 32.11, "low": 32.1, "close": 32.11, "volume": 24.556, "quote_volume": 788.46521, "trades": 7, "taker_buy_quote": 48.00445}, {"ts": 1775074500000, "open": 32.11, "high": 32.14, "low": 32.11, "close": 32.14, "volume": 144.049, "quote_volume": 4627.22781, "trades": 29, "taker_buy_quote": 4627.22781}, {"ts": 1775074560000, "open": 32.15, "high": 32.16, "low": 32.15, "close": 32.16, "volume": 240.043, "quote_volume": 7719.68952, "trades": 7, "taker_buy_quote": 6762.09336}, {"ts": 1775074620000, "open": 32.16, "high": 32.17, "low": 32.12, "close": 32.12, "volume": 46.812, "quote_volume": 1505.73088, "trades": 6, "taker_buy_quote": 1499.9814}, {"ts": 1775074680000, "open": 32.13, "high": 32.14, "low": 32.12, "close": 32.12, "volume": 22.217, "quote_volume": 713.92591, "trades": 10, "taker_buy_quote": 691.47403}, {"ts": 1775074740000, "open": 32.11, "high": 32.12, "low": 32.1, "close": 32.12, "volume": 117.397, "quote_volume": 3770.0607, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 32.12, "high": 32.13, "low": 32.1, "close": 32.12, "volume": 213.703, "quote_volume": 6863.99399, "trades": 39, "taker_buy_quote": 109.22375}, {"ts": 1775074860000, "open": 32.12, "high": 32.13, "low": 32.1, "close": 32.11, "volume": 292.635, "quote_volume": 9397.05087, "trades": 53, "taker_buy_quote": 578.21159}, {"ts": 1775074920000, "open": 32.11, "high": 32.13, "low": 32.11, "close": 32.13, "volume": 59.039, "quote_volume": 1896.32947, "trades": 9, "taker_buy_quote": 1073.57494}, {"ts": 1775074980000, "open": 32.13, "high": 32.16, "low": 32.13, "close": 32.14, "volume": 504.939, "quote_volume": 16227.73651, "trades": 42, "taker_buy_quote": 14408.0167}, {"ts": 1775075040000, "open": 32.13, "high": 32.13, "low": 32.12, "close": 32.12, "volume": 22.384, "quote_volume": 719.1219, "trades": 8, "taker_buy_quote": 353.87982}, {"ts": 1775075100000, "open": 32.12, "high": 32.13, "low": 32.11, "close": 32.11, "volume": 12.711, "quote_volume": 408.33512, "trades": 4, "taker_buy_quote": 299.96387}, {"ts": 1775075160000, "open": 32.11, "high": 32.11, "low": 32.11, "close": 32.11, "volume": 36.792, "quote_volume": 1181.39112, "trades": 22, "taker_buy_quote": 1181.39112}, {"ts": 1775075220000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 3.375, "quote_volume": 108.43875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 32.14, "high": 32.14, "low": 32.06, "close": 32.07, "volume": 344.442, "quote_volume": 11057.11175, "trades": 43, "taker_buy_quote": 1820.34767}, {"ts": 1775075340000, "open": 32.06, "high": 32.07, "low": 32.06, "close": 32.07, "volume": 79.652, "quote_volume": 2554.26419, "trades": 8, "taker_buy_quote": 1998.76057}, {"ts": 1775075400000, "open": 32.06, "high": 32.06, "low": 32.06, "close": 32.06, "volume": 9.027, "quote_volume": 289.40562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 32.05, "high": 32.06, "low": 32.05, "close": 32.06, "volume": 7.919, "quote_volume": 253.85451, "trades": 5, "taker_buy_quote": 162.09536}, {"ts": 1775075520000, "open": 32.05, "high": 32.05, "low": 32.03, "close": 32.04, "volume": 112.199, "quote_volume": 3595.60552, "trades": 13, "taker_buy_quote": 1108.48788}, {"ts": 1775075580000, "open": 32.05, "high": 32.06, "low": 32.05, "close": 32.05, "volume": 44.467, "quote_volume": 1425.19795, "trades": 9, "taker_buy_quote": 991.04865}, {"ts": 1775075640000, "open": 32.05, "high": 32.08, "low": 32.05, "close": 32.07, "volume": 19.256, "quote_volume": 617.31054, "trades": 7, "taker_buy_quote": 617.31054}, {"ts": 1775075700000, "open": 32.08, "high": 32.08, "low": 32.08, "close": 32.08, "volume": 6.12, "quote_volume": 196.3296, "trades": 3, "taker_buy_quote": 196.3296}, {"ts": 1775075760000, "open": 32.08, "high": 32.1, "low": 32.08, "close": 32.09, "volume": 34.06, "quote_volume": 1093.1154, "trades": 11, "taker_buy_quote": 341.56596}, {"ts": 1775075820000, "open": 32.07, "high": 32.09, "low": 32.07, "close": 32.09, "volume": 11.174, "quote_volume": 358.51836, "trades": 5, "taker_buy_quote": 274.91187}, {"ts": 1775075880000, "open": 32.08, "high": 32.12, "low": 32.08, "close": 32.11, "volume": 814.792, "quote_volume": 26151.79154, "trades": 24, "taker_buy_quote": 24103.33403}, {"ts": 1775075940000, "open": 32.09, "high": 32.09, "low": 32.09, "close": 32.09, "volume": 6.635, "quote_volume": 212.91715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 32.09, "high": 32.09, "low": 32.09, "close": 32.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 32.1, "high": 32.11, "low": 32.1, "close": 32.11, "volume": 78.579, "quote_volume": 2522.41886, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 32.12, "high": 32.12, "low": 32.11, "close": 32.12, "volume": 142.133, "quote_volume": 4563.99096, "trades": 11, "taker_buy_quote": 1160.32932}, {"ts": 1775076180000, "open": 32.11, "high": 32.11, "low": 32.11, "close": 32.11, "volume": 10.665, "quote_volume": 342.45315, "trades": 3, "taker_buy_quote": 35.19256}, {"ts": 1775076240000, "open": 32.11, "high": 32.12, "low": 32.11, "close": 32.12, "volume": 70.368, "quote_volume": 2259.5699, "trades": 2, "taker_buy_quote": 2087.98486}, {"ts": 1775076300000, "open": 32.1, "high": 32.1, "low": 32.1, "close": 32.1, "volume": 12.732, "quote_volume": 408.6972, "trades": 3, "taker_buy_quote": 408.6972}, {"ts": 1775076360000, "open": 32.09, "high": 32.09, "low": 32.09, "close": 32.09, "volume": 0.83, "quote_volume": 26.6347, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 32.09, "high": 32.09, "low": 32.09, "close": 32.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 32.1, "high": 32.14, "low": 32.1, "close": 32.11, "volume": 135.834, "quote_volume": 4362.61079, "trades": 75, "taker_buy_quote": 3753.1165}, {"ts": 1775076540000, "open": 32.14, "high": 32.16, "low": 32.13, "close": 32.15, "volume": 37.33, "quote_volume": 1200.10367, "trades": 20, "taker_buy_quote": 1200.10367}, {"ts": 1775076600000, "open": 32.15, "high": 32.16, "low": 32.14, "close": 32.15, "volume": 124.971, "quote_volume": 4017.80096, "trades": 53, "taker_buy_quote": 3957.82772}, {"ts": 1775076660000, "open": 32.15, "high": 32.15, "low": 32.14, "close": 32.14, "volume": 21.908, "quote_volume": 704.15687, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 8.242, "quote_volume": 264.89788, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 32.15, "high": 32.15, "low": 32.15, "close": 32.15, "volume": 0.9, "quote_volume": 28.935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 32.16, "high": 32.16, "low": 32.16, "close": 32.16, "volume": 38.764, "quote_volume": 1246.65024, "trades": 18, "taker_buy_quote": 1192.46064}, {"ts": 1775076900000, "open": 32.16, "high": 32.16, "low": 32.13, "close": 32.14, "volume": 95.051, "quote_volume": 3055.64182, "trades": 36, "taker_buy_quote": 129.42778}, {"ts": 1775076960000, "open": 32.14, "high": 32.15, "low": 32.14, "close": 32.15, "volume": 13.745, "quote_volume": 441.80533, "trades": 8, "taker_buy_quote": 215.47545}, {"ts": 1775077020000, "open": 32.16, "high": 32.18, "low": 32.16, "close": 32.17, "volume": 25.09, "quote_volume": 807.11175, "trades": 14, "taker_buy_quote": 238.51976}, {"ts": 1775077080000, "open": 32.16, "high": 32.16, "low": 32.15, "close": 32.16, "volume": 11.048, "quote_volume": 355.28588, "trades": 8, "taker_buy_quote": 5.1456}, {"ts": 1775077140000, "open": 32.16, "high": 32.16, "low": 32.16, "close": 32.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 32.15, "high": 32.15, "low": 32.15, "close": 32.15, "volume": 3.376, "quote_volume": 108.5384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 1.804, "quote_volume": 57.96252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775077320000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077440000, "open": 32.12, "high": 32.14, "low": 32.12, "close": 32.12, "volume": 979.446, "quote_volume": 31460.00072, "trades": 107, "taker_buy_quote": 29441.79906}, {"ts": 1775077500000, "open": 32.12, "high": 32.13, "low": 32.12, "close": 32.12, "volume": 12.986, "quote_volume": 417.12824, "trades": 9, "taker_buy_quote": 264.60456}, {"ts": 1775077560000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 45.187, "quote_volume": 1451.85831, "trades": 21, "taker_buy_quote": 978.96897}, {"ts": 1775077620000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 105.121, "quote_volume": 3377.53773, "trades": 20, "taker_buy_quote": 2262.56247}, {"ts": 1775077680000, "open": 32.13, "high": 32.16, "low": 32.13, "close": 32.14, "volume": 268.707, "quote_volume": 8635.28227, "trades": 88, "taker_buy_quote": 7284.48797}, {"ts": 1775077740000, "open": 32.13, "high": 32.14, "low": 32.12, "close": 32.12, "volume": 37.562, "quote_volume": 1206.75817, "trades": 26, "taker_buy_quote": 249.05125}, {"ts": 1775077800000, "open": 32.12, "high": 32.13, "low": 32.11, "close": 32.12, "volume": 61.506, "quote_volume": 1975.52821, "trades": 15, "taker_buy_quote": 1824.82042}, {"ts": 1775077860000, "open": 32.11, "high": 32.11, "low": 32.1, "close": 32.1, "volume": 14.234, "quote_volume": 456.98415, "trades": 7, "taker_buy_quote": 233.60025}, {"ts": 1775077920000, "open": 32.09, "high": 32.1, "low": 32.07, "close": 32.07, "volume": 30.187, "quote_volume": 968.68611, "trades": 10, "taker_buy_quote": 627.59004}, {"ts": 1775077980000, "open": 32.07, "high": 32.08, "low": 32.04, "close": 32.05, "volume": 363.689, "quote_volume": 11661.23661, "trades": 62, "taker_buy_quote": 4139.45648}, {"ts": 1775078040000, "open": 32.06, "high": 32.07, "low": 32.06, "close": 32.07, "volume": 40.146, "quote_volume": 1287.09637, "trades": 20, "taker_buy_quote": 296.79503}, {"ts": 1775078100000, "open": 32.08, "high": 32.1, "low": 32.08, "close": 32.1, "volume": 166.615, "quote_volume": 5346.74488, "trades": 28, "taker_buy_quote": 3954.32767}, {"ts": 1775078160000, "open": 32.09, "high": 32.1, "low": 32.07, "close": 32.07, "volume": 112.606, "quote_volume": 3612.93545, "trades": 19, "taker_buy_quote": 666.79509}, {"ts": 1775078220000, "open": 32.08, "high": 32.09, "low": 32.07, "close": 32.09, "volume": 42.651, "quote_volume": 1368.19779, "trades": 9, "taker_buy_quote": 920.30649}, {"ts": 1775078280000, "open": 32.09, "high": 32.09, "low": 32.09, "close": 32.09, "volume": 33.978, "quote_volume": 1090.35402, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 32.09, "high": 32.09, "low": 32.09, "close": 32.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 32.1, "high": 32.11, "low": 32.1, "close": 32.11, "volume": 98.911, "quote_volume": 3175.0807, "trades": 34, "taker_buy_quote": 3142.9807}, {"ts": 1775078460000, "open": 32.12, "high": 32.12, "low": 32.11, "close": 32.12, "volume": 53.403, "quote_volume": 1714.92232, "trades": 6, "taker_buy_quote": 379.78688}, {"ts": 1775078520000, "open": 32.11, "high": 32.15, "low": 32.11, "close": 32.12, "volume": 648.402, "quote_volume": 20826.79088, "trades": 13, "taker_buy_quote": 20293.14568}, {"ts": 1775078580000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 9.336, "quote_volume": 299.96568, "trades": 1, "taker_buy_quote": 299.96568}, {"ts": 1775078640000, "open": 32.12, "high": 32.12, "low": 32.1, "close": 32.11, "volume": 256.828, "quote_volume": 8246.30816, "trades": 27, "taker_buy_quote": 1548.99}, {"ts": 1775078700000, "open": 32.11, "high": 32.12, "low": 32.1, "close": 32.12, "volume": 127.658, "quote_volume": 4099.04576, "trades": 38, "taker_buy_quote": 3841.98896}, {"ts": 1775078760000, "open": 32.12, "high": 32.16, "low": 32.12, "close": 32.13, "volume": 1418.661, "quote_volume": 45584.99253, "trades": 181, "taker_buy_quote": 42074.3988}, {"ts": 1775078820000, "open": 32.13, "high": 32.13, "low": 32.11, "close": 32.13, "volume": 109.866, "quote_volume": 3528.84528, "trades": 17, "taker_buy_quote": 2572.48645}, {"ts": 1775078880000, "open": 32.12, "high": 32.12, "low": 32.1, "close": 32.1, "volume": 105.925, "quote_volume": 3401.93413, "trades": 19, "taker_buy_quote": 2315.75564}, {"ts": 1775078940000, "open": 32.11, "high": 32.12, "low": 32.1, "close": 32.1, "volume": 404.345, "quote_volume": 12987.23391, "trades": 11, "taker_buy_quote": 3091.74419}, {"ts": 1775079000000, "open": 32.11, "high": 32.12, "low": 32.11, "close": 32.11, "volume": 348.434, "quote_volume": 11189.16788, "trades": 81, "taker_buy_quote": 10903.67787}, {"ts": 1775079060000, "open": 32.11, "high": 32.11, "low": 32.09, "close": 32.09, "volume": 115.183, "quote_volume": 3698.14207, "trades": 28, "taker_buy_quote": 2565.33212}, {"ts": 1775079120000, "open": 32.09, "high": 32.09, "low": 32.07, "close": 32.07, "volume": 11.765, "quote_volume": 377.47913, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 32.07, "high": 32.08, "low": 32.06, "close": 32.08, "volume": 32.737, "quote_volume": 1049.58406, "trades": 5, "taker_buy_quote": 49.59568}, {"ts": 1775079240000, "open": 32.07, "high": 32.07, "low": 32.07, "close": 32.07, "volume": 2.0, "quote_volume": 64.14, "trades": 1, "taker_buy_quote": 64.14}, {"ts": 1775079300000, "open": 32.07, "high": 32.07, "low": 32.05, "close": 32.05, "volume": 31.662, "quote_volume": 1014.88932, "trades": 3, "taker_buy_quote": 1014.88932}, {"ts": 1775079360000, "open": 32.04, "high": 32.04, "low": 32.04, "close": 32.04, "volume": 5.385, "quote_volume": 172.5354, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "open": 32.05, "high": 32.07, "low": 31.97, "close": 32.0, "volume": 663.777, "quote_volume": 21250.42345, "trades": 108, "taker_buy_quote": 7606.93452}, {"ts": 1775079480000, "open": 31.98, "high": 31.99, "low": 31.98, "close": 31.99, "volume": 62.064, "quote_volume": 1985.30106, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 31.99, "high": 32.03, "low": 31.99, "close": 32.03, "volume": 409.111, "quote_volume": 13099.45345, "trades": 30, "taker_buy_quote": 10970.55094}, {"ts": 1775079600000, "open": 31.99, "high": 32.0, "low": 31.98, "close": 31.98, "volume": 130.954, "quote_volume": 4189.38817, "trades": 14, "taker_buy_quote": 1115.00981}, {"ts": 1775079660000, "open": 32.0, "high": 32.0, "low": 31.97, "close": 31.97, "volume": 58.042, "quote_volume": 1856.01863, "trades": 10, "taker_buy_quote": 89.16236}, {"ts": 1775079720000, "open": 31.98, "high": 31.98, "low": 31.96, "close": 31.96, "volume": 120.847, "quote_volume": 3862.5729, "trades": 3, "taker_buy_quote": 484.14522}, {"ts": 1775079780000, "open": 31.97, "high": 31.97, "low": 31.97, "close": 31.97, "volume": 15.639, "quote_volume": 499.97883, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 0.235, "quote_volume": 7.5153, "trades": 1, "taker_buy_quote": 7.5153}, {"ts": 1775079900000, "open": 31.99, "high": 32.0, "low": 31.97, "close": 31.99, "volume": 86.32, "quote_volume": 2761.10995, "trades": 8, "taker_buy_quote": 369.884}, {"ts": 1775079960000, "open": 31.99, "high": 31.99, "low": 31.99, "close": 31.99, "volume": 3.526, "quote_volume": 112.79674, "trades": 3, "taker_buy_quote": 112.79674}, {"ts": 1775080020000, "open": 31.99, "high": 31.99, "low": 31.99, "close": 31.99, "volume": 5.131, "quote_volume": 164.14069, "trades": 3, "taker_buy_quote": 164.14069}, {"ts": 1775080080000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 1.063, "quote_volume": 33.99474, "trades": 3, "taker_buy_quote": 28.01448}, {"ts": 1775080140000, "open": 31.98, "high": 32.0, "low": 31.98, "close": 32.0, "volume": 42.174, "quote_volume": 1349.26478, "trades": 7, "taker_buy_quote": 1349.26478}, {"ts": 1775080200000, "open": 31.99, "high": 31.99, "low": 31.99, "close": 31.99, "volume": 0.561, "quote_volume": 17.94639, "trades": 2, "taker_buy_quote": 17.94639}, {"ts": 1775080260000, "open": 31.99, "high": 32.01, "low": 31.97, "close": 31.98, "volume": 206.547, "quote_volume": 6608.75841, "trades": 19, "taker_buy_quote": 4943.24292}, {"ts": 1775080320000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 29.015, "quote_volume": 927.8997, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 31.97, "high": 31.97, "low": 31.97, "close": 31.97, "volume": 10.0, "quote_volume": 319.7, "trades": 1, "taker_buy_quote": 319.7}, {"ts": 1775080440000, "open": 31.95, "high": 31.95, "low": 31.94, "close": 31.94, "volume": 250.021, "quote_volume": 7986.58337, "trades": 18, "taker_buy_quote": 1999.63032}, {"ts": 1775080500000, "open": 31.94, "high": 31.95, "low": 31.93, "close": 31.94, "volume": 217.529, "quote_volume": 6949.62938, "trades": 18, "taker_buy_quote": 6493.86765}, {"ts": 1775080560000, "open": 31.95, "high": 31.95, "low": 31.94, "close": 31.95, "volume": 124.81, "quote_volume": 3987.65064, "trades": 6, "taker_buy_quote": 3895.4718}, {"ts": 1775080620000, "open": 31.95, "high": 31.96, "low": 31.93, "close": 31.96, "volume": 511.708, "quote_volume": 16340.87908, "trades": 19, "taker_buy_quote": 11360.15749}, {"ts": 1775080680000, "open": 31.96, "high": 32.01, "low": 31.94, "close": 31.99, "volume": 388.983, "quote_volume": 12442.95749, "trades": 84, "taker_buy_quote": 10056.14174}, {"ts": 1775080740000, "open": 31.99, "high": 31.99, "low": 31.98, "close": 31.98, "volume": 23.553, "quote_volume": 753.25714, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 31.97, "high": 31.97, "low": 31.94, "close": 31.97, "volume": 42.011, "quote_volume": 1342.91872, "trades": 34, "taker_buy_quote": 136.70179}, {"ts": 1775080860000, "open": 31.98, "high": 31.99, "low": 31.98, "close": 31.99, "volume": 2.0, "quote_volume": 63.96967, "trades": 3, "taker_buy_quote": 63.96967}, {"ts": 1775080920000, "open": 31.97, "high": 31.97, "low": 31.88, "close": 31.89, "volume": 365.144, "quote_volume": 11650.13251, "trades": 54, "taker_buy_quote": 2575.25795}, {"ts": 1775080980000, "open": 31.89, "high": 31.91, "low": 31.86, "close": 31.87, "volume": 693.242, "quote_volume": 22097.66286, "trades": 55, "taker_buy_quote": 773.07537}, {"ts": 1775081040000, "open": 31.88, "high": 31.88, "low": 31.84, "close": 31.84, "volume": 148.732, "quote_volume": 4737.90645, "trades": 28, "taker_buy_quote": 3666.20898}, {"ts": 1775081100000, "open": 31.85, "high": 31.85, "low": 31.76, "close": 31.77, "volume": 1349.811, "quote_volume": 42915.52508, "trades": 81, "taker_buy_quote": 2178.44572}, {"ts": 1775081160000, "open": 31.78, "high": 31.82, "low": 31.75, "close": 31.82, "volume": 189.862, "quote_volume": 6029.55602, "trades": 21, "taker_buy_quote": 3331.81512}, {"ts": 1775081220000, "open": 31.81, "high": 31.81, "low": 31.79, "close": 31.8, "volume": 58.227, "quote_volume": 1851.91978, "trades": 19, "taker_buy_quote": 1234.39538}, {"ts": 1775081280000, "open": 31.8, "high": 31.8, "low": 31.78, "close": 31.79, "volume": 157.305, "quote_volume": 4999.38395, "trades": 21, "taker_buy_quote": 1973.57584}, {"ts": 1775081340000, "open": 31.8, "high": 31.8, "low": 31.79, "close": 31.8, "volume": 20.222, "quote_volume": 643.05147, "trades": 4, "taker_buy_quote": 617.2062}, {"ts": 1775081400000, "open": 31.81, "high": 31.82, "low": 31.8, "close": 31.82, "volume": 110.22, "quote_volume": 3506.27597, "trades": 9, "taker_buy_quote": 1514.68281}, {"ts": 1775081460000, "open": 31.8, "high": 31.84, "low": 31.8, "close": 31.84, "volume": 42.959, "quote_volume": 1366.30808, "trades": 12, "taker_buy_quote": 453.09828}, {"ts": 1775081520000, "open": 31.83, "high": 31.84, "low": 31.82, "close": 31.82, "volume": 28.125, "quote_volume": 895.11875, "trades": 8, "taker_buy_quote": 342.2125}, {"ts": 1775081580000, "open": 31.82, "high": 31.83, "low": 31.82, "close": 31.83, "volume": 87.31, "quote_volume": 2779.04355, "trades": 8, "taker_buy_quote": 2728.52934}, {"ts": 1775081640000, "open": 31.82, "high": 31.82, "low": 31.81, "close": 31.82, "volume": 15.326, "quote_volume": 487.64527, "trades": 6, "taker_buy_quote": 131.61129}, {"ts": 1775081700000, "open": 31.84, "high": 31.84, "low": 31.82, "close": 31.82, "volume": 38.628, "quote_volume": 1229.8747, "trades": 6, "taker_buy_quote": 999.99888}, {"ts": 1775081760000, "open": 31.84, "high": 31.84, "low": 31.83, "close": 31.83, "volume": 10.238, "quote_volume": 325.90929, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 31.83, "high": 31.83, "low": 31.82, "close": 31.83, "volume": 43.658, "quote_volume": 1389.27478, "trades": 6, "taker_buy_quote": 30.93876}, {"ts": 1775081880000, "open": 31.82, "high": 31.82, "low": 31.81, "close": 31.81, "volume": 26.894, "quote_volume": 855.69586, "trades": 9, "taker_buy_quote": 533.58586}, {"ts": 1775081940000, "open": 31.79, "high": 31.79, "low": 31.77, "close": 31.77, "volume": 94.407, "quote_volume": 3000.22071, "trades": 10, "taker_buy_quote": 26.2185}, {"ts": 1775082000000, "open": 31.78, "high": 31.8, "low": 31.78, "close": 31.8, "volume": 43.466, "quote_volume": 1381.78932, "trades": 10, "taker_buy_quote": 299.65772}, {"ts": 1775082060000, "open": 31.8, "high": 31.8, "low": 31.77, "close": 31.77, "volume": 75.435, "quote_volume": 2398.42998, "trades": 18, "taker_buy_quote": 701.3808}, {"ts": 1775082120000, "open": 31.78, "high": 31.78, "low": 31.77, "close": 31.78, "volume": 36.161, "quote_volume": 1149.18358, "trades": 5, "taker_buy_quote": 1107.88258}, {"ts": 1775082180000, "open": 31.78, "high": 31.81, "low": 31.78, "close": 31.81, "volume": 100.561, "quote_volume": 3198.11746, "trades": 11, "taker_buy_quote": 3121.43232}, {"ts": 1775082240000, "open": 31.83, "high": 31.83, "low": 31.81, "close": 31.81, "volume": 52.317, "quote_volume": 1665.03738, "trades": 12, "taker_buy_quote": 1000.63971}, {"ts": 1775082300000, "open": 31.8, "high": 31.81, "low": 31.79, "close": 31.8, "volume": 44.993, "quote_volume": 1430.99917, "trades": 12, "taker_buy_quote": 71.95226}, {"ts": 1775082360000, "open": 31.82, "high": 31.86, "low": 31.82, "close": 31.86, "volume": 27.687, "quote_volume": 881.31475, "trades": 12, "taker_buy_quote": 881.31475}, {"ts": 1775082420000, "open": 31.85, "high": 31.85, "low": 31.83, "close": 31.83, "volume": 4.836, "quote_volume": 153.96988, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 31.83, "high": 31.84, "low": 31.82, "close": 31.82, "volume": 40.93, "quote_volume": 1302.55045, "trades": 8, "taker_buy_quote": 1302.55045}, {"ts": 1775082540000, "open": 31.82, "high": 31.82, "low": 31.82, "close": 31.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 31.83, "high": 31.83, "low": 31.82, "close": 31.82, "volume": 34.63, "quote_volume": 1102.1021, "trades": 7, "taker_buy_quote": 139.28149}, {"ts": 1775082660000, "open": 31.83, "high": 31.85, "low": 31.82, "close": 31.83, "volume": 104.991, "quote_volume": 3342.94544, "trades": 14, "taker_buy_quote": 3342.94544}, {"ts": 1775082720000, "open": 31.83, "high": 31.84, "low": 31.82, "close": 31.84, "volume": 11.404, "quote_volume": 362.95323, "trades": 5, "taker_buy_quote": 99.9776}, {"ts": 1775082780000, "open": 31.83, "high": 31.84, "low": 31.83, "close": 31.84, "volume": 36.951, "quote_volume": 1176.34843, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 31.85, "high": 31.86, "low": 31.85, "close": 31.86, "volume": 3.711, "quote_volume": 118.19871, "trades": 2, "taker_buy_quote": 118.19871}, {"ts": 1775082900000, "open": 31.86, "high": 31.86, "low": 31.86, "close": 31.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082960000, "open": 31.85, "high": 31.85, "low": 31.8, "close": 31.8, "volume": 129.024, "quote_volume": 4103.10238, "trades": 20, "taker_buy_quote": 1435.1195}, {"ts": 1775083020000, "open": 31.83, "high": 31.84, "low": 31.82, "close": 31.82, "volume": 64.761, "quote_volume": 2061.40693, "trades": 15, "taker_buy_quote": 1955.47322}, {"ts": 1775083080000, "open": 31.81, "high": 31.81, "low": 31.78, "close": 31.79, "volume": 25.307, "quote_volume": 804.82779, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 31.82, "high": 31.83, "low": 31.82, "close": 31.83, "volume": 8.281, "quote_volume": 263.56423, "trades": 3, "taker_buy_quote": 199.92423}, {"ts": 1775083200000, "open": 31.82, "high": 31.83, "low": 31.82, "close": 31.83, "volume": 6.5, "quote_volume": 206.869, "trades": 3, "taker_buy_quote": 124.137}, {"ts": 1775083260000, "open": 31.84, "high": 31.87, "low": 31.84, "close": 31.87, "volume": 11.552, "quote_volume": 367.84112, "trades": 7, "taker_buy_quote": 367.84112}, {"ts": 1775083320000, "open": 31.88, "high": 31.89, "low": 31.88, "close": 31.89, "volume": 18.41, "quote_volume": 586.94453, "trades": 5, "taker_buy_quote": 140.62453}, {"ts": 1775083380000, "open": 31.86, "high": 31.87, "low": 31.86, "close": 31.87, "volume": 27.032, "quote_volume": 861.24804, "trades": 5, "taker_buy_quote": 27.15324}, {"ts": 1775083440000, "open": 31.87, "high": 31.88, "low": 31.87, "close": 31.88, "volume": 19.275, "quote_volume": 614.29619, "trades": 2, "taker_buy_quote": 608.11147}, {"ts": 1775083500000, "open": 31.88, "high": 31.89, "low": 31.88, "close": 31.89, "volume": 15.164, "quote_volume": 483.54621, "trades": 3, "taker_buy_quote": 483.54621}, {"ts": 1775083560000, "open": 31.88, "high": 31.9, "low": 31.88, "close": 31.9, "volume": 83.111, "quote_volume": 2651.16976, "trades": 7, "taker_buy_quote": 2482.70586}, {"ts": 1775083620000, "open": 31.92, "high": 31.92, "low": 31.92, "close": 31.92, "volume": 3.101, "quote_volume": 98.98392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 31.91, "high": 31.91, "low": 31.9, "close": 31.9, "volume": 26.487, "quote_volume": 845.14995, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 31.89, "high": 31.89, "low": 31.83, "close": 31.83, "volume": 84.65, "quote_volume": 2697.73729, "trades": 20, "taker_buy_quote": 2075.0376}, {"ts": 1775083800000, "open": 31.83, "high": 31.83, "low": 31.8, "close": 31.8, "volume": 95.279, "quote_volume": 3030.23764, "trades": 19, "taker_buy_quote": 22.44015}, {"ts": 1775083860000, "open": 31.79, "high": 31.79, "low": 31.77, "close": 31.78, "volume": 88.673, "quote_volume": 2817.48806, "trades": 16, "taker_buy_quote": 144.71235}, {"ts": 1775083920000, "open": 31.78, "high": 31.86, "low": 31.78, "close": 31.85, "volume": 494.714, "quote_volume": 15755.91229, "trades": 35, "taker_buy_quote": 15459.57244}, {"ts": 1775083980000, "open": 31.86, "high": 31.86, "low": 31.83, "close": 31.83, "volume": 17.643, "quote_volume": 561.89915, "trades": 6, "taker_buy_quote": 33.07068}, {"ts": 1775084040000, "open": 31.84, "high": 31.85, "low": 31.84, "close": 31.85, "volume": 17.211, "quote_volume": 548.10285, "trades": 3, "taker_buy_quote": 548.10285}, {"ts": 1775084100000, "open": 31.86, "high": 31.87, "low": 31.86, "close": 31.87, "volume": 10.26, "quote_volume": 326.88862, "trades": 3, "taker_buy_quote": 15.99874}, {"ts": 1775084160000, "open": 31.87, "high": 31.87, "low": 31.87, "close": 31.87, "volume": 2.939, "quote_volume": 93.66593, "trades": 1, "taker_buy_quote": 93.66593}, {"ts": 1775084220000, "open": 31.85, "high": 31.87, "low": 31.85, "close": 31.87, "volume": 6.237, "quote_volume": 198.7027, "trades": 3, "taker_buy_quote": 198.7027}, {"ts": 1775084280000, "open": 31.89, "high": 31.89, "low": 31.87, "close": 31.87, "volume": 6.537, "quote_volume": 208.39743, "trades": 2, "taker_buy_quote": 107.56125}, {"ts": 1775084340000, "open": 31.87, "high": 31.9, "low": 31.86, "close": 31.86, "volume": 91.113, "quote_volume": 2904.26505, "trades": 13, "taker_buy_quote": 1145.63594}, {"ts": 1775084400000, "open": 31.87, "high": 31.88, "low": 31.86, "close": 31.86, "volume": 33.614, "quote_volume": 1071.32772, "trades": 9, "taker_buy_quote": 574.09676}, {"ts": 1775084460000, "open": 31.85, "high": 31.85, "low": 31.85, "close": 31.85, "volume": 31.397, "quote_volume": 999.99445, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 31.85, "high": 31.88, "low": 31.84, "close": 31.88, "volume": 35.833, "quote_volume": 1141.42025, "trades": 7, "taker_buy_quote": 185.92537}, {"ts": 1775084580000, "open": 31.87, "high": 31.87, "low": 31.87, "close": 31.87, "volume": 20.143, "quote_volume": 641.95741, "trades": 3, "taker_buy_quote": 641.95741}, {"ts": 1775084640000, "open": 31.86, "high": 31.88, "low": 31.86, "close": 31.88, "volume": 24.46, "quote_volume": 779.64234, "trades": 6, "taker_buy_quote": 672.08109}, {"ts": 1775084700000, "open": 31.88, "high": 31.88, "low": 31.88, "close": 31.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 31.89, "high": 31.9, "low": 31.87, "close": 31.87, "volume": 27.884, "quote_volume": 889.00286, "trades": 10, "taker_buy_quote": 576.00132}, {"ts": 1775084820000, "open": 31.85, "high": 31.85, "low": 31.83, "close": 31.85, "volume": 164.284, "quote_volume": 5231.76672, "trades": 18, "taker_buy_quote": 3262.93505}, {"ts": 1775084880000, "open": 31.86, "high": 31.86, "low": 31.85, "close": 31.85, "volume": 45.494, "quote_volume": 1449.4264, "trades": 6, "taker_buy_quote": 32.1048}, {"ts": 1775084940000, "open": 31.83, "high": 31.84, "low": 31.82, "close": 31.84, "volume": 77.589, "quote_volume": 2469.63568, "trades": 10, "taker_buy_quote": 1884.12519}, {"ts": 1775085000000, "open": 31.86, "high": 31.86, "low": 31.85, "close": 31.85, "volume": 75.662, "quote_volume": 2410.14273, "trades": 8, "taker_buy_quote": 1696.51059}, {"ts": 1775085060000, "open": 31.81, "high": 31.81, "low": 31.81, "close": 31.81, "volume": 83.201, "quote_volume": 2646.62381, "trades": 9, "taker_buy_quote": 2251.98895}, {"ts": 1775085120000, "open": 31.8, "high": 31.81, "low": 31.8, "close": 31.81, "volume": 28.533, "quote_volume": 907.63199, "trades": 5, "taker_buy_quote": 898.91879}, {"ts": 1775085180000, "open": 31.81, "high": 31.81, "low": 31.81, "close": 31.81, "volume": 2.093, "quote_volume": 66.57833, "trades": 1, "taker_buy_quote": 66.57833}, {"ts": 1775085240000, "open": 31.82, "high": 31.83, "low": 31.82, "close": 31.82, "volume": 14.974, "quote_volume": 476.48305, "trades": 6, "taker_buy_quote": 99.09785}, {"ts": 1775085300000, "open": 31.81, "high": 31.81, "low": 31.81, "close": 31.81, "volume": 0.511, "quote_volume": 16.25491, "trades": 2, "taker_buy_quote": 8.74775}, {"ts": 1775085360000, "open": 31.81, "high": 31.86, "low": 31.8, "close": 31.86, "volume": 14.746, "quote_volume": 469.3708, "trades": 7, "taker_buy_quote": 454.35884}, {"ts": 1775085420000, "open": 31.84, "high": 31.84, "low": 31.83, "close": 31.83, "volume": 36.873, "quote_volume": 1174.00257, "trades": 5, "taker_buy_quote": 107.42625}, {"ts": 1775085480000, "open": 31.82, "high": 31.82, "low": 31.82, "close": 31.82, "volume": 0.236, "quote_volume": 7.50952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 31.8, "high": 31.8, "low": 31.79, "close": 31.8, "volume": 10.545, "quote_volume": 335.3004, "trades": 9, "taker_buy_quote": 107.325}, {"ts": 1775085600000, "open": 31.82, "high": 31.82, "low": 31.81, "close": 31.81, "volume": 2.58, "quote_volume": 82.08259, "trades": 2, "taker_buy_quote": 40.69778}, {"ts": 1775085660000, "open": 31.82, "high": 31.85, "low": 31.82, "close": 31.85, "volume": 8.089, "quote_volume": 257.50406, "trades": 5, "taker_buy_quote": 190.5866}, {"ts": 1775085720000, "open": 31.86, "high": 31.86, "low": 31.84, "close": 31.84, "volume": 87.438, "quote_volume": 2785.75392, "trades": 7, "taker_buy_quote": 107.5275}, {"ts": 1775085780000, "open": 31.84, "high": 31.84, "low": 31.84, "close": 31.84, "volume": 5.0, "quote_volume": 159.2, "trades": 3, "taker_buy_quote": 145.06304}, {"ts": 1775085840000, "open": 31.84, "high": 31.84, "low": 31.84, "close": 31.84, "volume": 0.952, "quote_volume": 30.31168, "trades": 2, "taker_buy_quote": 9.67936}, {"ts": 1775085900000, "open": 31.83, "high": 31.83, "low": 31.83, "close": 31.83, "volume": 25.087, "quote_volume": 798.51921, "trades": 4, "taker_buy_quote": 584.0805}, {"ts": 1775085960000, "open": 31.83, "high": 31.83, "low": 31.83, "close": 31.83, "volume": 8.422, "quote_volume": 268.07226, "trades": 3, "taker_buy_quote": 129.93006}, {"ts": 1775086020000, "open": 31.84, "high": 31.85, "low": 31.84, "close": 31.85, "volume": 31.659, "quote_volume": 1008.2984, "trades": 8, "taker_buy_quote": 1008.2984}, {"ts": 1775086080000, "open": 31.84, "high": 31.85, "low": 31.84, "close": 31.85, "volume": 9.765, "quote_volume": 311.00814, "trades": 3, "taker_buy_quote": 22.63824}, {"ts": 1775086140000, "open": 31.84, "high": 31.84, "low": 31.84, "close": 31.84, "volume": 1.283, "quote_volume": 40.85072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 31.84, "high": 31.84, "low": 31.82, "close": 31.82, "volume": 49.411, "quote_volume": 1572.9021, "trades": 7, "taker_buy_quote": 531.04398}, {"ts": 1775086260000, "open": 31.81, "high": 31.81, "low": 31.78, "close": 31.78, "volume": 24.496, "quote_volume": 778.9489, "trades": 9, "taker_buy_quote": 31.02704}, {"ts": 1775086320000, "open": 31.78, "high": 31.78, "low": 31.71, "close": 31.75, "volume": 365.654, "quote_volume": 11606.07443, "trades": 90, "taker_buy_quote": 1514.10912}, {"ts": 1775086380000, "open": 31.75, "high": 31.75, "low": 31.75, "close": 31.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 31.76, "high": 31.77, "low": 31.76, "close": 31.77, "volume": 2.286, "quote_volume": 72.6055, "trades": 2, "taker_buy_quote": 65.80672}, {"ts": 1775086500000, "open": 31.77, "high": 31.78, "low": 31.75, "close": 31.78, "volume": 67.423, "quote_volume": 2142.28003, "trades": 18, "taker_buy_quote": 1607.05064}, {"ts": 1775086560000, "open": 31.78, "high": 31.79, "low": 31.77, "close": 31.77, "volume": 17.095, "quote_volume": 543.27318, "trades": 5, "taker_buy_quote": 505.36735}, {"ts": 1775086620000, "open": 31.75, "high": 31.75, "low": 31.73, "close": 31.75, "volume": 22.321, "quote_volume": 708.5344, "trades": 13, "taker_buy_quote": 510.91229}, {"ts": 1775086680000, "open": 31.75, "high": 31.76, "low": 31.73, "close": 31.74, "volume": 34.302, "quote_volume": 1088.93118, "trades": 29, "taker_buy_quote": 321.5025}, {"ts": 1775086740000, "open": 31.74, "high": 31.74, "low": 31.73, "close": 31.73, "volume": 80.079, "quote_volume": 2540.90904, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 31.73, "high": 31.75, "low": 31.73, "close": 31.73, "volume": 148.393, "quote_volume": 4709.49113, "trades": 51, "taker_buy_quote": 113.7879}, {"ts": 1775086860000, "open": 31.73, "high": 31.73, "low": 31.73, "close": 31.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 31.74, "high": 31.74, "low": 31.71, "close": 31.71, "volume": 276.313, "quote_volume": 8767.28652, "trades": 56, "taker_buy_quote": 901.24806}, {"ts": 1775086980000, "open": 31.71, "high": 31.71, "low": 31.56, "close": 31.61, "volume": 1909.581, "quote_volume": 60427.00171, "trades": 249, "taker_buy_quote": 9411.94409}, {"ts": 1775087040000, "open": 31.61, "high": 31.67, "low": 31.61, "close": 31.65, "volume": 393.002, "quote_volume": 12433.57694, "trades": 42, "taker_buy_quote": 12340.16572}, {"ts": 1775087100000, "open": 31.63, "high": 31.63, "low": 31.63, "close": 31.63, "volume": 13.876, "quote_volume": 438.89788, "trades": 4, "taker_buy_quote": 438.89788}, {"ts": 1775087160000, "open": 31.63, "high": 31.63, "low": 31.63, "close": 31.63, "volume": 3.643, "quote_volume": 115.22809, "trades": 5, "taker_buy_quote": 69.74415}, {"ts": 1775087220000, "open": 31.62, "high": 31.64, "low": 31.62, "close": 31.64, "volume": 1.344, "quote_volume": 42.5194, "trades": 2, "taker_buy_quote": 34.99384}, {"ts": 1775087280000, "open": 31.67, "high": 31.67, "low": 31.67, "close": 31.67, "volume": 53.707, "quote_volume": 1700.90069, "trades": 5, "taker_buy_quote": 1700.90069}, {"ts": 1775087340000, "open": 31.68, "high": 31.68, "low": 31.62, "close": 31.63, "volume": 500.506, "quote_volume": 15843.52393, "trades": 38, "taker_buy_quote": 5416.82608}, {"ts": 1775087400000, "open": 31.65, "high": 31.65, "low": 31.63, "close": 31.63, "volume": 18.042, "quote_volume": 571.02009, "trades": 4, "taker_buy_quote": 549.41235}, {"ts": 1775087460000, "open": 31.59, "high": 31.61, "low": 31.55, "close": 31.57, "volume": 118.394, "quote_volume": 3738.88255, "trades": 20, "taker_buy_quote": 1025.05238}, {"ts": 1775087520000, "open": 31.58, "high": 31.61, "low": 31.57, "close": 31.61, "volume": 116.313, "quote_volume": 3674.13702, "trades": 7, "taker_buy_quote": 1703.41134}, {"ts": 1775087580000, "open": 31.61, "high": 31.61, "low": 31.6, "close": 31.6, "volume": 1.238, "quote_volume": 39.1308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 31.61, "high": 31.63, "low": 31.61, "close": 31.63, "volume": 19.168, "quote_volume": 606.09216, "trades": 5, "taker_buy_quote": 606.09216}, {"ts": 1775087700000, "open": 31.62, "high": 31.64, "low": 31.62, "close": 31.64, "volume": 69.936, "quote_volume": 2212.76028, "trades": 59, "taker_buy_quote": 2173.60472}, {"ts": 1775087760000, "open": 31.63, "high": 31.65, "low": 31.62, "close": 31.62, "volume": 151.396, "quote_volume": 4790.53805, "trades": 21, "taker_buy_quote": 4298.9786}, {"ts": 1775087820000, "open": 31.61, "high": 31.62, "low": 31.57, "close": 31.62, "volume": 17.502, "quote_volume": 553.12373, "trades": 11, "taker_buy_quote": 31.6}, {"ts": 1775087880000, "open": 31.63, "high": 31.66, "low": 31.63, "close": 31.66, "volume": 38.239, "quote_volume": 1209.86305, "trades": 7, "taker_buy_quote": 1209.86305}, {"ts": 1775087940000, "open": 31.66, "high": 31.66, "low": 31.65, "close": 31.65, "volume": 5.947, "quote_volume": 188.27255, "trades": 3, "taker_buy_quote": 158.3}, {"ts": 1775088000000, "open": 31.68, "high": 31.68, "low": 31.62, "close": 31.62, "volume": 141.256, "quote_volume": 4469.73397, "trades": 34, "taker_buy_quote": 12.56505}, {"ts": 1775088060000, "open": 31.63, "high": 31.66, "low": 31.63, "close": 31.66, "volume": 64.229, "quote_volume": 2032.2831, "trades": 6, "taker_buy_quote": 2032.2831}, {"ts": 1775088120000, "open": 31.64, "high": 31.64, "low": 31.59, "close": 31.59, "volume": 52.308, "quote_volume": 1653.18598, "trades": 11, "taker_buy_quote": 221.06682}, {"ts": 1775088180000, "open": 31.61, "high": 31.61, "low": 31.61, "close": 31.61, "volume": 0.551, "quote_volume": 17.41711, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088240000, "open": 31.65, "high": 31.66, "low": 31.62, "close": 31.62, "volume": 97.707, "quote_volume": 3092.5079, "trades": 17, "taker_buy_quote": 1257.04305}, {"ts": 1775088300000, "open": 31.65, "high": 31.67, "low": 31.63, "close": 31.67, "volume": 81.532, "quote_volume": 2580.83822, "trades": 16, "taker_buy_quote": 1843.66053}, {"ts": 1775088360000, "open": 31.68, "high": 31.68, "low": 31.66, "close": 31.67, "volume": 43.796, "quote_volume": 1387.24898, "trades": 21, "taker_buy_quote": 139.92849}, {"ts": 1775088420000, "open": 31.67, "high": 31.67, "low": 31.65, "close": 31.65, "volume": 32.791, "quote_volume": 1038.171, "trades": 5, "taker_buy_quote": 31.67}, {"ts": 1775088480000, "open": 31.69, "high": 31.69, "low": 31.69, "close": 31.69, "volume": 2.52, "quote_volume": 79.8588, "trades": 2, "taker_buy_quote": 79.8588}, {"ts": 1775088540000, "open": 31.69, "high": 31.71, "low": 31.67, "close": 31.67, "volume": 148.292, "quote_volume": 4700.68613, "trades": 46, "taker_buy_quote": 3102.70405}, {"ts": 1775088600000, "open": 31.68, "high": 31.72, "low": 31.68, "close": 31.72, "volume": 31.657, "quote_volume": 1003.62597, "trades": 28, "taker_buy_quote": 209.3775}, {"ts": 1775088660000, "open": 31.7, "high": 31.7, "low": 31.7, "close": 31.7, "volume": 51.131, "quote_volume": 1620.8527, "trades": 27, "taker_buy_quote": 106.9875}, {"ts": 1775088720000, "open": 31.68, "high": 31.69, "low": 31.68, "close": 31.69, "volume": 55.499, "quote_volume": 1758.54416, "trades": 8, "taker_buy_quote": 1064.27696}, {"ts": 1775088780000, "open": 31.72, "high": 31.76, "low": 31.72, "close": 31.76, "volume": 138.516, "quote_volume": 4397.42385, "trades": 17, "taker_buy_quote": 4290.23385}, {"ts": 1775088840000, "open": 31.75, "high": 31.76, "low": 31.75, "close": 31.76, "volume": 2.859, "quote_volume": 90.79947, "trades": 2, "taker_buy_quote": 83.27472}, {"ts": 1775088900000, "open": 31.76, "high": 31.83, "low": 31.76, "close": 31.81, "volume": 107.845, "quote_volume": 3429.78079, "trades": 29, "taker_buy_quote": 933.72963}, {"ts": 1775088960000, "open": 31.8, "high": 31.8, "low": 31.8, "close": 31.8, "volume": 13.512, "quote_volume": 429.6816, "trades": 3, "taker_buy_quote": 107.325}, {"ts": 1775089020000, "open": 31.81, "high": 31.85, "low": 31.81, "close": 31.81, "volume": 178.337, "quote_volume": 5677.06739, "trades": 62, "taker_buy_quote": 5145.67507}, {"ts": 1775089080000, "open": 31.82, "high": 31.87, "low": 31.82, "close": 31.84, "volume": 439.673, "quote_volume": 14009.94034, "trades": 52, "taker_buy_quote": 11970.52275}, {"ts": 1775089140000, "open": 31.83, "high": 31.87, "low": 31.83, "close": 31.86, "volume": 37.251, "quote_volume": 1186.11244, "trades": 11, "taker_buy_quote": 887.42567}, {"ts": 1775089200000, "open": 31.85, "high": 31.9, "low": 31.85, "close": 31.9, "volume": 87.998, "quote_volume": 2804.6472, "trades": 21, "taker_buy_quote": 2178.0303}, {"ts": 1775089260000, "open": 31.88, "high": 31.88, "low": 31.81, "close": 31.81, "volume": 22.121, "quote_volume": 705.05319, "trades": 8, "taker_buy_quote": 107.5275}, {"ts": 1775089320000, "open": 31.79, "high": 31.83, "low": 31.79, "close": 31.83, "volume": 11.581, "quote_volume": 368.49047, "trades": 8, "taker_buy_quote": 8.84874}, {"ts": 1775089380000, "open": 31.83, "high": 31.83, "low": 31.8, "close": 31.8, "volume": 2.044, "quote_volume": 65.04636, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 31.8, "high": 31.87, "low": 31.8, "close": 31.85, "volume": 123.41, "quote_volume": 3929.58266, "trades": 21, "taker_buy_quote": 3517.53921}, {"ts": 1775089500000, "open": 31.85, "high": 31.87, "low": 31.83, "close": 31.87, "volume": 31.588, "quote_volume": 1006.04607, "trades": 10, "taker_buy_quote": 333.63951}, {"ts": 1775089560000, "open": 31.89, "high": 31.89, "low": 31.85, "close": 31.85, "volume": 20.028, "quote_volume": 638.61598, "trades": 8, "taker_buy_quote": 245.77251}, {"ts": 1775089620000, "open": 31.85, "high": 31.85, "low": 31.85, "close": 31.85, "volume": 0.225, "quote_volume": 7.16625, "trades": 1, "taker_buy_quote": 7.16625}, {"ts": 1775089680000, "open": 31.84, "high": 31.84, "low": 31.83, "close": 31.83, "volume": 10.343, "quote_volume": 329.32005, "trades": 4, "taker_buy_quote": 318.4}, {"ts": 1775089740000, "open": 31.81, "high": 31.82, "low": 31.81, "close": 31.82, "volume": 4.75, "quote_volume": 151.13125, "trades": 2, "taker_buy_quote": 107.3925}, {"ts": 1775089800000, "open": 31.82, "high": 31.82, "low": 31.82, "close": 31.82, "volume": 0.236, "quote_volume": 7.50952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089860000, "open": 31.84, "high": 31.87, "low": 31.84, "close": 31.85, "volume": 16.968, "quote_volume": 540.41563, "trades": 5, "taker_buy_quote": 221.91563}, {"ts": 1775089920000, "open": 31.84, "high": 31.84, "low": 31.83, "close": 31.83, "volume": 6.914, "quote_volume": 220.14012, "trades": 3, "taker_buy_quote": 220.14012}, {"ts": 1775089980000, "open": 31.82, "high": 31.82, "low": 31.8, "close": 31.8, "volume": 15.122, "quote_volume": 480.90692, "trades": 8, "taker_buy_quote": 426.58544}, {"ts": 1775090040000, "open": 31.82, "high": 31.85, "low": 31.82, "close": 31.84, "volume": 80.296, "quote_volume": 2555.54606, "trades": 11, "taker_buy_quote": 2053.3431}, {"ts": 1775090100000, "open": 31.84, "high": 31.85, "low": 31.84, "close": 31.84, "volume": 0.728, "quote_volume": 23.18188, "trades": 3, "taker_buy_quote": 8.15104}, {"ts": 1775090160000, "open": 31.85, "high": 31.85, "low": 31.83, "close": 31.83, "volume": 1.805, "quote_volume": 57.48453, "trades": 2, "taker_buy_quote": 49.97265}, {"ts": 1775090220000, "open": 31.83, "high": 31.83, "low": 31.83, "close": 31.83, "volume": 6.874, "quote_volume": 218.79942, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 31.82, "high": 31.82, "low": 31.78, "close": 31.79, "volume": 232.968, "quote_volume": 7406.98279, "trades": 28, "taker_buy_quote": 3131.65875}, {"ts": 1775090340000, "open": 31.79, "high": 31.9, "low": 31.79, "close": 31.9, "volume": 328.956, "quote_volume": 10485.65325, "trades": 92, "taker_buy_quote": 9922.25409}, {"ts": 1775090400000, "open": 31.9, "high": 31.91, "low": 31.86, "close": 31.91, "volume": 212.127, "quote_volume": 6762.39394, "trades": 28, "taker_buy_quote": 5108.59787}, {"ts": 1775090460000, "open": 31.91, "high": 31.97, "low": 31.9, "close": 31.96, "volume": 347.469, "quote_volume": 11098.90884, "trades": 46, "taker_buy_quote": 4938.52621}, {"ts": 1775090520000, "open": 31.95, "high": 31.95, "low": 31.92, "close": 31.94, "volume": 212.346, "quote_volume": 6780.3372, "trades": 13, "taker_buy_quote": 6260.0977}, {"ts": 1775090580000, "open": 31.92, "high": 31.92, "low": 31.91, "close": 31.92, "volume": 119.293, "quote_volume": 3807.69646, "trades": 11, "taker_buy_quote": 3807.69646}, {"ts": 1775090640000, "open": 31.92, "high": 31.95, "low": 31.92, "close": 31.94, "volume": 31.366, "quote_volume": 1002.00858, "trades": 17, "taker_buy_quote": 986.96484}, {"ts": 1775090700000, "open": 31.96, "high": 31.99, "low": 31.84, "close": 31.84, "volume": 85.559, "quote_volume": 2731.1876, "trades": 27, "taker_buy_quote": 1019.70089}, {"ts": 1775090760000, "open": 31.85, "high": 31.87, "low": 31.8, "close": 31.8, "volume": 603.518, "quote_volume": 19202.85601, "trades": 52, "taker_buy_quote": 401.942}, {"ts": 1775090820000, "open": 31.82, "high": 31.82, "low": 31.75, "close": 31.76, "volume": 85.79, "quote_volume": 2725.01075, "trades": 15, "taker_buy_quote": 164.81688}, {"ts": 1775090880000, "open": 31.74, "high": 31.77, "low": 31.72, "close": 31.76, "volume": 48.797, "quote_volume": 1548.34079, "trades": 18, "taker_buy_quote": 267.84811}, {"ts": 1775090940000, "open": 31.78, "high": 31.79, "low": 31.78, "close": 31.78, "volume": 4.513, "quote_volume": 143.43025, "trades": 3, "taker_buy_quote": 97.25391}, {"ts": 1775091000000, "open": 31.78, "high": 31.78, "low": 31.77, "close": 31.77, "volume": 25.914, "quote_volume": 823.42778, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 31.76, "high": 31.76, "low": 31.74, "close": 31.74, "volume": 18.515, "quote_volume": 587.847, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775091120000, "open": 31.74, "high": 31.75, "low": 31.74, "close": 31.75, "volume": 14.379, "quote_volume": 456.46924, "trades": 3, "taker_buy_quote": 360.424}, {"ts": 1775091180000, "open": 31.77, "high": 31.8, "low": 31.77, "close": 31.8, "volume": 34.969, "quote_volume": 1111.26991, "trades": 9, "taker_buy_quote": 1004.04616}, {"ts": 1775091240000, "open": 31.82, "high": 31.83, "low": 31.8, "close": 31.8, "volume": 86.458, "quote_volume": 2751.05653, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775091300000, "open": 31.81, "high": 31.81, "low": 31.8, "close": 31.8, "volume": 50.155, "quote_volume": 1595.42708, "trades": 4, "taker_buy_quote": 11.0346}, {"ts": 1775091360000, "open": 31.82, "high": 31.82, "low": 31.82, "close": 31.82, "volume": 3.375, "quote_volume": 107.3925, "trades": 1, "taker_buy_quote": 107.3925}, {"ts": 1775091420000, "open": 31.82, "high": 31.82, "low": 31.77, "close": 31.77, "volume": 335.298, "quote_volume": 10660.5666, "trades": 45, "taker_buy_quote": 1011.74162}, {"ts": 1775091480000, "open": 31.77, "high": 31.78, "low": 31.75, "close": 31.78, "volume": 96.652, "quote_volume": 3068.99517, "trades": 8, "taker_buy_quote": 2903.9563}, {"ts": 1775091540000, "open": 31.78, "high": 31.78, "low": 31.78, "close": 31.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 31.79, "high": 31.8, "low": 31.69, "close": 31.69, "volume": 61.53, "quote_volume": 1953.96769, "trades": 21, "taker_buy_quote": 175.60124}, {"ts": 1775091660000, "open": 31.73, "high": 31.73, "low": 31.67, "close": 31.67, "volume": 127.389, "quote_volume": 4035.83749, "trades": 18, "taker_buy_quote": 646.73376}, {"ts": 1775091720000, "open": 31.72, "high": 31.72, "low": 31.62, "close": 31.63, "volume": 167.3, "quote_volume": 5294.17601, "trades": 24, "taker_buy_quote": 1070.37828}, {"ts": 1775091780000, "open": 31.63, "high": 31.65, "low": 31.52, "close": 31.58, "volume": 883.007, "quote_volume": 27898.91455, "trades": 86, "taker_buy_quote": 5904.27725}, {"ts": 1775091840000, "open": 31.62, "high": 31.62, "low": 31.47, "close": 31.52, "volume": 1531.925, "quote_volume": 48256.14116, "trades": 120, "taker_buy_quote": 10442.58637}, {"ts": 1775091900000, "open": 31.52, "high": 31.52, "low": 31.26, "close": 31.31, "volume": 2608.844, "quote_volume": 81795.23055, "trades": 423, "taker_buy_quote": 22320.73018}, {"ts": 1775091960000, "open": 31.31, "high": 31.36, "low": 31.28, "close": 31.33, "volume": 267.714, "quote_volume": 8384.2436, "trades": 41, "taker_buy_quote": 6965.47942}, {"ts": 1775092020000, "open": 31.32, "high": 31.42, "low": 31.32, "close": 31.39, "volume": 168.999, "quote_volume": 5302.03527, "trades": 34, "taker_buy_quote": 3197.1763}, {"ts": 1775092080000, "open": 31.44, "high": 31.6, "low": 31.44, "close": 31.53, "volume": 575.967, "quote_volume": 18170.61048, "trades": 114, "taker_buy_quote": 9423.01725}, {"ts": 1775092140000, "open": 31.54, "high": 31.57, "low": 31.53, "close": 31.53, "volume": 46.032, "quote_volume": 1452.18444, "trades": 16, "taker_buy_quote": 664.00693}, {"ts": 1775092200000, "open": 31.55, "high": 31.59, "low": 31.55, "close": 31.55, "volume": 101.963, "quote_volume": 3218.06089, "trades": 33, "taker_buy_quote": 2014.56879}, {"ts": 1775092260000, "open": 31.62, "high": 31.64, "low": 31.51, "close": 31.51, "volume": 156.26, "quote_volume": 4938.31964, "trades": 68, "taker_buy_quote": 2871.37844}, {"ts": 1775092320000, "open": 31.51, "high": 31.51, "low": 31.43, "close": 31.44, "volume": 247.809, "quote_volume": 7796.60078, "trades": 56, "taker_buy_quote": 1609.88798}, {"ts": 1775092380000, "open": 31.42, "high": 31.48, "low": 31.42, "close": 31.42, "volume": 213.97, "quote_volume": 6728.38242, "trades": 73, "taker_buy_quote": 6329.26645}, {"ts": 1775092440000, "open": 31.43, "high": 31.45, "low": 31.39, "close": 31.39, "volume": 56.814, "quote_volume": 1784.49612, "trades": 34, "taker_buy_quote": 380.25051}, {"ts": 1775092500000, "open": 31.38, "high": 31.38, "low": 31.25, "close": 31.26, "volume": 1378.337, "quote_volume": 43131.12056, "trades": 178, "taker_buy_quote": 15666.7076}, {"ts": 1775092560000, "open": 31.28, "high": 31.31, "low": 31.21, "close": 31.24, "volume": 72.247, "quote_volume": 2257.40401, "trades": 55, "taker_buy_quote": 435.43693}, {"ts": 1775092620000, "open": 31.24, "high": 31.24, "low": 31.1, "close": 31.13, "volume": 2214.968, "quote_volume": 69010.31134, "trades": 248, "taker_buy_quote": 35254.16091}, {"ts": 1775092680000, "open": 31.13, "high": 31.15, "low": 31.06, "close": 31.14, "volume": 1067.275, "quote_volume": 33203.13161, "trades": 152, "taker_buy_quote": 8129.96133}, {"ts": 1775092740000, "open": 31.16, "high": 31.16, "low": 31.11, "close": 31.12, "volume": 381.564, "quote_volume": 11881.12566, "trades": 96, "taker_buy_quote": 5718.90988}, {"ts": 1775092800000, "open": 31.14, "high": 31.29, "low": 31.12, "close": 31.27, "volume": 699.25, "quote_volume": 21835.59769, "trades": 132, "taker_buy_quote": 5408.04542}, {"ts": 1775092860000, "open": 31.29, "high": 31.34, "low": 31.24, "close": 31.24, "volume": 679.204, "quote_volume": 21266.39926, "trades": 106, "taker_buy_quote": 18598.04683}, {"ts": 1775092920000, "open": 31.22, "high": 31.25, "low": 31.18, "close": 31.18, "volume": 267.906, "quote_volume": 8358.69058, "trades": 74, "taker_buy_quote": 3020.46644}, {"ts": 1775092980000, "open": 31.21, "high": 31.21, "low": 31.14, "close": 31.18, "volume": 115.779, "quote_volume": 3609.64381, "trades": 57, "taker_buy_quote": 791.41775}, {"ts": 1775093040000, "open": 31.21, "high": 31.26, "low": 31.2, "close": 31.26, "volume": 43.293, "quote_volume": 1351.81872, "trades": 14, "taker_buy_quote": 787.06497}, {"ts": 1775093100000, "open": 31.25, "high": 31.27, "low": 31.15, "close": 31.16, "volume": 97.459, "quote_volume": 3040.84078, "trades": 38, "taker_buy_quote": 1571.26187}, {"ts": 1775093160000, "open": 31.13, "high": 31.21, "low": 31.09, "close": 31.21, "volume": 291.811, "quote_volume": 9089.66771, "trades": 83, "taker_buy_quote": 3013.54419}, {"ts": 1775093220000, "open": 31.2, "high": 31.24, "low": 31.15, "close": 31.22, "volume": 61.986, "quote_volume": 1933.89857, "trades": 32, "taker_buy_quote": 1445.06429}, {"ts": 1775093280000, "open": 31.21, "high": 31.24, "low": 31.2, "close": 31.24, "volume": 16.906, "quote_volume": 527.70197, "trades": 16, "taker_buy_quote": 218.52451}, {"ts": 1775093340000, "open": 31.24, "high": 31.25, "low": 31.21, "close": 31.23, "volume": 25.38, "quote_volume": 792.75217, "trades": 26, "taker_buy_quote": 605.38834}, {"ts": 1775093400000, "open": 31.2, "high": 31.2, "low": 31.12, "close": 31.12, "volume": 609.9, "quote_volume": 19006.26165, "trades": 182, "taker_buy_quote": 2993.79311}, {"ts": 1775093460000, "open": 31.15, "high": 31.2, "low": 31.15, "close": 31.17, "volume": 35.078, "quote_volume": 1093.27298, "trades": 31, "taker_buy_quote": 1017.71074}, {"ts": 1775093520000, "open": 31.12, "high": 31.13, "low": 31.06, "close": 31.06, "volume": 341.794, "quote_volume": 10628.6875, "trades": 94, "taker_buy_quote": 2765.84223}, {"ts": 1775093580000, "open": 31.06, "high": 31.1, "low": 31.03, "close": 31.03, "volume": 439.032, "quote_volume": 13631.66509, "trades": 53, "taker_buy_quote": 4356.27285}, {"ts": 1775093640000, "open": 31.03, "high": 31.18, "low": 31.03, "close": 31.18, "volume": 182.607, "quote_volume": 5686.41355, "trades": 82, "taker_buy_quote": 5047.40357}, {"ts": 1775093700000, "open": 31.17, "high": 31.18, "low": 31.15, "close": 31.17, "volume": 25.848, "quote_volume": 805.50865, "trades": 23, "taker_buy_quote": 218.25452}, {"ts": 1775093760000, "open": 31.19, "high": 31.22, "low": 31.15, "close": 31.17, "volume": 102.963, "quote_volume": 3211.25167, "trades": 41, "taker_buy_quote": 1213.87164}, {"ts": 1775093820000, "open": 31.22, "high": 31.26, "low": 31.21, "close": 31.21, "volume": 49.515, "quote_volume": 1546.45064, "trades": 22, "taker_buy_quote": 224.57954}, {"ts": 1775093880000, "open": 31.21, "high": 31.27, "low": 31.2, "close": 31.24, "volume": 133.882, "quote_volume": 4182.1259, "trades": 50, "taker_buy_quote": 2135.51636}, {"ts": 1775093940000, "open": 31.2, "high": 31.2, "low": 31.15, "close": 31.17, "volume": 15.881, "quote_volume": 494.97344, "trades": 14, "taker_buy_quote": 434.08205}, {"ts": 1775094000000, "open": 31.18, "high": 31.18, "low": 31.04, "close": 31.04, "volume": 53.462, "quote_volume": 1660.8296, "trades": 39, "taker_buy_quote": 195.25082}, {"ts": 1775094060000, "open": 31.04, "high": 31.13, "low": 31.04, "close": 31.11, "volume": 246.027, "quote_volume": 7649.45909, "trades": 45, "taker_buy_quote": 4631.88955}, {"ts": 1775094120000, "open": 31.13, "high": 31.17, "low": 31.08, "close": 31.14, "volume": 614.063, "quote_volume": 19124.68322, "trades": 100, "taker_buy_quote": 11952.97529}, {"ts": 1775094180000, "open": 31.13, "high": 31.17, "low": 31.13, "close": 31.17, "volume": 51.124, "quote_volume": 1592.27309, "trades": 12, "taker_buy_quote": 1592.27309}, {"ts": 1775094240000, "open": 31.13, "high": 31.14, "low": 31.11, "close": 31.11, "volume": 161.382, "quote_volume": 5023.00337, "trades": 29, "taker_buy_quote": 4679.60856}, {"ts": 1775094300000, "open": 31.1, "high": 31.18, "low": 31.05, "close": 31.18, "volume": 162.482, "quote_volume": 5054.72548, "trades": 69, "taker_buy_quote": 4507.94057}, {"ts": 1775094360000, "open": 31.16, "high": 31.16, "low": 31.11, "close": 31.16, "volume": 1246.987, "quote_volume": 38850.42906, "trades": 106, "taker_buy_quote": 568.11237}, {"ts": 1775094420000, "open": 31.12, "high": 31.15, "low": 31.1, "close": 31.13, "volume": 135.248, "quote_volume": 4211.43467, "trades": 31, "taker_buy_quote": 3938.29608}, {"ts": 1775094480000, "open": 31.12, "high": 31.16, "low": 31.12, "close": 31.14, "volume": 12.88, "quote_volume": 401.04793, "trades": 14, "taker_buy_quote": 401.04793}, {"ts": 1775094540000, "open": 31.15, "high": 31.18, "low": 31.14, "close": 31.16, "volume": 28.048, "quote_volume": 874.06619, "trades": 9, "taker_buy_quote": 105.165}, {"ts": 1775094600000, "open": 31.15, "high": 31.19, "low": 31.15, "close": 31.17, "volume": 50.773, "quote_volume": 1582.89807, "trades": 17, "taker_buy_quote": 751.49878}, {"ts": 1775094660000, "open": 31.19, "high": 31.2, "low": 31.18, "close": 31.18, "volume": 29.468, "quote_volume": 919.07281, "trades": 16, "taker_buy_quote": 368.01432}, {"ts": 1775094720000, "open": 31.15, "high": 31.17, "low": 31.14, "close": 31.16, "volume": 127.092, "quote_volume": 3959.17494, "trades": 25, "taker_buy_quote": 2091.34127}, {"ts": 1775094780000, "open": 31.18, "high": 31.18, "low": 31.11, "close": 31.11, "volume": 119.796, "quote_volume": 3730.02995, "trades": 32, "taker_buy_quote": 1470.1126}, {"ts": 1775094840000, "open": 31.15, "high": 31.15, "low": 31.12, "close": 31.12, "volume": 12.327, "quote_volume": 383.70624, "trades": 2, "taker_buy_quote": 383.70624}, {"ts": 1775094900000, "open": 31.11, "high": 31.14, "low": 31.1, "close": 31.14, "volume": 61.877, "quote_volume": 1926.16719, "trades": 28, "taker_buy_quote": 1612.37417}, {"ts": 1775094960000, "open": 31.14, "high": 31.14, "low": 31.1, "close": 31.1, "volume": 70.823, "quote_volume": 2202.97926, "trades": 24, "taker_buy_quote": 1108.36707}, {"ts": 1775095020000, "open": 31.1, "high": 31.18, "low": 31.09, "close": 31.12, "volume": 144.479, "quote_volume": 4496.50605, "trades": 59, "taker_buy_quote": 3309.96993}, {"ts": 1775095080000, "open": 31.12, "high": 31.12, "low": 31.08, "close": 31.08, "volume": 231.151, "quote_volume": 7188.3412, "trades": 65, "taker_buy_quote": 3731.0}, {"ts": 1775095140000, "open": 31.07, "high": 31.12, "low": 31.03, "close": 31.04, "volume": 387.292, "quote_volume": 12032.10577, "trades": 78, "taker_buy_quote": 5670.81905}, {"ts": 1775095200000, "open": 31.03, "high": 31.04, "low": 30.88, "close": 30.89, "volume": 3868.4, "quote_volume": 119739.60287, "trades": 730, "taker_buy_quote": 19674.72073}, {"ts": 1775095260000, "open": 30.88, "high": 30.92, "low": 30.82, "close": 30.85, "volume": 2081.021, "quote_volume": 64217.22644, "trades": 544, "taker_buy_quote": 31457.07242}, {"ts": 1775095320000, "open": 30.84, "high": 30.94, "low": 30.84, "close": 30.91, "volume": 280.616, "quote_volume": 8665.87312, "trades": 121, "taker_buy_quote": 5248.9538}, {"ts": 1775095380000, "open": 30.91, "high": 30.92, "low": 30.87, "close": 30.89, "volume": 93.881, "quote_volume": 2900.65195, "trades": 26, "taker_buy_quote": 917.43748}, {"ts": 1775095440000, "open": 30.89, "high": 30.89, "low": 30.84, "close": 30.86, "volume": 72.15, "quote_volume": 2227.63139, "trades": 50, "taker_buy_quote": 1512.71936}, {"ts": 1775095500000, "open": 30.87, "high": 30.99, "low": 30.86, "close": 30.95, "volume": 662.802, "quote_volume": 20494.75358, "trades": 95, "taker_buy_quote": 15869.45017}, {"ts": 1775095560000, "open": 30.94, "high": 31.01, "low": 30.94, "close": 31.0, "volume": 282.996, "quote_volume": 8770.29013, "trades": 46, "taker_buy_quote": 7625.34857}, {"ts": 1775095620000, "open": 31.0, "high": 31.03, "low": 31.0, "close": 31.0, "volume": 131.871, "quote_volume": 4090.28867, "trades": 28, "taker_buy_quote": 3814.34512}, {"ts": 1775095680000, "open": 30.99, "high": 31.0, "low": 30.94, "close": 30.94, "volume": 357.054, "quote_volume": 11065.66643, "trades": 54, "taker_buy_quote": 2394.998}, {"ts": 1775095740000, "open": 30.9, "high": 30.9, "low": 30.86, "close": 30.86, "volume": 96.039, "quote_volume": 2966.16168, "trades": 30, "taker_buy_quote": 611.17166}, {"ts": 1775095800000, "open": 30.85, "high": 30.91, "low": 30.84, "close": 30.91, "volume": 140.808, "quote_volume": 4344.54884, "trades": 67, "taker_buy_quote": 1897.28553}, {"ts": 1775095860000, "open": 30.87, "high": 30.91, "low": 30.85, "close": 30.85, "volume": 187.639, "quote_volume": 5796.75252, "trades": 60, "taker_buy_quote": 5026.84769}, {"ts": 1775095920000, "open": 30.83, "high": 30.84, "low": 30.7, "close": 30.75, "volume": 1318.564, "quote_volume": 40540.81711, "trades": 281, "taker_buy_quote": 3779.00798}, {"ts": 1775095980000, "open": 30.75, "high": 30.75, "low": 30.7, "close": 30.7, "volume": 977.24, "quote_volume": 30018.29133, "trades": 186, "taker_buy_quote": 5002.3129}, {"ts": 1775096040000, "open": 30.7, "high": 30.73, "low": 30.67, "close": 30.67, "volume": 403.209, "quote_volume": 12378.10798, "trades": 120, "taker_buy_quote": 996.2255}, {"ts": 1775096100000, "open": 30.67, "high": 30.73, "low": 30.65, "close": 30.69, "volume": 245.001, "quote_volume": 7518.30655, "trades": 149, "taker_buy_quote": 5450.44632}, {"ts": 1775096160000, "open": 30.73, "high": 30.73, "low": 30.7, "close": 30.7, "volume": 21.832, "quote_volume": 670.52445, "trades": 19, "taker_buy_quote": 548.15979}, {"ts": 1775096220000, "open": 30.69, "high": 30.69, "low": 30.63, "close": 30.64, "volume": 1030.349, "quote_volume": 31588.61076, "trades": 263, "taker_buy_quote": 11693.04984}, {"ts": 1775096280000, "open": 30.64, "high": 30.73, "low": 30.64, "close": 30.67, "volume": 1226.064, "quote_volume": 37625.83958, "trades": 111, "taker_buy_quote": 28001.01614}, {"ts": 1775096340000, "open": 30.67, "high": 30.68, "low": 30.6, "close": 30.68, "volume": 1192.272, "quote_volume": 36499.22895, "trades": 242, "taker_buy_quote": 7214.2634}, {"ts": 1775096400000, "open": 30.68, "high": 30.68, "low": 30.6, "close": 30.61, "volume": 464.473, "quote_volume": 14216.19903, "trades": 195, "taker_buy_quote": 3347.21854}, {"ts": 1775096460000, "open": 30.61, "high": 30.63, "low": 30.53, "close": 30.59, "volume": 2346.298, "quote_volume": 71731.14143, "trades": 468, "taker_buy_quote": 11630.26371}, {"ts": 1775096520000, "open": 30.6, "high": 30.66, "low": 30.6, "close": 30.65, "volume": 43.613, "quote_volume": 1336.29322, "trades": 52, "taker_buy_quote": 594.70244}, {"ts": 1775096580000, "open": 30.66, "high": 30.68, "low": 30.6, "close": 30.6, "volume": 68.212, "quote_volume": 2091.18542, "trades": 26, "taker_buy_quote": 320.37766}, {"ts": 1775096640000, "open": 30.61, "high": 30.65, "low": 30.61, "close": 30.63, "volume": 250.107, "quote_volume": 7660.26639, "trades": 41, "taker_buy_quote": 5842.38194}, {"ts": 1775096700000, "open": 30.64, "high": 30.64, "low": 30.62, "close": 30.62, "volume": 16.976, "quote_volume": 519.99546, "trades": 18, "taker_buy_quote": 129.94424}, {"ts": 1775096760000, "open": 30.64, "high": 30.64, "low": 30.55, "close": 30.56, "volume": 371.588, "quote_volume": 11365.16803, "trades": 79, "taker_buy_quote": 331.52015}, {"ts": 1775096820000, "open": 30.57, "high": 30.68, "low": 30.57, "close": 30.68, "volume": 90.102, "quote_volume": 2758.75991, "trades": 40, "taker_buy_quote": 1832.75336}, {"ts": 1775096880000, "open": 30.68, "high": 30.7, "low": 30.68, "close": 30.7, "volume": 65.603, "quote_volume": 2013.86218, "trades": 19, "taker_buy_quote": 1178.75224}, {"ts": 1775096940000, "open": 30.68, "high": 30.7, "low": 30.65, "close": 30.65, "volume": 72.312, "quote_volume": 2218.31235, "trades": 18, "taker_buy_quote": 656.23271}, {"ts": 1775097000000, "open": 30.65, "high": 30.67, "low": 30.6, "close": 30.66, "volume": 217.611, "quote_volume": 6666.21204, "trades": 90, "taker_buy_quote": 3861.3414}, {"ts": 1775097060000, "open": 30.65, "high": 30.65, "low": 30.57, "close": 30.59, "volume": 320.837, "quote_volume": 9814.5276, "trades": 76, "taker_buy_quote": 1837.37142}, {"ts": 1775097120000, "open": 30.59, "high": 30.65, "low": 30.59, "close": 30.64, "volume": 70.689, "quote_volume": 2164.0069, "trades": 24, "taker_buy_quote": 2133.91234}, {"ts": 1775097180000, "open": 30.65, "high": 30.68, "low": 30.63, "close": 30.63, "volume": 44.116, "quote_volume": 1353.32125, "trades": 17, "taker_buy_quote": 241.78859}, {"ts": 1775097240000, "open": 30.62, "high": 30.7, "low": 30.62, "close": 30.68, "volume": 76.026, "quote_volume": 2330.55175, "trades": 22, "taker_buy_quote": 1730.63145}, {"ts": 1775097300000, "open": 30.66, "high": 30.66, "low": 30.63, "close": 30.64, "volume": 15.341, "quote_volume": 470.29897, "trades": 14, "taker_buy_quote": 286.81687}, {"ts": 1775097360000, "open": 30.63, "high": 30.63, "low": 30.57, "close": 30.61, "volume": 20.77, "quote_volume": 635.93394, "trades": 14, "taker_buy_quote": 124.10111}, {"ts": 1775097420000, "open": 30.63, "high": 30.67, "low": 30.63, "close": 30.63, "volume": 55.314, "quote_volume": 1695.30901, "trades": 32, "taker_buy_quote": 258.39586}, {"ts": 1775097480000, "open": 30.63, "high": 30.7, "low": 30.61, "close": 30.69, "volume": 32.845, "quote_volume": 1006.53953, "trades": 19, "taker_buy_quote": 983.82049}, {"ts": 1775097540000, "open": 30.68, "high": 30.7, "low": 30.64, "close": 30.67, "volume": 92.555, "quote_volume": 2840.93992, "trades": 17, "taker_buy_quote": 2519.05275}, {"ts": 1775097600000, "open": 30.66, "high": 30.67, "low": 30.64, "close": 30.67, "volume": 67.054, "quote_volume": 2055.13939, "trades": 21, "taker_buy_quote": 113.98972}, {"ts": 1775097660000, "open": 30.67, "high": 30.67, "low": 30.65, "close": 30.65, "volume": 18.748, "quote_volume": 574.66124, "trades": 15, "taker_buy_quote": 425.03339}, {"ts": 1775097720000, "open": 30.64, "high": 30.66, "low": 30.64, "close": 30.64, "volume": 62.335, "quote_volume": 1910.56496, "trades": 29, "taker_buy_quote": 1887.95264}, {"ts": 1775097780000, "open": 30.64, "high": 30.66, "low": 30.55, "close": 30.57, "volume": 268.4, "quote_volume": 8214.79413, "trades": 85, "taker_buy_quote": 2425.32166}, {"ts": 1775097840000, "open": 30.59, "high": 30.59, "low": 30.47, "close": 30.47, "volume": 955.452, "quote_volume": 29144.17693, "trades": 193, "taker_buy_quote": 2192.02826}, {"ts": 1775097900000, "open": 30.49, "high": 30.59, "low": 30.48, "close": 30.57, "volume": 266.413, "quote_volume": 8133.50626, "trades": 103, "taker_buy_quote": 4268.82456}, {"ts": 1775097960000, "open": 30.59, "high": 30.6, "low": 30.58, "close": 30.59, "volume": 65.52, "quote_volume": 2004.89226, "trades": 21, "taker_buy_quote": 1548.04322}, {"ts": 1775098020000, "open": 30.58, "high": 30.59, "low": 30.58, "close": 30.58, "volume": 28.218, "quote_volume": 863.01691, "trades": 14, "taker_buy_quote": 798.98239}, {"ts": 1775098080000, "open": 30.6, "high": 30.63, "low": 30.58, "close": 30.59, "volume": 387.495, "quote_volume": 11863.3499, "trades": 104, "taker_buy_quote": 7950.67626}, {"ts": 1775098140000, "open": 30.61, "high": 30.64, "low": 30.6, "close": 30.61, "volume": 126.285, "quote_volume": 3865.1208, "trades": 22, "taker_buy_quote": 1162.2857}, {"ts": 1775098200000, "open": 30.6, "high": 30.64, "low": 30.6, "close": 30.62, "volume": 8.024, "quote_volume": 245.70841, "trades": 12, "taker_buy_quote": 141.02543}, {"ts": 1775098260000, "open": 30.63, "high": 30.63, "low": 30.57, "close": 30.58, "volume": 114.549, "quote_volume": 3505.76234, "trades": 54, "taker_buy_quote": 138.18206}, {"ts": 1775098320000, "open": 30.59, "high": 30.62, "low": 30.58, "close": 30.62, "volume": 97.994, "quote_volume": 2998.34186, "trades": 33, "taker_buy_quote": 2734.23031}, {"ts": 1775098380000, "open": 30.62, "high": 30.65, "low": 30.62, "close": 30.62, "volume": 292.832, "quote_volume": 8971.47662, "trades": 74, "taker_buy_quote": 1488.82994}, {"ts": 1775098440000, "open": 30.63, "high": 30.63, "low": 30.61, "close": 30.61, "volume": 7.842, "quote_volume": 240.11171, "trades": 12, "taker_buy_quote": 179.51963}, {"ts": 1775098500000, "open": 30.61, "high": 30.62, "low": 30.61, "close": 30.61, "volume": 17.825, "quote_volume": 545.63729, "trades": 22, "taker_buy_quote": 42.99048}, {"ts": 1775098560000, "open": 30.62, "high": 30.62, "low": 30.59, "close": 30.6, "volume": 253.524, "quote_volume": 7760.96824, "trades": 103, "taker_buy_quote": 3038.30878}, {"ts": 1775098620000, "open": 30.6, "high": 30.62, "low": 30.59, "close": 30.62, "volume": 40.408, "quote_volume": 1236.2995, "trades": 12, "taker_buy_quote": 193.84542}, {"ts": 1775098680000, "open": 30.61, "high": 30.62, "low": 30.58, "close": 30.58, "volume": 47.855, "quote_volume": 1464.89488, "trades": 30, "taker_buy_quote": 1016.41161}, {"ts": 1775098740000, "open": 30.57, "high": 30.6, "low": 30.57, "close": 30.59, "volume": 148.336, "quote_volume": 4536.95147, "trades": 73, "taker_buy_quote": 3978.79952}, {"ts": 1775098800000, "open": 30.58, "high": 30.58, "low": 30.48, "close": 30.49, "volume": 200.786, "quote_volume": 6129.26032, "trades": 82, "taker_buy_quote": 2852.40446}, {"ts": 1775098860000, "open": 30.48, "high": 30.48, "low": 30.37, "close": 30.38, "volume": 523.311, "quote_volume": 15918.87555, "trades": 189, "taker_buy_quote": 1658.23085}, {"ts": 1775098920000, "open": 30.39, "high": 30.42, "low": 30.36, "close": 30.38, "volume": 220.368, "quote_volume": 6697.08021, "trades": 69, "taker_buy_quote": 6507.10463}, {"ts": 1775098980000, "open": 30.38, "high": 30.4, "low": 30.37, "close": 30.37, "volume": 80.165, "quote_volume": 2434.89698, "trades": 94, "taker_buy_quote": 777.06234}, {"ts": 1775099040000, "open": 30.37, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 82.325, "quote_volume": 2500.74619, "trades": 45, "taker_buy_quote": 2500.74619}, {"ts": 1775099100000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 18.762, "quote_volume": 570.44162, "trades": 34, "taker_buy_quote": 454.9895}, {"ts": 1775099160000, "open": 30.42, "high": 30.42, "low": 30.39, "close": 30.42, "volume": 110.365, "quote_volume": 3356.1022, "trades": 55, "taker_buy_quote": 2452.49279}, {"ts": 1775099220000, "open": 30.41, "high": 30.41, "low": 30.38, "close": 30.39, "volume": 15.453, "quote_volume": 469.68911, "trades": 25, "taker_buy_quote": 285.44952}, {"ts": 1775099280000, "open": 30.42, "high": 30.42, "low": 30.4, "close": 30.4, "volume": 29.929, "quote_volume": 910.27273, "trades": 25, "taker_buy_quote": 454.65732}, {"ts": 1775099340000, "open": 30.4, "high": 30.42, "low": 30.35, "close": 30.42, "volume": 411.866, "quote_volume": 12514.88922, "trades": 182, "taker_buy_quote": 5894.3908}, {"ts": 1775099400000, "open": 30.42, "high": 30.42, "low": 30.3, "close": 30.32, "volume": 436.707, "quote_volume": 13251.04294, "trades": 224, "taker_buy_quote": 3348.84822}, {"ts": 1775099460000, "open": 30.3, "high": 30.35, "low": 30.3, "close": 30.35, "volume": 783.436, "quote_volume": 23752.67803, "trades": 142, "taker_buy_quote": 10973.51477}, {"ts": 1775099520000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 49.63, "quote_volume": 1506.65326, "trades": 26, "taker_buy_quote": 1162.05936}, {"ts": 1775099580000, "open": 30.36, "high": 30.36, "low": 30.3, "close": 30.31, "volume": 172.425, "quote_volume": 5227.48048, "trades": 64, "taker_buy_quote": 461.02381}, {"ts": 1775099640000, "open": 30.3, "high": 30.31, "low": 30.23, "close": 30.24, "volume": 1074.164, "quote_volume": 32530.99754, "trades": 286, "taker_buy_quote": 7136.10421}, {"ts": 1775099700000, "open": 30.24, "high": 30.3, "low": 30.2, "close": 30.29, "volume": 1838.944, "quote_volume": 55587.13767, "trades": 118, "taker_buy_quote": 33048.86726}, {"ts": 1775099760000, "open": 30.29, "high": 30.29, "low": 30.26, "close": 30.28, "volume": 77.005, "quote_volume": 2331.51929, "trades": 19, "taker_buy_quote": 925.62518}, {"ts": 1775099820000, "open": 30.29, "high": 30.33, "low": 30.29, "close": 30.29, "volume": 164.464, "quote_volume": 4983.49581, "trades": 65, "taker_buy_quote": 2462.13838}, {"ts": 1775099880000, "open": 30.3, "high": 30.31, "low": 30.27, "close": 30.28, "volume": 125.975, "quote_volume": 3815.15887, "trades": 21, "taker_buy_quote": 885.88417}, {"ts": 1775099940000, "open": 30.29, "high": 30.3, "low": 30.27, "close": 30.27, "volume": 79.861, "quote_volume": 2419.48314, "trades": 31, "taker_buy_quote": 1775.30325}, {"ts": 1775100000000, "open": 30.27, "high": 30.28, "low": 30.2, "close": 30.23, "volume": 541.881, "quote_volume": 16381.65355, "trades": 183, "taker_buy_quote": 6351.76752}, {"ts": 1775100060000, "open": 30.24, "high": 30.3, "low": 30.21, "close": 30.3, "volume": 100.986, "quote_volume": 3057.08662, "trades": 52, "taker_buy_quote": 2183.5037}, {"ts": 1775100120000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 24.522, "quote_volume": 743.0166, "trades": 10, "taker_buy_quote": 538.4916}, {"ts": 1775100180000, "open": 30.3, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 26.086, "quote_volume": 790.47921, "trades": 13, "taker_buy_quote": 776.21262}, {"ts": 1775100240000, "open": 30.3, "high": 30.34, "low": 30.29, "close": 30.31, "volume": 37.64, "quote_volume": 1140.98614, "trades": 18, "taker_buy_quote": 711.94319}, {"ts": 1775100300000, "open": 30.34, "high": 30.35, "low": 30.33, "close": 30.34, "volume": 35.292, "quote_volume": 1070.75771, "trades": 20, "taker_buy_quote": 950.00969}, {"ts": 1775100360000, "open": 30.34, "high": 30.35, "low": 30.32, "close": 30.32, "volume": 59.323, "quote_volume": 1799.77515, "trades": 62, "taker_buy_quote": 1600.95671}, {"ts": 1775100420000, "open": 30.32, "high": 30.32, "low": 30.31, "close": 30.31, "volume": 93.973, "quote_volume": 2848.64617, "trades": 7, "taker_buy_quote": 1864.64089}, {"ts": 1775100480000, "open": 30.28, "high": 30.29, "low": 30.27, "close": 30.29, "volume": 235.125, "quote_volume": 7118.75321, "trades": 24, "taker_buy_quote": 5490.52991}, {"ts": 1775100540000, "open": 30.28, "high": 30.32, "low": 30.28, "close": 30.31, "volume": 201.734, "quote_volume": 6112.59232, "trades": 42, "taker_buy_quote": 2215.41432}, {"ts": 1775100600000, "open": 30.33, "high": 30.33, "low": 30.31, "close": 30.32, "volume": 121.73, "quote_volume": 3690.00298, "trades": 11, "taker_buy_quote": 3332.90836}, {"ts": 1775100660000, "open": 30.35, "high": 30.35, "low": 30.32, "close": 30.34, "volume": 122.346, "quote_volume": 3712.6787, "trades": 27, "taker_buy_quote": 1577.48788}, {"ts": 1775100720000, "open": 30.33, "high": 30.34, "low": 30.31, "close": 30.33, "volume": 191.877, "quote_volume": 5819.72608, "trades": 58, "taker_buy_quote": 3025.30647}, {"ts": 1775100780000, "open": 30.32, "high": 30.34, "low": 30.31, "close": 30.34, "volume": 50.334, "quote_volume": 1526.16097, "trades": 18, "taker_buy_quote": 990.0275}, {"ts": 1775100840000, "open": 30.34, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 49.962, "quote_volume": 1516.31377, "trades": 22, "taker_buy_quote": 1398.65525}, {"ts": 1775100900000, "open": 30.35, "high": 30.42, "low": 30.35, "close": 30.41, "volume": 46.809, "quote_volume": 1423.23908, "trades": 23, "taker_buy_quote": 985.37758}, {"ts": 1775100960000, "open": 30.41, "high": 30.43, "low": 30.38, "close": 30.43, "volume": 226.498, "quote_volume": 6886.70798, "trades": 27, "taker_buy_quote": 3812.99698}, {"ts": 1775101020000, "open": 30.43, "high": 30.44, "low": 30.37, "close": 30.37, "volume": 443.277, "quote_volume": 13483.97948, "trades": 47, "taker_buy_quote": 10068.38229}, {"ts": 1775101080000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.36, "volume": 243.386, "quote_volume": 7390.09415, "trades": 34, "taker_buy_quote": 3812.93084}, {"ts": 1775101140000, "open": 30.35, "high": 30.35, "low": 30.24, "close": 30.27, "volume": 411.257, "quote_volume": 12446.86248, "trades": 80, "taker_buy_quote": 2272.83258}, {"ts": 1775101200000, "open": 30.25, "high": 30.26, "low": 30.24, "close": 30.26, "volume": 208.428, "quote_volume": 6304.91503, "trades": 37, "taker_buy_quote": 1897.60925}, {"ts": 1775101260000, "open": 30.25, "high": 30.28, "low": 30.23, "close": 30.26, "volume": 244.918, "quote_volume": 7414.87944, "trades": 44, "taker_buy_quote": 1950.8624}, {"ts": 1775101320000, "open": 30.28, "high": 30.29, "low": 29.88, "close": 29.99, "volume": 5576.481, "quote_volume": 167317.20458, "trades": 810, "taker_buy_quote": 27720.42351}, {"ts": 1775101380000, "open": 29.98, "high": 30.02, "low": 29.93, "close": 29.97, "volume": 1489.366, "quote_volume": 44663.41846, "trades": 403, "taker_buy_quote": 24728.96255}, {"ts": 1775101440000, "open": 29.97, "high": 30.02, "low": 29.92, "close": 30.0, "volume": 690.602, "quote_volume": 20692.44115, "trades": 178, "taker_buy_quote": 15063.29915}, {"ts": 1775101500000, "open": 29.99, "high": 30.02, "low": 29.97, "close": 30.02, "volume": 139.18, "quote_volume": 4176.69256, "trades": 58, "taker_buy_quote": 3908.15808}, {"ts": 1775101560000, "open": 30.02, "high": 30.04, "low": 29.97, "close": 29.99, "volume": 697.44, "quote_volume": 20933.22391, "trades": 81, "taker_buy_quote": 16972.84018}, {"ts": 1775101620000, "open": 29.99, "high": 30.07, "low": 29.99, "close": 30.07, "volume": 1009.214, "quote_volume": 30324.33468, "trades": 182, "taker_buy_quote": 11597.85984}, {"ts": 1775101680000, "open": 30.06, "high": 30.12, "low": 30.06, "close": 30.08, "volume": 423.956, "quote_volume": 12751.72383, "trades": 156, "taker_buy_quote": 4242.19512}, {"ts": 1775101740000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.06, "volume": 79.225, "quote_volume": 2382.00571, "trades": 61, "taker_buy_quote": 837.39912}, {"ts": 1775101800000, "open": 30.06, "high": 30.16, "low": 30.06, "close": 30.1, "volume": 205.31, "quote_volume": 6175.47135, "trades": 116, "taker_buy_quote": 2399.43829}, {"ts": 1775101860000, "open": 30.1, "high": 30.16, "low": 30.1, "close": 30.12, "volume": 106.411, "quote_volume": 3207.30676, "trades": 62, "taker_buy_quote": 451.22311}, {"ts": 1775101920000, "open": 30.14, "high": 30.16, "low": 30.12, "close": 30.15, "volume": 22.384, "quote_volume": 674.80507, "trades": 17, "taker_buy_quote": 641.37616}, {"ts": 1775101980000, "open": 30.18, "high": 30.18, "low": 30.15, "close": 30.15, "volume": 120.226, "quote_volume": 3626.11815, "trades": 46, "taker_buy_quote": 1957.618}, {"ts": 1775102040000, "open": 30.16, "high": 30.17, "low": 30.14, "close": 30.14, "volume": 338.322, "quote_volume": 10202.44214, "trades": 93, "taker_buy_quote": 960.71077}, {"ts": 1775102100000, "open": 30.13, "high": 30.18, "low": 30.1, "close": 30.17, "volume": 199.077, "quote_volume": 6000.51249, "trades": 107, "taker_buy_quote": 4675.05223}, {"ts": 1775102160000, "open": 30.17, "high": 30.19, "low": 30.17, "close": 30.17, "volume": 113.404, "quote_volume": 3421.59466, "trades": 75, "taker_buy_quote": 412.84011}, {"ts": 1775102220000, "open": 30.17, "high": 30.21, "low": 30.15, "close": 30.18, "volume": 151.478, "quote_volume": 4572.55156, "trades": 60, "taker_buy_quote": 3259.59713}, {"ts": 1775102280000, "open": 30.19, "high": 30.19, "low": 30.16, "close": 30.17, "volume": 55.361, "quote_volume": 1670.28372, "trades": 48, "taker_buy_quote": 1527.69306}, {"ts": 1775102340000, "open": 30.16, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 27.626, "quote_volume": 833.04847, "trades": 24, "taker_buy_quote": 27.24104}, {"ts": 1775102400000, "open": 30.15, "high": 30.15, "low": 29.94, "close": 29.95, "volume": 670.6, "quote_volume": 20141.889, "trades": 255, "taker_buy_quote": 5428.51309}, {"ts": 1775102460000, "open": 29.94, "high": 29.97, "low": 29.86, "close": 29.89, "volume": 1101.198, "quote_volume": 32948.3554, "trades": 543, "taker_buy_quote": 17957.55465}, {"ts": 1775102520000, "open": 29.87, "high": 29.93, "low": 29.86, "close": 29.89, "volume": 307.86, "quote_volume": 9201.89921, "trades": 172, "taker_buy_quote": 3648.15217}, {"ts": 1775102580000, "open": 29.89, "high": 29.92, "low": 29.89, "close": 29.9, "volume": 97.091, "quote_volume": 2903.3774, "trades": 120, "taker_buy_quote": 1313.54667}, {"ts": 1775102640000, "open": 29.9, "high": 29.91, "low": 29.86, "close": 29.88, "volume": 79.367, "quote_volume": 2372.0055, "trades": 43, "taker_buy_quote": 1031.41948}, {"ts": 1775102700000, "open": 29.88, "high": 29.89, "low": 29.78, "close": 29.81, "volume": 675.055, "quote_volume": 20133.37566, "trades": 164, "taker_buy_quote": 5841.80373}, {"ts": 1775102760000, "open": 29.82, "high": 29.84, "low": 29.8, "close": 29.8, "volume": 264.771, "quote_volume": 7893.71097, "trades": 52, "taker_buy_quote": 1653.45399}, {"ts": 1775102820000, "open": 29.81, "high": 29.82, "low": 29.31, "close": 29.44, "volume": 5759.36, "quote_volume": 169902.58631, "trades": 1178, "taker_buy_quote": 79919.88724}, {"ts": 1775102880000, "open": 29.44, "high": 29.48, "low": 29.41, "close": 29.47, "volume": 997.399, "quote_volume": 29368.20639, "trades": 491, "taker_buy_quote": 24228.36608}, {"ts": 1775102940000, "open": 29.46, "high": 29.52, "low": 29.46, "close": 29.51, "volume": 1816.368, "quote_volume": 53580.21566, "trades": 261, "taker_buy_quote": 18970.52835}, {"ts": 1775103000000, "open": 29.51, "high": 29.52, "low": 29.5, "close": 29.51, "volume": 1105.252, "quote_volume": 32607.04631, "trades": 172, "taker_buy_quote": 3480.7641}, {"ts": 1775103060000, "open": 29.52, "high": 29.69, "low": 29.52, "close": 29.66, "volume": 758.913, "quote_volume": 22476.83932, "trades": 350, "taker_buy_quote": 15564.80395}, {"ts": 1775103120000, "open": 29.66, "high": 29.66, "low": 29.61, "close": 29.61, "volume": 319.525, "quote_volume": 9465.87989, "trades": 141, "taker_buy_quote": 7626.57732}, {"ts": 1775103180000, "open": 29.62, "high": 29.67, "low": 29.6, "close": 29.61, "volume": 573.738, "quote_volume": 16997.98544, "trades": 158, "taker_buy_quote": 3691.77692}, {"ts": 1775103240000, "open": 29.61, "high": 29.64, "low": 29.6, "close": 29.64, "volume": 351.742, "quote_volume": 10417.91325, "trades": 200, "taker_buy_quote": 7786.96904}, {"ts": 1775103300000, "open": 29.62, "high": 29.64, "low": 29.6, "close": 29.64, "volume": 178.98, "quote_volume": 5302.48493, "trades": 113, "taker_buy_quote": 3679.9737}, {"ts": 1775103360000, "open": 29.63, "high": 29.63, "low": 29.54, "close": 29.58, "volume": 3570.091, "quote_volume": 105661.72499, "trades": 258, "taker_buy_quote": 5789.20435}, {"ts": 1775103420000, "open": 29.59, "high": 29.61, "low": 29.59, "close": 29.61, "volume": 117.548, "quote_volume": 3480.50135, "trades": 23, "taker_buy_quote": 3439.90387}, {"ts": 1775103480000, "open": 29.59, "high": 29.67, "low": 29.59, "close": 29.63, "volume": 1267.103, "quote_volume": 37533.24745, "trades": 249, "taker_buy_quote": 35327.73948}, {"ts": 1775103540000, "open": 29.64, "high": 29.72, "low": 29.62, "close": 29.72, "volume": 772.158, "quote_volume": 22893.26954, "trades": 64, "taker_buy_quote": 15638.86082}, {"ts": 1775103600000, "open": 29.71, "high": 29.76, "low": 29.69, "close": 29.75, "volume": 641.082, "quote_volume": 19060.01084, "trades": 161, "taker_buy_quote": 10527.12664}, {"ts": 1775103660000, "open": 29.74, "high": 29.78, "low": 29.69, "close": 29.75, "volume": 852.141, "quote_volume": 25340.14237, "trades": 236, "taker_buy_quote": 9856.97169}, {"ts": 1775103720000, "open": 29.75, "high": 29.75, "low": 29.68, "close": 29.7, "volume": 3123.25, "quote_volume": 92894.98805, "trades": 274, "taker_buy_quote": 6467.20476}, {"ts": 1775103780000, "open": 29.7, "high": 29.75, "low": 29.68, "close": 29.75, "volume": 167.681, "quote_volume": 4984.21992, "trades": 100, "taker_buy_quote": 4185.51374}, {"ts": 1775103840000, "open": 29.75, "high": 29.79, "low": 29.7, "close": 29.79, "volume": 2520.876, "quote_volume": 75016.53515, "trades": 134, "taker_buy_quote": 34763.40478}, {"ts": 1775103900000, "open": 29.78, "high": 29.8, "low": 29.75, "close": 29.8, "volume": 641.051, "quote_volume": 19078.28493, "trades": 44, "taker_buy_quote": 805.9095}, {"ts": 1775103960000, "open": 29.8, "high": 29.81, "low": 29.78, "close": 29.8, "volume": 69.626, "quote_volume": 2074.22012, "trades": 14, "taker_buy_quote": 1956.72662}, {"ts": 1775104020000, "open": 29.8, "high": 29.83, "low": 29.8, "close": 29.8, "volume": 87.131, "quote_volume": 2597.79285, "trades": 14, "taker_buy_quote": 1940.88165}, {"ts": 1775104080000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 77.697, "quote_volume": 2316.92454, "trades": 49, "taker_buy_quote": 1173.32754}, {"ts": 1775104140000, "open": 29.83, "high": 29.84, "low": 29.82, "close": 29.84, "volume": 24.689, "quote_volume": 736.34021, "trades": 11, "taker_buy_quote": 422.00114}, {"ts": 1775104200000, "open": 29.83, "high": 29.83, "low": 29.76, "close": 29.79, "volume": 66.454, "quote_volume": 1980.81526, "trades": 16, "taker_buy_quote": 149.38962}, {"ts": 1775104260000, "open": 29.79, "high": 29.79, "low": 29.74, "close": 29.78, "volume": 242.679, "quote_volume": 7221.24803, "trades": 78, "taker_buy_quote": 5328.56674}, {"ts": 1775104320000, "open": 29.75, "high": 29.79, "low": 29.75, "close": 29.78, "volume": 87.596, "quote_volume": 2608.04437, "trades": 77, "taker_buy_quote": 2498.95112}, {"ts": 1775104380000, "open": 29.79, "high": 29.85, "low": 29.79, "close": 29.8, "volume": 266.993, "quote_volume": 7962.93925, "trades": 163, "taker_buy_quote": 7234.0848}, {"ts": 1775104440000, "open": 29.8, "high": 29.82, "low": 29.79, "close": 29.82, "volume": 62.72, "quote_volume": 1869.10307, "trades": 59, "taker_buy_quote": 1848.96503}, {"ts": 1775104500000, "open": 29.82, "high": 29.85, "low": 29.81, "close": 29.83, "volume": 225.663, "quote_volume": 6731.813, "trades": 119, "taker_buy_quote": 2288.07895}, {"ts": 1775104560000, "open": 29.83, "high": 29.83, "low": 29.79, "close": 29.82, "volume": 145.614, "quote_volume": 4340.65627, "trades": 149, "taker_buy_quote": 3324.70257}, {"ts": 1775104620000, "open": 29.79, "high": 29.8, "low": 29.74, "close": 29.76, "volume": 259.727, "quote_volume": 7730.43397, "trades": 161, "taker_buy_quote": 4262.10581}, {"ts": 1775104680000, "open": 29.78, "high": 29.78, "low": 29.7, "close": 29.7, "volume": 136.377, "quote_volume": 4052.57949, "trades": 25, "taker_buy_quote": 89.40412}, {"ts": 1775104740000, "open": 29.7, "high": 29.71, "low": 29.69, "close": 29.71, "volume": 105.734, "quote_volume": 3140.06367, "trades": 67, "taker_buy_quote": 1481.57345}, {"ts": 1775104800000, "open": 29.7, "high": 29.76, "low": 29.63, "close": 29.65, "volume": 927.85, "quote_volume": 27556.45378, "trades": 204, "taker_buy_quote": 5667.25562}, {"ts": 1775104860000, "open": 29.66, "high": 29.68, "low": 29.65, "close": 29.68, "volume": 257.143, "quote_volume": 7626.77522, "trades": 94, "taker_buy_quote": 7011.6272}, {"ts": 1775104920000, "open": 29.69, "high": 29.71, "low": 29.69, "close": 29.69, "volume": 36.36, "quote_volume": 1079.56602, "trades": 25, "taker_buy_quote": 978.49945}, {"ts": 1775104980000, "open": 29.69, "high": 29.72, "low": 29.67, "close": 29.69, "volume": 1047.864, "quote_volume": 31115.47705, "trades": 128, "taker_buy_quote": 19938.22034}, {"ts": 1775105040000, "open": 29.7, "high": 29.75, "low": 29.7, "close": 29.75, "volume": 13.25, "quote_volume": 393.81467, "trades": 9, "taker_buy_quote": 384.95811}, {"ts": 1775105100000, "open": 29.74, "high": 29.79, "low": 29.74, "close": 29.79, "volume": 129.267, "quote_volume": 3845.04501, "trades": 62, "taker_buy_quote": 3131.28501}, {"ts": 1775105160000, "open": 29.79, "high": 29.81, "low": 29.77, "close": 29.77, "volume": 93.534, "quote_volume": 2786.45628, "trades": 63, "taker_buy_quote": 1768.04849}, {"ts": 1775105220000, "open": 29.76, "high": 29.76, "low": 29.73, "close": 29.73, "volume": 63.899, "quote_volume": 1900.50515, "trades": 20, "taker_buy_quote": 77.23696}, {"ts": 1775105280000, "open": 29.73, "high": 29.74, "low": 29.7, "close": 29.74, "volume": 115.62, "quote_volume": 3437.39752, "trades": 70, "taker_buy_quote": 1236.50796}, {"ts": 1775105340000, "open": 29.73, "high": 29.73, "low": 29.68, "close": 29.72, "volume": 219.81, "quote_volume": 6529.97962, "trades": 77, "taker_buy_quote": 2103.42842}, {"ts": 1775105400000, "open": 29.72, "high": 29.79, "low": 29.72, "close": 29.76, "volume": 474.661, "quote_volume": 14127.62987, "trades": 100, "taker_buy_quote": 13102.04621}, {"ts": 1775105460000, "open": 29.76, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 143.006, "quote_volume": 4255.84504, "trades": 101, "taker_buy_quote": 4108.57632}, {"ts": 1775105520000, "open": 29.76, "high": 29.79, "low": 29.76, "close": 29.77, "volume": 240.369, "quote_volume": 7157.80661, "trades": 109, "taker_buy_quote": 2717.70468}, {"ts": 1775105580000, "open": 29.77, "high": 29.77, "low": 29.75, "close": 29.75, "volume": 378.243, "quote_volume": 11256.90195, "trades": 109, "taker_buy_quote": 8486.67303}, {"ts": 1775105640000, "open": 29.75, "high": 29.78, "low": 29.73, "close": 29.77, "volume": 587.645, "quote_volume": 17485.37429, "trades": 306, "taker_buy_quote": 13542.51074}, {"ts": 1775105700000, "open": 29.77, "high": 29.77, "low": 29.74, "close": 29.75, "volume": 125.906, "quote_volume": 3746.78225, "trades": 45, "taker_buy_quote": 69.51127}, {"ts": 1775105760000, "open": 29.75, "high": 29.78, "low": 29.74, "close": 29.78, "volume": 67.865, "quote_volume": 2020.39355, "trades": 44, "taker_buy_quote": 1432.27152}, {"ts": 1775105820000, "open": 29.78, "high": 29.78, "low": 29.76, "close": 29.77, "volume": 119.952, "quote_volume": 3570.97658, "trades": 65, "taker_buy_quote": 2106.0306}, {"ts": 1775105880000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 100.654, "quote_volume": 2996.46958, "trades": 75, "taker_buy_quote": 1594.1835}, {"ts": 1775105940000, "open": 29.78, "high": 29.79, "low": 29.76, "close": 29.76, "volume": 103.42, "quote_volume": 3078.9041, "trades": 56, "taker_buy_quote": 1831.59827}, {"ts": 1775106000000, "open": 29.76, "high": 29.76, "low": 29.71, "close": 29.74, "volume": 599.846, "quote_volume": 17829.60603, "trades": 35, "taker_buy_quote": 12882.46269}, {"ts": 1775106060000, "open": 29.73, "high": 29.73, "low": 29.72, "close": 29.73, "volume": 171.402, "quote_volume": 5094.2016, "trades": 92, "taker_buy_quote": 4221.61201}, {"ts": 1775106120000, "open": 29.73, "high": 29.77, "low": 29.72, "close": 29.76, "volume": 273.125, "quote_volume": 8123.79535, "trades": 130, "taker_buy_quote": 3699.57899}, {"ts": 1775106180000, "open": 29.77, "high": 29.79, "low": 29.73, "close": 29.73, "volume": 221.666, "quote_volume": 6601.31558, "trades": 31, "taker_buy_quote": 5216.47354}, {"ts": 1775106240000, "open": 29.75, "high": 29.78, "low": 29.73, "close": 29.73, "volume": 72.607, "quote_volume": 2160.09285, "trades": 50, "taker_buy_quote": 734.51254}, {"ts": 1775106300000, "open": 29.73, "high": 29.73, "low": 29.72, "close": 29.72, "volume": 97.785, "quote_volume": 2906.21188, "trades": 41, "taker_buy_quote": 372.986}, {"ts": 1775106360000, "open": 29.73, "high": 29.75, "low": 29.73, "close": 29.74, "volume": 243.713, "quote_volume": 7248.91789, "trades": 143, "taker_buy_quote": 2959.88631}, {"ts": 1775106420000, "open": 29.74, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 117.296, "quote_volume": 3488.39378, "trades": 7, "taker_buy_quote": 69.6084}, {"ts": 1775106480000, "open": 29.73, "high": 29.73, "low": 29.59, "close": 29.62, "volume": 417.878, "quote_volume": 12389.18876, "trades": 111, "taker_buy_quote": 3794.82512}, {"ts": 1775106540000, "open": 29.62, "high": 29.62, "low": 29.59, "close": 29.62, "volume": 96.602, "quote_volume": 2859.37138, "trades": 61, "taker_buy_quote": 2121.68075}, {"ts": 1775106600000, "open": 29.62, "high": 29.64, "low": 29.58, "close": 29.62, "volume": 197.62, "quote_volume": 5850.68416, "trades": 90, "taker_buy_quote": 1869.73806}, {"ts": 1775106660000, "open": 29.6, "high": 29.65, "low": 29.6, "close": 29.6, "volume": 60.609, "quote_volume": 1794.92958, "trades": 16, "taker_buy_quote": 558.77598}, {"ts": 1775106720000, "open": 29.6, "high": 29.67, "low": 29.58, "close": 29.67, "volume": 94.952, "quote_volume": 2810.62982, "trades": 71, "taker_buy_quote": 1827.86476}, {"ts": 1775106780000, "open": 29.67, "high": 29.67, "low": 29.63, "close": 29.63, "volume": 28.647, "quote_volume": 849.69499, "trades": 9, "taker_buy_quote": 402.98613}, {"ts": 1775106840000, "open": 29.64, "high": 29.65, "low": 29.64, "close": 29.64, "volume": 35.166, "quote_volume": 1042.60393, "trades": 12, "taker_buy_quote": 337.02288}, {"ts": 1775106900000, "open": 29.64, "high": 29.71, "low": 29.64, "close": 29.71, "volume": 50.647, "quote_volume": 1503.22248, "trades": 58, "taker_buy_quote": 1405.82592}, {"ts": 1775106960000, "open": 29.73, "high": 29.74, "low": 29.73, "close": 29.73, "volume": 283.011, "quote_volume": 8414.15187, "trades": 63, "taker_buy_quote": 2592.0438}, {"ts": 1775107020000, "open": 29.72, "high": 29.72, "low": 29.7, "close": 29.7, "volume": 423.481, "quote_volume": 12581.73471, "trades": 78, "taker_buy_quote": 9073.56472}, {"ts": 1775107080000, "open": 29.67, "high": 29.7, "low": 29.67, "close": 29.69, "volume": 58.447, "quote_volume": 1735.16827, "trades": 20, "taker_buy_quote": 411.43508}, {"ts": 1775107140000, "open": 29.67, "high": 29.67, "low": 29.64, "close": 29.64, "volume": 177.378, "quote_volume": 5259.01789, "trades": 68, "taker_buy_quote": 4621.87321}, {"ts": 1775107200000, "open": 29.64, "high": 29.68, "low": 29.61, "close": 29.62, "volume": 347.153, "quote_volume": 10283.49635, "trades": 66, "taker_buy_quote": 1351.69393}, {"ts": 1775107260000, "open": 29.64, "high": 29.67, "low": 29.64, "close": 29.67, "volume": 53.147, "quote_volume": 1576.23753, "trades": 51, "taker_buy_quote": 1576.23753}, {"ts": 1775107320000, "open": 29.7, "high": 29.72, "low": 29.67, "close": 29.67, "volume": 134.926, "quote_volume": 4007.36076, "trades": 26, "taker_buy_quote": 457.79559}, {"ts": 1775107380000, "open": 29.71, "high": 29.73, "low": 29.7, "close": 29.73, "volume": 27.546, "quote_volume": 818.29268, "trades": 25, "taker_buy_quote": 509.29388}, {"ts": 1775107440000, "open": 29.73, "high": 29.76, "low": 29.73, "close": 29.74, "volume": 106.891, "quote_volume": 3179.76797, "trades": 24, "taker_buy_quote": 2763.40797}, {"ts": 1775107500000, "open": 29.73, "high": 29.75, "low": 29.72, "close": 29.75, "volume": 217.387, "quote_volume": 6464.38875, "trades": 89, "taker_buy_quote": 4687.76656}, {"ts": 1775107560000, "open": 29.74, "high": 29.75, "low": 29.73, "close": 29.74, "volume": 312.149, "quote_volume": 9284.0781, "trades": 53, "taker_buy_quote": 8172.98055}, {"ts": 1775107620000, "open": 29.73, "high": 29.74, "low": 29.72, "close": 29.72, "volume": 148.987, "quote_volume": 4430.74573, "trades": 50, "taker_buy_quote": 1388.91748}, {"ts": 1775107680000, "open": 29.71, "high": 29.72, "low": 29.71, "close": 29.72, "volume": 56.471, "quote_volume": 1678.28147, "trades": 51, "taker_buy_quote": 1569.39432}, {"ts": 1775107740000, "open": 29.71, "high": 29.71, "low": 29.66, "close": 29.7, "volume": 436.143, "quote_volume": 12944.72144, "trades": 85, "taker_buy_quote": 2150.50925}, {"ts": 1775107800000, "open": 29.71, "high": 29.75, "low": 29.71, "close": 29.72, "volume": 290.497, "quote_volume": 8636.52355, "trades": 123, "taker_buy_quote": 3903.53145}, {"ts": 1775107860000, "open": 29.72, "high": 29.74, "low": 29.7, "close": 29.7, "volume": 269.211, "quote_volume": 8000.0738, "trades": 63, "taker_buy_quote": 3627.56711}, {"ts": 1775107920000, "open": 29.69, "high": 29.75, "low": 29.67, "close": 29.75, "volume": 248.385, "quote_volume": 7378.05818, "trades": 134, "taker_buy_quote": 4693.29154}, {"ts": 1775107980000, "open": 29.74, "high": 29.74, "low": 29.73, "close": 29.73, "volume": 24.034, "quote_volume": 714.75439, "trades": 15, "taker_buy_quote": 372.6405}, {"ts": 1775108040000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 25.251, "quote_volume": 750.71223, "trades": 14, "taker_buy_quote": 197.13963}, {"ts": 1775108100000, "open": 29.72, "high": 29.74, "low": 29.72, "close": 29.73, "volume": 270.721, "quote_volume": 8050.18009, "trades": 59, "taker_buy_quote": 7699.44172}, {"ts": 1775108160000, "open": 29.74, "high": 29.79, "low": 29.72, "close": 29.79, "volume": 1775.161, "quote_volume": 52819.50426, "trades": 268, "taker_buy_quote": 27699.96983}, {"ts": 1775108220000, "open": 29.79, "high": 29.8, "low": 29.75, "close": 29.75, "volume": 172.534, "quote_volume": 5137.6982, "trades": 82, "taker_buy_quote": 1022.702}, {"ts": 1775108280000, "open": 29.77, "high": 29.8, "low": 29.77, "close": 29.79, "volume": 97.986, "quote_volume": 2917.95197, "trades": 59, "taker_buy_quote": 2816.15954}, {"ts": 1775108340000, "open": 29.8, "high": 29.86, "low": 29.8, "close": 29.86, "volume": 166.366, "quote_volume": 4961.57725, "trades": 100, "taker_buy_quote": 4820.90165}, {"ts": 1775108400000, "open": 29.86, "high": 29.86, "low": 29.84, "close": 29.85, "volume": 40.92, "quote_volume": 1221.58267, "trades": 18, "taker_buy_quote": 114.99984}, {"ts": 1775108460000, "open": 29.85, "high": 29.87, "low": 29.84, "close": 29.86, "volume": 93.564, "quote_volume": 2793.35278, "trades": 68, "taker_buy_quote": 2298.29658}, {"ts": 1775108520000, "open": 29.87, "high": 29.95, "low": 29.86, "close": 29.93, "volume": 442.251, "quote_volume": 13226.5806, "trades": 172, "taker_buy_quote": 11428.59246}, {"ts": 1775108580000, "open": 29.93, "high": 29.93, "low": 29.91, "close": 29.93, "volume": 81.507, "quote_volume": 2438.98903, "trades": 63, "taker_buy_quote": 1882.08041}, {"ts": 1775108640000, "open": 29.94, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 142.533, "quote_volume": 4268.00143, "trades": 63, "taker_buy_quote": 3963.70145}, {"ts": 1775108700000, "open": 29.96, "high": 29.98, "low": 29.96, "close": 29.98, "volume": 258.93, "quote_volume": 7761.65248, "trades": 77, "taker_buy_quote": 7518.0091}, {"ts": 1775108760000, "open": 29.98, "high": 30.02, "low": 29.97, "close": 30.01, "volume": 509.321, "quote_volume": 15278.36061, "trades": 85, "taker_buy_quote": 14065.48368}, {"ts": 1775108820000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 311.647, "quote_volume": 9351.34942, "trades": 106, "taker_buy_quote": 4155.63475}, {"ts": 1775108880000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 41.682, "quote_volume": 1250.71716, "trades": 28, "taker_buy_quote": 771.73716}, {"ts": 1775108940000, "open": 30.01, "high": 30.04, "low": 30.01, "close": 30.04, "volume": 222.853, "quote_volume": 6691.06348, "trades": 159, "taker_buy_quote": 4509.81665}, {"ts": 1775109000000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 16.151, "quote_volume": 485.00008, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 30.02, "high": 30.02, "low": 29.97, "close": 30.0, "volume": 3312.191, "quote_volume": 99369.07755, "trades": 382, "taker_buy_quote": 4535.06985}, {"ts": 1775109120000, "open": 30.0, "high": 30.03, "low": 30.0, "close": 30.02, "volume": 122.805, "quote_volume": 3686.46633, "trades": 46, "taker_buy_quote": 2970.15098}, {"ts": 1775109180000, "open": 30.02, "high": 30.02, "low": 29.98, "close": 29.98, "volume": 94.933, "quote_volume": 2847.49563, "trades": 52, "taker_buy_quote": 1679.98928}, {"ts": 1775109240000, "open": 29.98, "high": 29.99, "low": 29.92, "close": 29.94, "volume": 480.051, "quote_volume": 14380.1205, "trades": 172, "taker_buy_quote": 3835.68362}, {"ts": 1775109300000, "open": 29.95, "high": 29.95, "low": 29.94, "close": 29.95, "volume": 78.338, "quote_volume": 2346.13375, "trades": 34, "taker_buy_quote": 847.1657}, {"ts": 1775109360000, "open": 29.96, "high": 29.99, "low": 29.96, "close": 29.99, "volume": 444.951, "quote_volume": 13336.5219, "trades": 175, "taker_buy_quote": 10049.22269}, {"ts": 1775109420000, "open": 29.97, "high": 29.97, "low": 29.95, "close": 29.95, "volume": 43.635, "quote_volume": 1307.39534, "trades": 36, "taker_buy_quote": 1208.87987}, {"ts": 1775109480000, "open": 29.95, "high": 29.97, "low": 29.94, "close": 29.95, "volume": 552.51, "quote_volume": 16551.91764, "trades": 613, "taker_buy_quote": 13622.15472}, {"ts": 1775109540000, "open": 29.96, "high": 30.04, "low": 29.96, "close": 30.04, "volume": 625.11, "quote_volume": 18753.39335, "trades": 182, "taker_buy_quote": 16745.96271}, {"ts": 1775109600000, "open": 30.03, "high": 30.05, "low": 30.02, "close": 30.03, "volume": 356.617, "quote_volume": 10712.55855, "trades": 62, "taker_buy_quote": 3555.2363}, {"ts": 1775109660000, "open": 30.03, "high": 30.1, "low": 30.03, "close": 30.1, "volume": 279.143, "quote_volume": 8392.01216, "trades": 98, "taker_buy_quote": 7768.38729}, {"ts": 1775109720000, "open": 30.09, "high": 30.11, "low": 30.08, "close": 30.1, "volume": 141.224, "quote_volume": 4250.32249, "trades": 51, "taker_buy_quote": 4090.50725}, {"ts": 1775109780000, "open": 30.1, "high": 30.1, "low": 30.06, "close": 30.08, "volume": 372.352, "quote_volume": 11206.24536, "trades": 62, "taker_buy_quote": 712.18605}, {"ts": 1775109840000, "open": 30.09, "high": 30.09, "low": 30.03, "close": 30.04, "volume": 87.82, "quote_volume": 2639.63876, "trades": 78, "taker_buy_quote": 1565.1488}, {"ts": 1775109900000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 117.566, "quote_volume": 3528.99626, "trades": 74, "taker_buy_quote": 1361.67718}, {"ts": 1775109960000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 211.701, "quote_volume": 6355.49126, "trades": 120, "taker_buy_quote": 4732.1579}, {"ts": 1775110020000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 98.889, "quote_volume": 2969.51041, "trades": 56, "taker_buy_quote": 1754.11236}, {"ts": 1775110080000, "open": 30.02, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 73.596, "quote_volume": 2209.18049, "trades": 23, "taker_buy_quote": 242.22198}, {"ts": 1775110140000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 76.026, "quote_volume": 2282.71287, "trades": 72, "taker_buy_quote": 1996.77577}, {"ts": 1775110200000, "open": 30.04, "high": 30.06, "low": 30.04, "close": 30.06, "volume": 102.445, "quote_volume": 3078.1212, "trades": 82, "taker_buy_quote": 2927.64453}, {"ts": 1775110260000, "open": 30.05, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 670.217, "quote_volume": 20140.08515, "trades": 91, "taker_buy_quote": 193.2858}, {"ts": 1775110320000, "open": 30.06, "high": 30.06, "low": 30.01, "close": 30.02, "volume": 1198.502, "quote_volume": 36007.07803, "trades": 189, "taker_buy_quote": 3759.98623}, {"ts": 1775110380000, "open": 30.04, "high": 30.04, "low": 30.03, "close": 30.03, "volume": 72.91, "quote_volume": 2189.98084, "trades": 38, "taker_buy_quote": 1482.59416}, {"ts": 1775110440000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 24.479, "quote_volume": 735.07175, "trades": 29, "taker_buy_quote": 520.93041}, {"ts": 1775110500000, "open": 30.03, "high": 30.11, "low": 30.02, "close": 30.11, "volume": 100.608, "quote_volume": 3025.62517, "trades": 94, "taker_buy_quote": 2790.26464}, {"ts": 1775110560000, "open": 30.09, "high": 30.1, "low": 30.06, "close": 30.08, "volume": 351.39, "quote_volume": 10572.13064, "trades": 107, "taker_buy_quote": 5117.75574}, {"ts": 1775110620000, "open": 30.1, "high": 30.11, "low": 30.09, "close": 30.11, "volume": 106.507, "quote_volume": 3205.89144, "trades": 54, "taker_buy_quote": 3113.81604}, {"ts": 1775110680000, "open": 30.08, "high": 30.4, "low": 30.08, "close": 30.23, "volume": 8643.384, "quote_volume": 261143.53279, "trades": 636, "taker_buy_quote": 242641.69518}, {"ts": 1775110740000, "open": 30.24, "high": 30.24, "low": 30.19, "close": 30.19, "volume": 390.208, "quote_volume": 11784.06532, "trades": 151, "taker_buy_quote": 7883.72849}, {"ts": 1775110800000, "open": 30.2, "high": 30.23, "low": 30.14, "close": 30.14, "volume": 442.103, "quote_volume": 13355.62428, "trades": 134, "taker_buy_quote": 11991.00152}, {"ts": 1775110860000, "open": 30.14, "high": 30.17, "low": 30.11, "close": 30.11, "volume": 545.283, "quote_volume": 16436.88223, "trades": 219, "taker_buy_quote": 14452.02829}, {"ts": 1775110920000, "open": 30.1, "high": 30.1, "low": 30.07, "close": 30.09, "volume": 175.585, "quote_volume": 5282.85565, "trades": 75, "taker_buy_quote": 2066.14392}, {"ts": 1775110980000, "open": 30.13, "high": 30.17, "low": 30.1, "close": 30.1, "volume": 107.475, "quote_volume": 3239.74196, "trades": 52, "taker_buy_quote": 1168.52954}, {"ts": 1775111040000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 84.103, "quote_volume": 2532.11312, "trades": 50, "taker_buy_quote": 1845.20102}, {"ts": 1775111100000, "open": 30.1, "high": 30.1, "low": 30.06, "close": 30.06, "volume": 106.38, "quote_volume": 3200.61237, "trades": 43, "taker_buy_quote": 925.25038}, {"ts": 1775111160000, "open": 30.05, "high": 30.07, "low": 30.04, "close": 30.07, "volume": 110.898, "quote_volume": 3332.43804, "trades": 37, "taker_buy_quote": 2292.68554}, {"ts": 1775111220000, "open": 30.07, "high": 30.09, "low": 30.05, "close": 30.08, "volume": 227.042, "quote_volume": 6825.84533, "trades": 74, "taker_buy_quote": 3714.54504}, {"ts": 1775111280000, "open": 30.07, "high": 30.07, "low": 30.06, "close": 30.06, "volume": 92.817, "quote_volume": 2790.08277, "trades": 24, "taker_buy_quote": 1790.10681}, {"ts": 1775111340000, "open": 30.07, "high": 30.1, "low": 30.05, "close": 30.08, "volume": 209.755, "quote_volume": 6311.2241, "trades": 54, "taker_buy_quote": 6014.72569}, {"ts": 1775111400000, "open": 30.07, "high": 30.07, "low": 30.0, "close": 30.03, "volume": 115.458, "quote_volume": 3466.08934, "trades": 57, "taker_buy_quote": 1734.34927}, {"ts": 1775111460000, "open": 30.03, "high": 30.12, "low": 30.03, "close": 30.09, "volume": 128.521, "quote_volume": 3867.55738, "trades": 71, "taker_buy_quote": 3624.10277}, {"ts": 1775111520000, "open": 30.1, "high": 30.15, "low": 30.09, "close": 30.15, "volume": 92.238, "quote_volume": 2777.36888, "trades": 56, "taker_buy_quote": 1666.65665}, {"ts": 1775111580000, "open": 30.15, "high": 30.22, "low": 30.15, "close": 30.2, "volume": 360.236, "quote_volume": 10875.61474, "trades": 88, "taker_buy_quote": 9769.04319}, {"ts": 1775111640000, "open": 30.2, "high": 30.2, "low": 30.17, "close": 30.19, "volume": 50.962, "quote_volume": 1538.09015, "trades": 25, "taker_buy_quote": 733.54026}, {"ts": 1775111700000, "open": 30.19, "high": 30.19, "low": 30.16, "close": 30.18, "volume": 119.622, "quote_volume": 3609.42019, "trades": 63, "taker_buy_quote": 2355.02344}, {"ts": 1775111760000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 29.937, "quote_volume": 903.69803, "trades": 9, "taker_buy_quote": 903.69803}, {"ts": 1775111820000, "open": 30.19, "high": 30.2, "low": 30.18, "close": 30.18, "volume": 15.278, "quote_volume": 461.31397, "trades": 7, "taker_buy_quote": 343.76305}, {"ts": 1775111880000, "open": 30.18, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 49.964, "quote_volume": 1507.45608, "trades": 25, "taker_buy_quote": 1002.8508}, {"ts": 1775111940000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 459.231, "quote_volume": 13850.96385, "trades": 60, "taker_buy_quote": 1466.90593}, {"ts": 1775112000000, "open": 30.18, "high": 30.19, "low": 30.17, "close": 30.17, "volume": 201.331, "quote_volume": 6076.70781, "trades": 23, "taker_buy_quote": 1254.91906}, {"ts": 1775112060000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 3.873, "quote_volume": 116.88714, "trades": 7, "taker_buy_quote": 116.88714}, {"ts": 1775112120000, "open": 30.18, "high": 30.25, "low": 30.17, "close": 30.25, "volume": 971.779, "quote_volume": 29352.91622, "trades": 65, "taker_buy_quote": 29150.25686}, {"ts": 1775112180000, "open": 30.25, "high": 30.27, "low": 30.25, "close": 30.27, "volume": 89.454, "quote_volume": 2706.8455, "trades": 39, "taker_buy_quote": 2342.72787}, {"ts": 1775112240000, "open": 30.27, "high": 30.28, "low": 30.27, "close": 30.28, "volume": 35.748, "quote_volume": 1082.4453, "trades": 19, "taker_buy_quote": 1069.91352}, {"ts": 1775112300000, "open": 30.27, "high": 30.29, "low": 30.27, "close": 30.29, "volume": 21.512, "quote_volume": 651.38029, "trades": 16, "taker_buy_quote": 458.25274}, {"ts": 1775112360000, "open": 30.29, "high": 30.29, "low": 30.28, "close": 30.28, "volume": 62.529, "quote_volume": 1893.90432, "trades": 31, "taker_buy_quote": 532.97462}, {"ts": 1775112420000, "open": 30.27, "high": 30.27, "low": 30.24, "close": 30.24, "volume": 43.81, "quote_volume": 1325.82105, "trades": 33, "taker_buy_quote": 742.73499}, {"ts": 1775112480000, "open": 30.23, "high": 30.23, "low": 30.21, "close": 30.22, "volume": 90.531, "quote_volume": 2735.61131, "trades": 35, "taker_buy_quote": 2214.12474}, {"ts": 1775112540000, "open": 30.22, "high": 30.24, "low": 30.21, "close": 30.24, "volume": 36.704, "quote_volume": 1109.36111, "trades": 21, "taker_buy_quote": 1109.36111}, {"ts": 1775112600000, "open": 30.25, "high": 30.25, "low": 30.23, "close": 30.23, "volume": 67.324, "quote_volume": 2035.96933, "trades": 43, "taker_buy_quote": 1247.25281}, {"ts": 1775112660000, "open": 30.23, "high": 30.26, "low": 30.22, "close": 30.26, "volume": 74.782, "quote_volume": 2262.15534, "trades": 32, "taker_buy_quote": 2120.43023}, {"ts": 1775112720000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 3.526, "quote_volume": 106.6615, "trades": 5, "taker_buy_quote": 46.1615}, {"ts": 1775112780000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.694, "quote_volume": 20.97268, "trades": 1, "taker_buy_quote": 20.97268}, {"ts": 1775112840000, "open": 30.21, "high": 30.22, "low": 30.18, "close": 30.18, "volume": 90.278, "quote_volume": 2727.45642, "trades": 33, "taker_buy_quote": 604.41849}, {"ts": 1775112900000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 4.032, "quote_volume": 121.69468, "trades": 6, "taker_buy_quote": 26.92948}, {"ts": 1775112960000, "open": 30.19, "high": 30.21, "low": 30.19, "close": 30.2, "volume": 90.009, "quote_volume": 2718.44433, "trades": 31, "taker_buy_quote": 1501.88763}, {"ts": 1775113020000, "open": 30.19, "high": 30.21, "low": 30.19, "close": 30.2, "volume": 51.829, "quote_volume": 1565.11227, "trades": 19, "taker_buy_quote": 1341.54167}, {"ts": 1775113080000, "open": 30.2, "high": 30.2, "low": 30.18, "close": 30.19, "volume": 14.805, "quote_volume": 446.9842, "trades": 26, "taker_buy_quote": 9.9627}, {"ts": 1775113140000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 4.0, "quote_volume": 120.76, "trades": 8, "taker_buy_quote": 120.76}, {"ts": 1775113200000, "open": 30.18, "high": 30.19, "low": 30.13, "close": 30.19, "volume": 89.369, "quote_volume": 2695.35809, "trades": 72, "taker_buy_quote": 1768.37721}, {"ts": 1775113260000, "open": 30.19, "high": 30.21, "low": 30.1, "close": 30.11, "volume": 431.946, "quote_volume": 13034.70399, "trades": 163, "taker_buy_quote": 8303.86576}, {"ts": 1775113320000, "open": 30.11, "high": 30.11, "low": 30.08, "close": 30.11, "volume": 165.692, "quote_volume": 4987.3973, "trades": 123, "taker_buy_quote": 2846.24905}, {"ts": 1775113380000, "open": 30.11, "high": 30.15, "low": 30.1, "close": 30.15, "volume": 344.654, "quote_volume": 10384.7218, "trades": 82, "taker_buy_quote": 9286.10354}, {"ts": 1775113440000, "open": 30.16, "high": 30.17, "low": 30.14, "close": 30.14, "volume": 89.708, "quote_volume": 2705.55514, "trades": 84, "taker_buy_quote": 1362.47911}, {"ts": 1775113500000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 76.514, "quote_volume": 2306.37463, "trades": 48, "taker_buy_quote": 2062.66049}, {"ts": 1775113560000, "open": 30.15, "high": 30.19, "low": 30.13, "close": 30.14, "volume": 230.704, "quote_volume": 6960.5801, "trades": 74, "taker_buy_quote": 6456.27422}, {"ts": 1775113620000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 24.711, "quote_volume": 744.90577, "trades": 18, "taker_buy_quote": 553.87845}, {"ts": 1775113680000, "open": 30.13, "high": 30.13, "low": 30.1, "close": 30.1, "volume": 132.375, "quote_volume": 3984.75561, "trades": 26, "taker_buy_quote": 60.22}, {"ts": 1775113740000, "open": 30.1, "high": 30.11, "low": 30.08, "close": 30.11, "volume": 98.394, "quote_volume": 2961.69127, "trades": 29, "taker_buy_quote": 1230.60878}, {"ts": 1775113800000, "open": 30.11, "high": 30.11, "low": 30.1, "close": 30.1, "volume": 149.564, "quote_volume": 4503.3395, "trades": 16, "taker_buy_quote": 4405.3941}, {"ts": 1775113860000, "open": 30.1, "high": 30.1, "low": 30.05, "close": 30.06, "volume": 411.97, "quote_volume": 12390.52488, "trades": 53, "taker_buy_quote": 1417.92168}, {"ts": 1775113920000, "open": 30.07, "high": 30.08, "low": 30.05, "close": 30.07, "volume": 60.274, "quote_volume": 1811.90583, "trades": 15, "taker_buy_quote": 1605.67018}, {"ts": 1775113980000, "open": 30.08, "high": 30.09, "low": 30.08, "close": 30.09, "volume": 52.342, "quote_volume": 1574.93152, "trades": 24, "taker_buy_quote": 1268.64541}, {"ts": 1775114040000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.1, "volume": 87.419, "quote_volume": 2631.91407, "trades": 25, "taker_buy_quote": 2355.89458}, {"ts": 1775114100000, "open": 30.11, "high": 30.17, "low": 30.11, "close": 30.16, "volume": 69.203, "quote_volume": 2085.49574, "trades": 28, "taker_buy_quote": 1429.04504}, {"ts": 1775114160000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 63.917, "quote_volume": 1928.46272, "trades": 51, "taker_buy_quote": 1448.62161}, {"ts": 1775114220000, "open": 30.14, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 46.029, "quote_volume": 1387.5767, "trades": 21, "taker_buy_quote": 1016.31218}, {"ts": 1775114280000, "open": 30.16, "high": 30.22, "low": 30.16, "close": 30.22, "volume": 215.785, "quote_volume": 6517.04972, "trades": 47, "taker_buy_quote": 6517.04972}, {"ts": 1775114340000, "open": 30.22, "high": 30.22, "low": 30.19, "close": 30.19, "volume": 115.542, "quote_volume": 3490.2495, "trades": 26, "taker_buy_quote": 804.90085}, {"ts": 1775114400000, "open": 30.19, "high": 30.21, "low": 30.19, "close": 30.21, "volume": 85.92, "quote_volume": 2595.272, "trades": 12, "taker_buy_quote": 2584.76588}, {"ts": 1775114460000, "open": 30.2, "high": 30.2, "low": 30.18, "close": 30.18, "volume": 1.51, "quote_volume": 45.57708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 79.441, "quote_volume": 2397.05492, "trades": 10, "taker_buy_quote": 201.84384}, {"ts": 1775114580000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 103.018, "quote_volume": 3108.15201, "trades": 21, "taker_buy_quote": 677.08428}, {"ts": 1775114640000, "open": 30.2, "high": 30.22, "low": 30.2, "close": 30.2, "volume": 12.667, "quote_volume": 382.64156, "trades": 6, "taker_buy_quote": 11.69514}, {"ts": 1775114700000, "open": 30.19, "high": 30.22, "low": 30.18, "close": 30.22, "volume": 120.279, "quote_volume": 3632.32575, "trades": 25, "taker_buy_quote": 1719.00552}, {"ts": 1775114760000, "open": 30.23, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 37.004, "quote_volume": 1118.63257, "trades": 18, "taker_buy_quote": 1118.63257}, {"ts": 1775114820000, "open": 30.23, "high": 30.23, "low": 30.21, "close": 30.21, "volume": 23.002, "quote_volume": 695.08645, "trades": 23, "taker_buy_quote": 345.71303}, {"ts": 1775114880000, "open": 30.23, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 15.255, "quote_volume": 461.21384, "trades": 6, "taker_buy_quote": 166.89456}, {"ts": 1775114940000, "open": 30.23, "high": 30.23, "low": 30.23, "close": 30.23, "volume": 301.395, "quote_volume": 9111.17085, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775115000000, "open": 30.24, "high": 30.28, "low": 30.24, "close": 30.28, "volume": 170.185, "quote_volume": 5149.3112, "trades": 47, "taker_buy_quote": 5149.3112}, {"ts": 1775115060000, "open": 30.29, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 103.267, "quote_volume": 3128.5748, "trades": 18, "taker_buy_quote": 1524.5679}, {"ts": 1775115120000, "open": 30.28, "high": 30.31, "low": 30.27, "close": 30.31, "volume": 33.625, "quote_volume": 1018.75725, "trades": 10, "taker_buy_quote": 794.88882}, {"ts": 1775115180000, "open": 30.3, "high": 30.3, "low": 30.23, "close": 30.25, "volume": 582.004, "quote_volume": 17610.46975, "trades": 71, "taker_buy_quote": 6196.71044}, {"ts": 1775115240000, "open": 30.25, "high": 30.25, "low": 30.2, "close": 30.21, "volume": 310.223, "quote_volume": 9376.49923, "trades": 37, "taker_buy_quote": 3122.68103}, {"ts": 1775115300000, "open": 30.2, "high": 30.21, "low": 30.19, "close": 30.21, "volume": 21.01, "quote_volume": 634.56743, "trades": 16, "taker_buy_quote": 403.54122}, {"ts": 1775115360000, "open": 30.21, "high": 30.23, "low": 30.21, "close": 30.23, "volume": 53.445, "quote_volume": 1615.52838, "trades": 17, "taker_buy_quote": 1603.5573}, {"ts": 1775115420000, "open": 30.23, "high": 30.23, "low": 30.21, "close": 30.23, "volume": 55.107, "quote_volume": 1665.45465, "trades": 29, "taker_buy_quote": 1581.63877}, {"ts": 1775115480000, "open": 30.22, "high": 30.23, "low": 30.22, "close": 30.22, "volume": 7.165, "quote_volume": 216.52907, "trades": 4, "taker_buy_quote": 50.37951}, {"ts": 1775115540000, "open": 30.22, "high": 30.24, "low": 30.22, "close": 30.23, "volume": 61.061, "quote_volume": 1846.2102, "trades": 13, "taker_buy_quote": 1563.94669}, {"ts": 1775115600000, "open": 30.24, "high": 30.3, "low": 30.24, "close": 30.3, "volume": 168.041, "quote_volume": 5087.95398, "trades": 67, "taker_buy_quote": 4842.48382}, {"ts": 1775115660000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 19.261, "quote_volume": 583.64009, "trades": 11, "taker_buy_quote": 330.51389}, {"ts": 1775115720000, "open": 30.29, "high": 30.34, "low": 30.28, "close": 30.34, "volume": 410.679, "quote_volume": 12450.07151, "trades": 47, "taker_buy_quote": 10928.85648}, {"ts": 1775115780000, "open": 30.34, "high": 30.35, "low": 30.32, "close": 30.34, "volume": 182.253, "quote_volume": 5529.8935, "trades": 18, "taker_buy_quote": 1464.89099}, {"ts": 1775115840000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115900000, "open": 30.35, "high": 30.37, "low": 30.34, "close": 30.37, "volume": 150.44, "quote_volume": 4567.17193, "trades": 29, "taker_buy_quote": 3876.57817}, {"ts": 1775115960000, "open": 30.37, "high": 30.37, "low": 30.29, "close": 30.32, "volume": 231.931, "quote_volume": 7030.96041, "trades": 76, "taker_buy_quote": 3350.79989}, {"ts": 1775116020000, "open": 30.32, "high": 30.33, "low": 30.31, "close": 30.33, "volume": 13.874, "quote_volume": 420.65831, "trades": 10, "taker_buy_quote": 157.13973}, {"ts": 1775116080000, "open": 30.33, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 4.682, "quote_volume": 142.08688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775116140000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.33, "volume": 30.91, "quote_volume": 937.33565, "trades": 18, "taker_buy_quote": 233.38935}, {"ts": 1775116200000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 25.695, "quote_volume": 779.37997, "trades": 6, "taker_buy_quote": 161.07259}, {"ts": 1775116260000, "open": 30.32, "high": 30.32, "low": 30.27, "close": 30.29, "volume": 300.669, "quote_volume": 9106.74966, "trades": 48, "taker_buy_quote": 2625.28342}, {"ts": 1775116320000, "open": 30.27, "high": 30.3, "low": 30.26, "close": 30.3, "volume": 116.779, "quote_volume": 3534.54177, "trades": 27, "taker_buy_quote": 1820.5151}, {"ts": 1775116380000, "open": 30.31, "high": 30.36, "low": 30.31, "close": 30.34, "volume": 1084.617, "quote_volume": 32912.40312, "trades": 76, "taker_buy_quote": 29647.62588}, {"ts": 1775116440000, "open": 30.34, "high": 30.36, "low": 30.32, "close": 30.35, "volume": 812.362, "quote_volume": 24652.81872, "trades": 74, "taker_buy_quote": 7307.00684}, {"ts": 1775116500000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 48.096, "quote_volume": 1460.1966, "trades": 11, "taker_buy_quote": 677.75868}, {"ts": 1775116560000, "open": 30.35, "high": 30.37, "low": 30.34, "close": 30.37, "volume": 228.222, "quote_volume": 6926.89266, "trades": 78, "taker_buy_quote": 2800.86881}, {"ts": 1775116620000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 20.507, "quote_volume": 622.79759, "trades": 18, "taker_buy_quote": 622.79759}, {"ts": 1775116680000, "open": 30.36, "high": 30.43, "low": 30.36, "close": 30.38, "volume": 1269.367, "quote_volume": 38600.13077, "trades": 76, "taker_buy_quote": 35066.78922}, {"ts": 1775116740000, "open": 30.38, "high": 30.4, "low": 30.37, "close": 30.39, "volume": 59.524, "quote_volume": 1808.699, "trades": 28, "taker_buy_quote": 1085.11893}, {"ts": 1775116800000, "open": 30.39, "high": 30.39, "low": 30.34, "close": 30.38, "volume": 647.095, "quote_volume": 19657.51842, "trades": 161, "taker_buy_quote": 6179.63358}, {"ts": 1775116860000, "open": 30.38, "high": 30.39, "low": 30.33, "close": 30.35, "volume": 437.526, "quote_volume": 13290.48896, "trades": 88, "taker_buy_quote": 2212.03876}, {"ts": 1775116920000, "open": 30.34, "high": 30.39, "low": 30.33, "close": 30.38, "volume": 1113.768, "quote_volume": 33832.59348, "trades": 168, "taker_buy_quote": 7815.88335}, {"ts": 1775116980000, "open": 30.38, "high": 30.4, "low": 30.38, "close": 30.4, "volume": 71.962, "quote_volume": 2186.93546, "trades": 43, "taker_buy_quote": 2012.97589}, {"ts": 1775117040000, "open": 30.39, "high": 30.41, "low": 30.27, "close": 30.33, "volume": 552.215, "quote_volume": 16746.9678, "trades": 136, "taker_buy_quote": 5572.86505}, {"ts": 1775117100000, "open": 30.34, "high": 30.38, "low": 30.34, "close": 30.38, "volume": 579.483, "quote_volume": 17588.09995, "trades": 87, "taker_buy_quote": 3484.54127}, {"ts": 1775117160000, "open": 30.39, "high": 30.44, "low": 30.39, "close": 30.4, "volume": 978.857, "quote_volume": 29770.34758, "trades": 80, "taker_buy_quote": 21967.59655}, {"ts": 1775117220000, "open": 30.39, "high": 30.39, "low": 30.33, "close": 30.34, "volume": 81.704, "quote_volume": 2480.52268, "trades": 41, "taker_buy_quote": 812.83894}, {"ts": 1775117280000, "open": 30.34, "high": 30.45, "low": 30.34, "close": 30.41, "volume": 3782.045, "quote_volume": 114999.20356, "trades": 255, "taker_buy_quote": 109027.41046}, {"ts": 1775117340000, "open": 30.41, "high": 30.41, "low": 30.36, "close": 30.37, "volume": 79.485, "quote_volume": 2415.30759, "trades": 59, "taker_buy_quote": 1215.83068}, {"ts": 1775117400000, "open": 30.37, "high": 30.37, "low": 30.34, "close": 30.35, "volume": 31.746, "quote_volume": 963.53735, "trades": 30, "taker_buy_quote": 591.6429}, {"ts": 1775117460000, "open": 30.35, "high": 30.35, "low": 30.32, "close": 30.32, "volume": 34.377, "quote_volume": 1042.83707, "trades": 22, "taker_buy_quote": 403.44255}, {"ts": 1775117520000, "open": 30.32, "high": 30.32, "low": 30.23, "close": 30.24, "volume": 261.243, "quote_volume": 7907.96605, "trades": 87, "taker_buy_quote": 2259.34919}, {"ts": 1775117580000, "open": 30.25, "high": 30.25, "low": 30.22, "close": 30.22, "volume": 158.508, "quote_volume": 4792.68129, "trades": 28, "taker_buy_quote": 1785.93658}, {"ts": 1775117640000, "open": 30.23, "high": 30.24, "low": 30.19, "close": 30.24, "volume": 253.79, "quote_volume": 7667.68136, "trades": 87, "taker_buy_quote": 2945.83542}, {"ts": 1775117700000, "open": 30.24, "high": 30.24, "low": 30.2, "close": 30.2, "volume": 128.196, "quote_volume": 3874.8076, "trades": 55, "taker_buy_quote": 2837.90401}, {"ts": 1775117760000, "open": 30.2, "high": 30.2, "low": 30.18, "close": 30.19, "volume": 90.398, "quote_volume": 2729.72956, "trades": 31, "taker_buy_quote": 1191.24277}, {"ts": 1775117820000, "open": 30.2, "high": 30.23, "low": 30.16, "close": 30.17, "volume": 345.2, "quote_volume": 10419.88666, "trades": 114, "taker_buy_quote": 8703.76318}, {"ts": 1775117880000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 6.545, "quote_volume": 197.40186, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775117940000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 30.17, "high": 30.23, "low": 30.14, "close": 30.22, "volume": 2104.698, "quote_volume": 63580.80388, "trades": 259, "taker_buy_quote": 23590.1386}, {"ts": 1775118060000, "open": 30.22, "high": 30.24, "low": 30.18, "close": 30.18, "volume": 814.033, "quote_volume": 24597.17216, "trades": 180, "taker_buy_quote": 2273.24784}, {"ts": 1775118120000, "open": 30.18, "high": 30.2, "low": 30.16, "close": 30.18, "volume": 177.196, "quote_volume": 5348.70907, "trades": 52, "taker_buy_quote": 4081.00582}, {"ts": 1775118180000, "open": 30.17, "high": 30.19, "low": 30.17, "close": 30.19, "volume": 23.021, "quote_volume": 694.9123, "trades": 28, "taker_buy_quote": 671.16477}, {"ts": 1775118240000, "open": 30.19, "high": 30.26, "low": 30.19, "close": 30.24, "volume": 951.12, "quote_volume": 28735.19941, "trades": 47, "taker_buy_quote": 27310.25843}, {"ts": 1775118300000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 33.09, "quote_volume": 1000.6416, "trades": 9, "taker_buy_quote": 1000.6416}, {"ts": 1775118360000, "open": 30.23, "high": 30.25, "low": 30.22, "close": 30.25, "volume": 100.715, "quote_volume": 3045.40572, "trades": 25, "taker_buy_quote": 1645.20506}, {"ts": 1775118420000, "open": 30.22, "high": 30.22, "low": 30.18, "close": 30.2, "volume": 71.419, "quote_volume": 2157.01702, "trades": 38, "taker_buy_quote": 1757.62243}, {"ts": 1775118480000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 18.268, "quote_volume": 551.51092, "trades": 9, "taker_buy_quote": 519.81142}, {"ts": 1775118540000, "open": 30.2, "high": 30.22, "low": 30.2, "close": 30.22, "volume": 69.191, "quote_volume": 2090.34568, "trades": 45, "taker_buy_quote": 1902.62074}, {"ts": 1775118600000, "open": 30.22, "high": 30.24, "low": 30.22, "close": 30.24, "volume": 140.187, "quote_volume": 4237.28809, "trades": 16, "taker_buy_quote": 3530.35163}, {"ts": 1775118660000, "open": 30.25, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 237.956, "quote_volume": 7198.069, "trades": 13, "taker_buy_quote": 7198.069}, {"ts": 1775118720000, "open": 30.24, "high": 30.24, "low": 30.21, "close": 30.22, "volume": 44.324, "quote_volume": 1339.75676, "trades": 7, "taker_buy_quote": 49.57915}, {"ts": 1775118780000, "open": 30.2, "high": 30.2, "low": 30.18, "close": 30.18, "volume": 129.074, "quote_volume": 3896.77718, "trades": 11, "taker_buy_quote": 3760.52678}, {"ts": 1775118840000, "open": 30.19, "high": 30.19, "low": 30.17, "close": 30.19, "volume": 77.073, "quote_volume": 2325.70426, "trades": 19, "taker_buy_quote": 434.49249}, {"ts": 1775118900000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 6.593, "quote_volume": 198.84488, "trades": 7, "taker_buy_quote": 198.84488}, {"ts": 1775118960000, "open": 30.16, "high": 30.16, "low": 30.1, "close": 30.1, "volume": 131.939, "quote_volume": 3977.12468, "trades": 46, "taker_buy_quote": 542.09584}, {"ts": 1775119020000, "open": 30.09, "high": 30.09, "low": 30.03, "close": 30.06, "volume": 216.057, "quote_volume": 6496.5427, "trades": 61, "taker_buy_quote": 1327.67876}, {"ts": 1775119080000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 33.343, "quote_volume": 1002.29058, "trades": 21, "taker_buy_quote": 359.75808}, {"ts": 1775119140000, "open": 30.06, "high": 30.06, "low": 30.01, "close": 30.03, "volume": 109.403, "quote_volume": 3287.84237, "trades": 34, "taker_buy_quote": 2852.55233}, {"ts": 1775119200000, "open": 30.03, "high": 30.04, "low": 30.0, "close": 30.04, "volume": 214.556, "quote_volume": 6440.85541, "trades": 62, "taker_buy_quote": 2659.55956}, {"ts": 1775119260000, "open": 30.04, "high": 30.07, "low": 30.03, "close": 30.03, "volume": 109.03, "quote_volume": 3276.90822, "trades": 37, "taker_buy_quote": 2872.8876}, {"ts": 1775119320000, "open": 30.02, "high": 30.03, "low": 30.01, "close": 30.03, "volume": 74.236, "quote_volume": 2228.58825, "trades": 31, "taker_buy_quote": 880.86664}, {"ts": 1775119380000, "open": 30.03, "high": 30.03, "low": 30.0, "close": 30.01, "volume": 22.635, "quote_volume": 679.36865, "trades": 19, "taker_buy_quote": 411.94163}, {"ts": 1775119440000, "open": 30.01, "high": 30.05, "low": 30.01, "close": 30.05, "volume": 248.859, "quote_volume": 7475.9645, "trades": 34, "taker_buy_quote": 7316.85301}, {"ts": 1775119500000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 12.005, "quote_volume": 360.66238, "trades": 19, "taker_buy_quote": 251.76738}, {"ts": 1775119560000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 31.918, "quote_volume": 958.83584, "trades": 5, "taker_buy_quote": 175.72308}, {"ts": 1775119620000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 65.244, "quote_volume": 1958.70218, "trades": 15, "taker_buy_quote": 237.98913}, {"ts": 1775119680000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.03, "volume": 32.261, "quote_volume": 968.82324, "trades": 8, "taker_buy_quote": 160.11534}, {"ts": 1775119740000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 9.941, "quote_volume": 298.42882, "trades": 9, "taker_buy_quote": 52.80518}, {"ts": 1775119800000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 220.627, "quote_volume": 6620.48548, "trades": 35, "taker_buy_quote": 2367.00118}, {"ts": 1775119860000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 20.617, "quote_volume": 618.95862, "trades": 3, "taker_buy_quote": 618.95862}, {"ts": 1775119920000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 3.531, "quote_volume": 106.01727, "trades": 2, "taker_buy_quote": 49.99995}, {"ts": 1775119980000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 13.841, "quote_volume": 415.39166, "trades": 6, "taker_buy_quote": 267.16166}, {"ts": 1775120040000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 35.061, "quote_volume": 1051.78363, "trades": 14, "taker_buy_quote": 426.63}, {"ts": 1775120100000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 39.967, "quote_volume": 1199.88618, "trades": 15, "taker_buy_quote": 922.08115}, {"ts": 1775120160000, "open": 30.02, "high": 30.08, "low": 30.02, "close": 30.05, "volume": 293.674, "quote_volume": 8826.29672, "trades": 47, "taker_buy_quote": 7988.47267}, {"ts": 1775120220000, "open": 30.01, "high": 30.01, "low": 29.98, "close": 30.01, "volume": 239.504, "quote_volume": 7184.30918, "trades": 39, "taker_buy_quote": 271.91844}, {"ts": 1775120280000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 68.0, "quote_volume": 2040.35859, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775120340000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 32.433, "quote_volume": 973.11172, "trades": 8, "taker_buy_quote": 128.9359}, {"ts": 1775120400000, "open": 30.0, "high": 30.07, "low": 30.0, "close": 30.07, "volume": 77.516, "quote_volume": 2328.16616, "trades": 40, "taker_buy_quote": 1280.02729}, {"ts": 1775120460000, "open": 30.06, "high": 30.06, "low": 30.04, "close": 30.04, "volume": 21.344, "quote_volume": 641.3872, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775120520000, "open": 30.03, "high": 30.04, "low": 30.01, "close": 30.01, "volume": 17.384, "quote_volume": 522.03653, "trades": 11, "taker_buy_quote": 505.79779}, {"ts": 1775120580000, "open": 30.01, "high": 30.01, "low": 29.97, "close": 30.0, "volume": 48.601, "quote_volume": 1457.4301, "trades": 27, "taker_buy_quote": 921.77826}, {"ts": 1775120640000, "open": 30.0, "high": 30.08, "low": 30.0, "close": 30.07, "volume": 101.546, "quote_volume": 3051.58368, "trades": 56, "taker_buy_quote": 2651.67417}, {"ts": 1775120700000, "open": 30.06, "high": 30.06, "low": 30.01, "close": 30.01, "volume": 2.429, "quote_volume": 72.94429, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "open": 30.0, "high": 30.01, "low": 29.99, "close": 30.01, "volume": 191.316, "quote_volume": 5738.08833, "trades": 17, "taker_buy_quote": 368.01349}, {"ts": 1775120820000, "open": 30.0, "high": 30.01, "low": 29.99, "close": 30.0, "volume": 76.288, "quote_volume": 2288.60913, "trades": 16, "taker_buy_quote": 943.67502}, {"ts": 1775120880000, "open": 30.0, "high": 30.02, "low": 29.99, "close": 29.99, "volume": 33.618, "quote_volume": 1008.43054, "trades": 11, "taker_buy_quote": 439.47454}, {"ts": 1775120940000, "open": 29.97, "high": 29.97, "low": 29.87, "close": 29.92, "volume": 1115.743, "quote_volume": 33400.08944, "trades": 117, "taker_buy_quote": 15995.2947}, {"ts": 1775121000000, "open": 29.93, "high": 30.1, "low": 29.93, "close": 30.09, "volume": 690.51, "quote_volume": 20742.53868, "trades": 157, "taker_buy_quote": 18071.35342}, {"ts": 1775121060000, "open": 30.09, "high": 30.1, "low": 30.06, "close": 30.08, "volume": 200.106, "quote_volume": 6018.79793, "trades": 72, "taker_buy_quote": 5263.25495}, {"ts": 1775121120000, "open": 30.06, "high": 30.06, "low": 30.03, "close": 30.04, "volume": 62.342, "quote_volume": 1873.02339, "trades": 48, "taker_buy_quote": 1287.9904}, {"ts": 1775121180000, "open": 30.04, "high": 30.06, "low": 30.03, "close": 30.06, "volume": 232.11, "quote_volume": 6972.46808, "trades": 23, "taker_buy_quote": 3100.52895}, {"ts": 1775121240000, "open": 30.07, "high": 30.1, "low": 30.07, "close": 30.1, "volume": 92.209, "quote_volume": 2773.80024, "trades": 41, "taker_buy_quote": 2595.75577}, {"ts": 1775121300000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 53.457, "quote_volume": 1609.56876, "trades": 15, "taker_buy_quote": 1288.12653}, {"ts": 1775121360000, "open": 30.12, "high": 30.16, "low": 30.09, "close": 30.12, "volume": 317.781, "quote_volume": 9573.55403, "trades": 110, "taker_buy_quote": 7903.2633}, {"ts": 1775121420000, "open": 30.1, "high": 30.11, "low": 30.08, "close": 30.09, "volume": 60.141, "quote_volume": 1810.09232, "trades": 24, "taker_buy_quote": 642.11907}, {"ts": 1775121480000, "open": 30.08, "high": 30.08, "low": 30.04, "close": 30.04, "volume": 50.116, "quote_volume": 1506.22769, "trades": 25, "taker_buy_quote": 793.08178}, {"ts": 1775121540000, "open": 30.03, "high": 30.04, "low": 30.01, "close": 30.01, "volume": 70.744, "quote_volume": 2124.5366, "trades": 29, "taker_buy_quote": 595.83764}, {"ts": 1775121600000, "open": 30.01, "high": 30.05, "low": 30.01, "close": 30.03, "volume": 143.235, "quote_volume": 4299.31152, "trades": 36, "taker_buy_quote": 522.89149}, {"ts": 1775121660000, "open": 30.03, "high": 30.07, "low": 30.03, "close": 30.07, "volume": 42.825, "quote_volume": 1287.22014, "trades": 16, "taker_buy_quote": 1062.31122}, {"ts": 1775121720000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 2.566, "quote_volume": 77.13396, "trades": 4, "taker_buy_quote": 77.13396}, {"ts": 1775121780000, "open": 30.07, "high": 30.08, "low": 30.03, "close": 30.03, "volume": 69.11, "quote_volume": 2077.18492, "trades": 19, "taker_buy_quote": 1314.91501}, {"ts": 1775121840000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 68.982, "quote_volume": 2071.2757, "trades": 15, "taker_buy_quote": 165.32014}, {"ts": 1775121900000, "open": 30.02, "high": 30.08, "low": 30.02, "close": 30.05, "volume": 136.69, "quote_volume": 4108.79194, "trades": 33, "taker_buy_quote": 3923.74277}, {"ts": 1775121960000, "open": 30.06, "high": 30.11, "low": 30.06, "close": 30.09, "volume": 235.912, "quote_volume": 7094.83398, "trades": 34, "taker_buy_quote": 3332.50202}, {"ts": 1775122020000, "open": 30.08, "high": 30.09, "low": 30.08, "close": 30.08, "volume": 39.278, "quote_volume": 1181.58502, "trades": 18, "taker_buy_quote": 648.38694}, {"ts": 1775122080000, "open": 30.07, "high": 30.09, "low": 30.07, "close": 30.09, "volume": 28.339, "quote_volume": 852.37533, "trades": 6, "taker_buy_quote": 252.56272}, {"ts": 1775122140000, "open": 30.11, "high": 30.11, "low": 30.07, "close": 30.08, "volume": 53.885, "quote_volume": 1621.07559, "trades": 32, "taker_buy_quote": 789.85893}, {"ts": 1775122200000, "open": 30.07, "high": 30.07, "low": 30.04, "close": 30.05, "volume": 102.0, "quote_volume": 3066.10156, "trades": 42, "taker_buy_quote": 1056.4339}, {"ts": 1775122260000, "open": 30.06, "high": 30.07, "low": 30.03, "close": 30.03, "volume": 97.569, "quote_volume": 2933.31365, "trades": 26, "taker_buy_quote": 970.09887}, {"ts": 1775122320000, "open": 30.03, "high": 30.11, "low": 30.03, "close": 30.11, "volume": 124.536, "quote_volume": 3745.68722, "trades": 52, "taker_buy_quote": 3091.10555}, {"ts": 1775122380000, "open": 30.1, "high": 30.1, "low": 30.0, "close": 30.01, "volume": 52.922, "quote_volume": 1589.7035, "trades": 32, "taker_buy_quote": 286.83031}, {"ts": 1775122440000, "open": 30.01, "high": 30.04, "low": 30.01, "close": 30.04, "volume": 87.993, "quote_volume": 2641.95972, "trades": 34, "taker_buy_quote": 2341.65972}, {"ts": 1775122500000, "open": 30.05, "high": 30.06, "low": 30.05, "close": 30.06, "volume": 21.434, "quote_volume": 644.16309, "trades": 6, "taker_buy_quote": 367.15361}, {"ts": 1775122560000, "open": 30.06, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 20.116, "quote_volume": 604.6608, "trades": 8, "taker_buy_quote": 49.98978}, {"ts": 1775122620000, "open": 30.05, "high": 30.06, "low": 30.0, "close": 30.02, "volume": 325.513, "quote_volume": 9777.47342, "trades": 79, "taker_buy_quote": 8451.58122}, {"ts": 1775122680000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.03, "volume": 51.135, "quote_volume": 1535.45602, "trades": 18, "taker_buy_quote": 344.71966}, {"ts": 1775122740000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 29.744, "quote_volume": 893.21232, "trades": 4, "taker_buy_quote": 101.35125}, {"ts": 1775122800000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.03, "volume": 27.102, "quote_volume": 813.83328, "trades": 16, "taker_buy_quote": 750.38964}, {"ts": 1775122860000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 45.229, "quote_volume": 1357.1518, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775122920000, "open": 30.0, "high": 30.01, "low": 29.96, "close": 29.97, "volume": 346.825, "quote_volume": 10402.90234, "trades": 42, "taker_buy_quote": 874.32052}, {"ts": 1775122980000, "open": 29.97, "high": 30.01, "low": 29.96, "close": 30.01, "volume": 111.041, "quote_volume": 3329.99218, "trades": 23, "taker_buy_quote": 2911.04099}, {"ts": 1775123040000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 14.362, "quote_volume": 430.84726, "trades": 7, "taker_buy_quote": 72.73726}, {"ts": 1775123100000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 28.51, "quote_volume": 855.11472, "trades": 10, "taker_buy_quote": 299.46}, {"ts": 1775123160000, "open": 30.0, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 69.603, "quote_volume": 2088.57112, "trades": 9, "taker_buy_quote": 1926.60715}, {"ts": 1775123220000, "open": 30.03, "high": 30.03, "low": 29.99, "close": 30.0, "volume": 191.811, "quote_volume": 5755.18047, "trades": 51, "taker_buy_quote": 677.82162}, {"ts": 1775123280000, "open": 30.0, "high": 30.01, "low": 29.87, "close": 29.92, "volume": 1149.487, "quote_volume": 34416.52811, "trades": 161, "taker_buy_quote": 9101.26504}, {"ts": 1775123340000, "open": 29.93, "high": 29.93, "low": 29.86, "close": 29.9, "volume": 215.949, "quote_volume": 6452.52082, "trades": 38, "taker_buy_quote": 1914.03964}, {"ts": 1775123400000, "open": 29.92, "high": 29.92, "low": 29.9, "close": 29.92, "volume": 81.71, "quote_volume": 2444.75093, "trades": 25, "taker_buy_quote": 2422.65232}, {"ts": 1775123460000, "open": 29.93, "high": 29.97, "low": 29.93, "close": 29.96, "volume": 105.391, "quote_volume": 3156.88091, "trades": 46, "taker_buy_quote": 2372.99793}, {"ts": 1775123520000, "open": 29.95, "high": 29.95, "low": 29.92, "close": 29.92, "volume": 59.524, "quote_volume": 1782.17925, "trades": 10, "taker_buy_quote": 988.64568}, {"ts": 1775123580000, "open": 29.92, "high": 29.92, "low": 29.9, "close": 29.91, "volume": 53.351, "quote_volume": 1595.25047, "trades": 10, "taker_buy_quote": 128.50597}, {"ts": 1775123640000, "open": 29.91, "high": 29.93, "low": 29.9, "close": 29.93, "volume": 237.395, "quote_volume": 7100.066, "trades": 13, "taker_buy_quote": 5771.1306}, {"ts": 1775123700000, "open": 29.96, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 71.37, "quote_volume": 2138.25475, "trades": 10, "taker_buy_quote": 156.76027}, {"ts": 1775123760000, "open": 29.96, "high": 29.96, "low": 29.95, "close": 29.96, "volume": 76.056, "quote_volume": 2278.62234, "trades": 12, "taker_buy_quote": 2232.43944}, {"ts": 1775123820000, "open": 29.97, "high": 29.99, "low": 29.95, "close": 29.95, "volume": 84.816, "quote_volume": 2542.20079, "trades": 38, "taker_buy_quote": 2424.28422}, {"ts": 1775123880000, "open": 29.95, "high": 30.05, "low": 29.95, "close": 30.05, "volume": 520.19, "quote_volume": 15604.44062, "trades": 59, "taker_buy_quote": 14506.08686}, {"ts": 1775123940000, "open": 30.04, "high": 30.07, "low": 30.03, "close": 30.05, "volume": 131.406, "quote_volume": 3948.94331, "trades": 26, "taker_buy_quote": 1453.26002}, {"ts": 1775124000000, "open": 30.03, "high": 30.03, "low": 29.97, "close": 29.97, "volume": 63.662, "quote_volume": 1910.16532, "trades": 15, "taker_buy_quote": 677.80396}, {"ts": 1775124060000, "open": 29.97, "high": 29.97, "low": 29.93, "close": 29.93, "volume": 103.898, "quote_volume": 3111.8891, "trades": 20, "taker_buy_quote": 1501.61576}, {"ts": 1775124120000, "open": 29.93, "high": 29.93, "low": 29.92, "close": 29.93, "volume": 118.989, "quote_volume": 3560.35521, "trades": 8, "taker_buy_quote": 3470.59521}, {"ts": 1775124180000, "open": 29.92, "high": 29.95, "low": 29.92, "close": 29.95, "volume": 7.286, "quote_volume": 218.03989, "trades": 5, "taker_buy_quote": 68.11077}, {"ts": 1775124240000, "open": 29.96, "high": 29.96, "low": 29.92, "close": 29.92, "volume": 24.951, "quote_volume": 746.84772, "trades": 6, "taker_buy_quote": 291.84743}, {"ts": 1775124300000, "open": 29.91, "high": 29.93, "low": 29.91, "close": 29.93, "volume": 34.266, "quote_volume": 1025.32945, "trades": 5, "taker_buy_quote": 533.9512}, {"ts": 1775124360000, "open": 29.94, "high": 29.94, "low": 29.87, "close": 29.89, "volume": 100.302, "quote_volume": 2998.33133, "trades": 27, "taker_buy_quote": 1815.68092}, {"ts": 1775124420000, "open": 29.88, "high": 29.89, "low": 29.82, "close": 29.84, "volume": 537.228, "quote_volume": 16040.84555, "trades": 104, "taker_buy_quote": 5533.01263}, {"ts": 1775124480000, "open": 29.85, "high": 29.86, "low": 29.85, "close": 29.86, "volume": 55.874, "quote_volume": 1667.8639, "trades": 6, "taker_buy_quote": 734.1559}, {"ts": 1775124540000, "open": 29.86, "high": 29.88, "low": 29.84, "close": 29.84, "volume": 100.325, "quote_volume": 2995.66502, "trades": 20, "taker_buy_quote": 2359.82766}, {"ts": 1775124600000, "open": 29.84, "high": 29.88, "low": 29.79, "close": 29.82, "volume": 1157.842, "quote_volume": 34518.96207, "trades": 92, "taker_buy_quote": 4383.41031}, {"ts": 1775124660000, "open": 29.82, "high": 29.85, "low": 29.78, "close": 29.79, "volume": 212.555, "quote_volume": 6335.94925, "trades": 86, "taker_buy_quote": 4085.66625}, {"ts": 1775124720000, "open": 29.79, "high": 29.85, "low": 29.79, "close": 29.84, "volume": 158.547, "quote_volume": 4725.98865, "trades": 24, "taker_buy_quote": 4625.90529}, {"ts": 1775124780000, "open": 29.83, "high": 29.83, "low": 29.8, "close": 29.8, "volume": 22.396, "quote_volume": 667.79613, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775124840000, "open": 29.8, "high": 29.84, "low": 29.79, "close": 29.79, "volume": 56.429, "quote_volume": 1682.43651, "trades": 29, "taker_buy_quote": 843.48789}, {"ts": 1775124900000, "open": 29.79, "high": 29.81, "low": 29.78, "close": 29.81, "volume": 16.662, "quote_volume": 496.35468, "trades": 9, "taker_buy_quote": 271.43669}, {"ts": 1775124960000, "open": 29.81, "high": 29.82, "low": 29.76, "close": 29.77, "volume": 113.521, "quote_volume": 3382.50322, "trades": 36, "taker_buy_quote": 1843.00546}, {"ts": 1775125020000, "open": 29.78, "high": 29.81, "low": 29.78, "close": 29.81, "volume": 77.59, "quote_volume": 2311.65369, "trades": 29, "taker_buy_quote": 1862.88317}, {"ts": 1775125080000, "open": 29.81, "high": 29.84, "low": 29.81, "close": 29.83, "volume": 82.616, "quote_volume": 2463.66118, "trades": 25, "taker_buy_quote": 2454.5332}, {"ts": 1775125140000, "open": 29.84, "high": 29.9, "low": 29.84, "close": 29.85, "volume": 271.72, "quote_volume": 8123.55777, "trades": 23, "taker_buy_quote": 6711.42519}, {"ts": 1775125200000, "open": 29.84, "high": 29.88, "low": 29.82, "close": 29.87, "volume": 287.882, "quote_volume": 8592.69595, "trades": 52, "taker_buy_quote": 6876.38381}, {"ts": 1775125260000, "open": 29.87, "high": 29.87, "low": 29.84, "close": 29.84, "volume": 14.615, "quote_volume": 436.32884, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 11.226, "quote_volume": 334.98384, "trades": 1, "taker_buy_quote": 334.98384}, {"ts": 1775125380000, "open": 29.84, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 25.024, "quote_volume": 746.57861, "trades": 6, "taker_buy_quote": 347.60236}, {"ts": 1775125440000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 41.538, "quote_volume": 1239.07854, "trades": 5, "taker_buy_quote": 1239.07854}, {"ts": 1775125500000, "open": 29.87, "high": 29.89, "low": 29.87, "close": 29.87, "volume": 48.754, "quote_volume": 1456.90892, "trades": 13, "taker_buy_quote": 599.87084}, {"ts": 1775125560000, "open": 29.85, "high": 29.86, "low": 29.85, "close": 29.86, "volume": 53.918, "quote_volume": 1609.77569, "trades": 13, "taker_buy_quote": 1509.03194}, {"ts": 1775125620000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 0.396, "quote_volume": 11.82668, "trades": 2, "taker_buy_quote": 11.82668}, {"ts": 1775125680000, "open": 29.86, "high": 29.86, "low": 29.84, "close": 29.85, "volume": 62.925, "quote_volume": 1878.25754, "trades": 10, "taker_buy_quote": 853.14285}, {"ts": 1775125740000, "open": 29.84, "high": 29.84, "low": 29.82, "close": 29.83, "volume": 54.554, "quote_volume": 1627.37971, "trades": 15, "taker_buy_quote": 304.05719}, {"ts": 1775125800000, "open": 29.84, "high": 29.84, "low": 29.82, "close": 29.82, "volume": 23.155, "quote_volume": 690.61462, "trades": 7, "taker_buy_quote": 19.60488}, {"ts": 1775125860000, "open": 29.82, "high": 29.82, "low": 29.8, "close": 29.81, "volume": 110.823, "quote_volume": 3303.92694, "trades": 21, "taker_buy_quote": 390.39176}, {"ts": 1775125920000, "open": 29.81, "high": 29.85, "low": 29.8, "close": 29.85, "volume": 82.05, "quote_volume": 2446.77474, "trades": 28, "taker_buy_quote": 2251.64434}, {"ts": 1775125980000, "open": 29.84, "high": 29.85, "low": 29.81, "close": 29.81, "volume": 21.772, "quote_volume": 649.66613, "trades": 9, "taker_buy_quote": 26.8053}, {"ts": 1775126040000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126100000, "open": 29.82, "high": 29.82, "low": 29.81, "close": 29.82, "volume": 35.482, "quote_volume": 1057.99862, "trades": 12, "taker_buy_quote": 835.5564}, {"ts": 1775126160000, "open": 29.82, "high": 29.83, "low": 29.72, "close": 29.72, "volume": 205.338, "quote_volume": 6116.8475, "trades": 51, "taker_buy_quote": 149.24785}, {"ts": 1775126220000, "open": 29.74, "high": 29.74, "low": 29.7, "close": 29.73, "volume": 615.594, "quote_volume": 18291.05093, "trades": 47, "taker_buy_quote": 10683.311}, {"ts": 1775126280000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 29.71, "high": 29.72, "low": 29.65, "close": 29.67, "volume": 201.594, "quote_volume": 5984.80604, "trades": 35, "taker_buy_quote": 754.56051}, {"ts": 1775126400000, "open": 29.68, "high": 29.72, "low": 29.68, "close": 29.72, "volume": 55.081, "quote_volume": 1634.92875, "trades": 11, "taker_buy_quote": 1583.37459}, {"ts": 1775126460000, "open": 29.73, "high": 29.73, "low": 29.71, "close": 29.73, "volume": 235.192, "quote_volume": 6989.63692, "trades": 40, "taker_buy_quote": 4995.65895}, {"ts": 1775126520000, "open": 29.73, "high": 29.78, "low": 29.73, "close": 29.77, "volume": 74.703, "quote_volume": 2222.72741, "trades": 30, "taker_buy_quote": 2174.70408}, {"ts": 1775126580000, "open": 29.77, "high": 29.77, "low": 29.75, "close": 29.75, "volume": 21.376, "quote_volume": 636.2643, "trades": 9, "taker_buy_quote": 62.496}, {"ts": 1775126640000, "open": 29.75, "high": 29.75, "low": 29.72, "close": 29.73, "volume": 99.066, "quote_volume": 2945.66592, "trades": 38, "taker_buy_quote": 2112.63164}, {"ts": 1775126700000, "open": 29.74, "high": 29.75, "low": 29.74, "close": 29.74, "volume": 27.398, "quote_volume": 814.95096, "trades": 11, "taker_buy_quote": 799.90252}, {"ts": 1775126760000, "open": 29.76, "high": 29.76, "low": 29.71, "close": 29.72, "volume": 17.98, "quote_volume": 534.41466, "trades": 14, "taker_buy_quote": 262.56704}, {"ts": 1775126820000, "open": 29.72, "high": 29.8, "low": 29.72, "close": 29.8, "volume": 1718.15, "quote_volume": 51153.34989, "trades": 82, "taker_buy_quote": 50780.14077}, {"ts": 1775126880000, "open": 29.79, "high": 29.81, "low": 29.79, "close": 29.79, "volume": 45.37, "quote_volume": 1352.04845, "trades": 10, "taker_buy_quote": 532.7942}, {"ts": 1775126940000, "open": 29.79, "high": 29.79, "low": 29.78, "close": 29.79, "volume": 10.304, "quote_volume": 306.92556, "trades": 5, "taker_buy_quote": 37.65456}, {"ts": 1775127000000, "open": 29.8, "high": 29.8, "low": 29.77, "close": 29.77, "volume": 12.088, "quote_volume": 359.9737, "trades": 11, "taker_buy_quote": 67.10456}, {"ts": 1775127060000, "open": 29.77, "high": 29.78, "low": 29.76, "close": 29.77, "volume": 27.9, "quote_volume": 830.57899, "trades": 21, "taker_buy_quote": 666.9333}, {"ts": 1775127120000, "open": 29.77, "high": 29.8, "low": 29.77, "close": 29.8, "volume": 48.147, "quote_volume": 1434.17709, "trades": 18, "taker_buy_quote": 1434.17709}, {"ts": 1775127180000, "open": 29.8, "high": 29.81, "low": 29.75, "close": 29.75, "volume": 230.73, "quote_volume": 6874.26119, "trades": 36, "taker_buy_quote": 3558.9444}, {"ts": 1775127240000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 94.798, "quote_volume": 2818.49122, "trades": 28, "taker_buy_quote": 2358.27938}, {"ts": 1775127300000, "open": 29.74, "high": 29.76, "low": 29.68, "close": 29.71, "volume": 2081.231, "quote_volume": 61879.96001, "trades": 172, "taker_buy_quote": 38069.79402}, {"ts": 1775127360000, "open": 29.69, "high": 29.69, "low": 29.67, "close": 29.68, "volume": 220.118, "quote_volume": 6532.9419, "trades": 41, "taker_buy_quote": 3196.44696}, {"ts": 1775127420000, "open": 29.69, "high": 29.73, "low": 29.69, "close": 29.73, "volume": 49.455, "quote_volume": 1469.85581, "trades": 21, "taker_buy_quote": 1469.85581}, {"ts": 1775127480000, "open": 29.72, "high": 29.75, "low": 29.7, "close": 29.73, "volume": 402.855, "quote_volume": 11977.05932, "trades": 57, "taker_buy_quote": 10012.66345}, {"ts": 1775127540000, "open": 29.7, "high": 29.72, "low": 29.69, "close": 29.72, "volume": 146.526, "quote_volume": 4353.23385, "trades": 46, "taker_buy_quote": 2398.28303}, {"ts": 1775127600000, "open": 29.73, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 97.292, "quote_volume": 2893.52216, "trades": 17, "taker_buy_quote": 2795.59154}, {"ts": 1775127660000, "open": 29.72, "high": 29.72, "low": 29.66, "close": 29.67, "volume": 115.359, "quote_volume": 3424.83186, "trades": 33, "taker_buy_quote": 1325.85037}, {"ts": 1775127720000, "open": 29.68, "high": 29.7, "low": 29.67, "close": 29.7, "volume": 42.71, "quote_volume": 1267.81486, "trades": 24, "taker_buy_quote": 879.99723}, {"ts": 1775127780000, "open": 29.71, "high": 29.73, "low": 29.69, "close": 29.73, "volume": 105.656, "quote_volume": 3139.00532, "trades": 27, "taker_buy_quote": 1535.13965}, {"ts": 1775127840000, "open": 29.72, "high": 29.73, "low": 29.72, "close": 29.73, "volume": 38.687, "quote_volume": 1150.05455, "trades": 21, "taker_buy_quote": 775.18002}, {"ts": 1775127900000, "open": 29.73, "high": 29.73, "low": 29.7, "close": 29.71, "volume": 1020.832, "quote_volume": 30345.27392, "trades": 46, "taker_buy_quote": 342.31862}, {"ts": 1775127960000, "open": 29.68, "high": 29.68, "low": 29.66, "close": 29.66, "volume": 45.477, "quote_volume": 1349.38395, "trades": 20, "taker_buy_quote": 558.6585}, {"ts": 1775128020000, "open": 29.66, "high": 29.67, "low": 29.66, "close": 29.66, "volume": 84.785, "quote_volume": 2514.90239, "trades": 13, "taker_buy_quote": 180.09282}, {"ts": 1775128080000, "open": 29.66, "high": 29.68, "low": 29.65, "close": 29.68, "volume": 58.048, "quote_volume": 1721.39273, "trades": 15, "taker_buy_quote": 875.23283}, {"ts": 1775128140000, "open": 29.69, "high": 29.7, "low": 29.67, "close": 29.68, "volume": 84.288, "quote_volume": 2502.5189, "trades": 37, "taker_buy_quote": 1601.45529}, {"ts": 1775128200000, "open": 29.69, "high": 29.7, "low": 29.69, "close": 29.69, "volume": 120.45, "quote_volume": 3576.3201, "trades": 29, "taker_buy_quote": 3478.28372}, {"ts": 1775128260000, "open": 29.68, "high": 29.68, "low": 29.66, "close": 29.67, "volume": 19.141, "quote_volume": 567.93908, "trades": 14, "taker_buy_quote": 100.13625}, {"ts": 1775128320000, "open": 29.67, "high": 29.67, "low": 29.64, "close": 29.66, "volume": 80.307, "quote_volume": 2381.85811, "trades": 36, "taker_buy_quote": 1660.18475}, {"ts": 1775128380000, "open": 29.67, "high": 29.68, "low": 29.67, "close": 29.68, "volume": 31.383, "quote_volume": 931.28646, "trades": 9, "taker_buy_quote": 931.28646}, {"ts": 1775128440000, "open": 29.68, "high": 29.68, "low": 29.65, "close": 29.67, "volume": 210.987, "quote_volume": 6257.12355, "trades": 33, "taker_buy_quote": 2572.62108}, {"ts": 1775128500000, "open": 29.67, "high": 29.74, "low": 29.57, "close": 29.74, "volume": 469.909, "quote_volume": 13930.03702, "trades": 106, "taker_buy_quote": 6513.18512}, {"ts": 1775128560000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 72.17, "quote_volume": 2145.94552, "trades": 25, "taker_buy_quote": 1153.66796}, {"ts": 1775128620000, "open": 29.75, "high": 29.78, "low": 29.75, "close": 29.76, "volume": 487.76, "quote_volume": 14517.67281, "trades": 43, "taker_buy_quote": 13570.79297}, {"ts": 1775128680000, "open": 29.76, "high": 29.76, "low": 29.74, "close": 29.76, "volume": 122.424, "quote_volume": 3642.35781, "trades": 34, "taker_buy_quote": 737.70953}, {"ts": 1775128740000, "open": 29.76, "high": 29.78, "low": 29.76, "close": 29.76, "volume": 74.981, "quote_volume": 2232.20617, "trades": 16, "taker_buy_quote": 2000.01865}, {"ts": 1775128800000, "open": 29.77, "high": 29.78, "low": 29.77, "close": 29.78, "volume": 108.073, "quote_volume": 3217.98423, "trades": 14, "taker_buy_quote": 2769.04507}, {"ts": 1775128860000, "open": 29.77, "high": 29.78, "low": 29.77, "close": 29.78, "volume": 10.429, "quote_volume": 310.4898, "trades": 3, "taker_buy_quote": 55.00366}, {"ts": 1775128920000, "open": 29.77, "high": 29.79, "low": 29.74, "close": 29.78, "volume": 206.144, "quote_volume": 6135.9071, "trades": 50, "taker_buy_quote": 4939.11674}, {"ts": 1775128980000, "open": 29.79, "high": 29.81, "low": 29.79, "close": 29.8, "volume": 57.707, "quote_volume": 1719.90727, "trades": 23, "taker_buy_quote": 1584.45214}, {"ts": 1775129040000, "open": 29.8, "high": 29.81, "low": 29.79, "close": 29.8, "volume": 57.464, "quote_volume": 1712.3975, "trades": 17, "taker_buy_quote": 205.72026}, {"ts": 1775129100000, "open": 29.8, "high": 29.82, "low": 29.8, "close": 29.82, "volume": 406.028, "quote_volume": 12101.03202, "trades": 12, "taker_buy_quote": 12027.81342}, {"ts": 1775129160000, "open": 29.81, "high": 29.81, "low": 29.79, "close": 29.79, "volume": 11.161, "quote_volume": 332.67071, "trades": 5, "taker_buy_quote": 170.66225}, {"ts": 1775129220000, "open": 29.78, "high": 29.8, "low": 29.77, "close": 29.8, "volume": 20.343, "quote_volume": 606.04982, "trades": 8, "taker_buy_quote": 499.88748}, {"ts": 1775129280000, "open": 29.81, "high": 29.87, "low": 29.81, "close": 29.85, "volume": 344.396, "quote_volume": 10277.33716, "trades": 56, "taker_buy_quote": 8662.12312}, {"ts": 1775129340000, "open": 29.85, "high": 29.85, "low": 29.81, "close": 29.83, "volume": 76.873, "quote_volume": 2292.52495, "trades": 25, "taker_buy_quote": 1579.08655}, {"ts": 1775129400000, "open": 29.82, "high": 29.82, "low": 29.79, "close": 29.8, "volume": 54.244, "quote_volume": 1616.70327, "trades": 14, "taker_buy_quote": 782.697}, {"ts": 1775129460000, "open": 29.81, "high": 29.81, "low": 29.8, "close": 29.81, "volume": 16.022, "quote_volume": 477.60138, "trades": 6, "taker_buy_quote": 149.3481}, {"ts": 1775129520000, "open": 29.8, "high": 29.82, "low": 29.8, "close": 29.8, "volume": 15.346, "quote_volume": 457.40548, "trades": 7, "taker_buy_quote": 183.89604}, {"ts": 1775129580000, "open": 29.8, "high": 29.82, "low": 29.8, "close": 29.81, "volume": 17.938, "quote_volume": 534.70652, "trades": 7, "taker_buy_quote": 426.97952}, {"ts": 1775129640000, "open": 29.81, "high": 29.81, "low": 29.78, "close": 29.8, "volume": 92.088, "quote_volume": 2744.12129, "trades": 32, "taker_buy_quote": 1566.98091}, {"ts": 1775129700000, "open": 29.79, "high": 29.82, "low": 29.79, "close": 29.82, "volume": 125.409, "quote_volume": 3737.33341, "trades": 15, "taker_buy_quote": 3640.21801}, {"ts": 1775129760000, "open": 29.81, "high": 29.84, "low": 29.79, "close": 29.84, "volume": 171.501, "quote_volume": 5112.47432, "trades": 27, "taker_buy_quote": 1924.6788}, {"ts": 1775129820000, "open": 29.82, "high": 29.84, "low": 29.79, "close": 29.79, "volume": 126.126, "quote_volume": 3759.82523, "trades": 42, "taker_buy_quote": 2422.59128}, {"ts": 1775129880000, "open": 29.79, "high": 29.79, "low": 29.75, "close": 29.78, "volume": 1035.241, "quote_volume": 30826.13064, "trades": 55, "taker_buy_quote": 1855.59218}, {"ts": 1775129940000, "open": 29.79, "high": 29.86, "low": 29.79, "close": 29.84, "volume": 1780.086, "quote_volume": 53108.41062, "trades": 66, "taker_buy_quote": 49859.11055}, {"ts": 1775130000000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 58.901, "quote_volume": 1758.09971, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 29.84, "high": 29.84, "low": 29.79, "close": 29.81, "volume": 1342.969, "quote_volume": 40026.91488, "trades": 53, "taker_buy_quote": 28442.13746}, {"ts": 1775130120000, "open": 29.82, "high": 29.84, "low": 29.82, "close": 29.83, "volume": 47.577, "quote_volume": 1419.31998, "trades": 7, "taker_buy_quote": 1419.31998}, {"ts": 1775130180000, "open": 29.82, "high": 29.82, "low": 29.8, "close": 29.81, "volume": 60.07, "quote_volume": 1790.9859, "trades": 10, "taker_buy_quote": 590.53851}, {"ts": 1775130240000, "open": 29.82, "high": 29.83, "low": 29.82, "close": 29.83, "volume": 32.848, "quote_volume": 979.53736, "trades": 5, "taker_buy_quote": 754.66474}, {"ts": 1775130300000, "open": 29.83, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 210.248, "quote_volume": 6271.90979, "trades": 23, "taker_buy_quote": 3697.16317}, {"ts": 1775130360000, "open": 29.83, "high": 29.83, "low": 29.8, "close": 29.8, "volume": 58.743, "quote_volume": 1751.20017, "trades": 13, "taker_buy_quote": 610.62912}, {"ts": 1775130420000, "open": 29.8, "high": 29.8, "low": 29.79, "close": 29.79, "volume": 76.586, "quote_volume": 2281.84812, "trades": 10, "taker_buy_quote": 311.7974}, {"ts": 1775130480000, "open": 29.8, "high": 29.8, "low": 29.77, "close": 29.78, "volume": 103.471, "quote_volume": 3082.31098, "trades": 19, "taker_buy_quote": 812.76502}, {"ts": 1775130540000, "open": 29.78, "high": 29.8, "low": 29.78, "close": 29.8, "volume": 6.892, "quote_volume": 205.29384, "trades": 5, "taker_buy_quote": 74.6192}, {"ts": 1775130600000, "open": 29.82, "high": 29.84, "low": 29.82, "close": 29.83, "volume": 34.486, "quote_volume": 1028.65916, "trades": 5, "taker_buy_quote": 1028.65916}, {"ts": 1775130660000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 53.844, "quote_volume": 1606.16652, "trades": 7, "taker_buy_quote": 298.3}, {"ts": 1775130720000, "open": 29.84, "high": 29.84, "low": 29.78, "close": 29.78, "volume": 63.311, "quote_volume": 1886.73432, "trades": 19, "taker_buy_quote": 89.44}, {"ts": 1775130780000, "open": 29.77, "high": 29.79, "low": 29.76, "close": 29.79, "volume": 48.026, "quote_volume": 1429.94098, "trades": 13, "taker_buy_quote": 957.26262}, {"ts": 1775130840000, "open": 29.78, "high": 29.79, "low": 29.78, "close": 29.78, "volume": 14.48, "quote_volume": 431.24451, "trades": 6, "taker_buy_quote": 133.44451}, {"ts": 1775130900000, "open": 29.79, "high": 29.81, "low": 29.79, "close": 29.8, "volume": 552.492, "quote_volume": 16461.09678, "trades": 65, "taker_buy_quote": 8597.53627}, {"ts": 1775130960000, "open": 29.81, "high": 29.83, "low": 29.77, "close": 29.77, "volume": 290.85, "quote_volume": 8665.35824, "trades": 45, "taker_buy_quote": 1730.01388}, {"ts": 1775131020000, "open": 29.76, "high": 29.77, "low": 29.73, "close": 29.73, "volume": 328.093, "quote_volume": 9761.61252, "trades": 135, "taker_buy_quote": 3985.16057}, {"ts": 1775131080000, "open": 29.73, "high": 29.77, "low": 29.73, "close": 29.77, "volume": 73.641, "quote_volume": 2191.27, "trades": 10, "taker_buy_quote": 2185.28824}, {"ts": 1775131140000, "open": 29.78, "high": 29.79, "low": 29.75, "close": 29.75, "volume": 25.63, "quote_volume": 762.88968, "trades": 11, "taker_buy_quote": 186.36664}, {"ts": 1775131200000, "open": 29.73, "high": 29.73, "low": 29.69, "close": 29.72, "volume": 175.955, "quote_volume": 5225.60896, "trades": 39, "taker_buy_quote": 1846.7871}, {"ts": 1775131260000, "open": 29.73, "high": 29.74, "low": 29.64, "close": 29.68, "volume": 260.224, "quote_volume": 7722.81714, "trades": 64, "taker_buy_quote": 2825.25467}, {"ts": 1775131320000, "open": 29.69, "high": 29.71, "low": 29.65, "close": 29.67, "volume": 103.364, "quote_volume": 3067.30245, "trades": 26, "taker_buy_quote": 1649.10342}, {"ts": 1775131380000, "open": 29.68, "high": 29.69, "low": 29.66, "close": 29.67, "volume": 60.69, "quote_volume": 1801.41923, "trades": 18, "taker_buy_quote": 1282.49662}, {"ts": 1775131440000, "open": 29.67, "high": 29.67, "low": 29.64, "close": 29.65, "volume": 94.948, "quote_volume": 2815.6736, "trades": 15, "taker_buy_quote": 1017.0203}, {"ts": 1775131500000, "open": 29.66, "high": 29.68, "low": 29.65, "close": 29.67, "volume": 67.91, "quote_volume": 2014.04282, "trades": 18, "taker_buy_quote": 1745.49236}, {"ts": 1775131560000, "open": 29.68, "high": 29.7, "low": 29.68, "close": 29.7, "volume": 84.374, "quote_volume": 2504.85866, "trades": 12, "taker_buy_quote": 2504.85866}, {"ts": 1775131620000, "open": 29.69, "high": 29.69, "low": 29.65, "close": 29.65, "volume": 106.917, "quote_volume": 3172.36161, "trades": 21, "taker_buy_quote": 2293.98649}, {"ts": 1775131680000, "open": 29.64, "high": 29.64, "low": 29.59, "close": 29.6, "volume": 52.124, "quote_volume": 1543.43646, "trades": 23, "taker_buy_quote": 393.66495}, {"ts": 1775131740000, "open": 29.61, "high": 29.77, "low": 29.61, "close": 29.72, "volume": 4669.575, "quote_volume": 138703.03443, "trades": 263, "taker_buy_quote": 120716.67156}, {"ts": 1775131800000, "open": 29.72, "high": 29.73, "low": 29.67, "close": 29.67, "volume": 362.224, "quote_volume": 10756.98278, "trades": 49, "taker_buy_quote": 3982.24432}, {"ts": 1775131860000, "open": 29.69, "high": 29.77, "low": 29.67, "close": 29.76, "volume": 717.549, "quote_volume": 21321.04906, "trades": 66, "taker_buy_quote": 10626.38407}, {"ts": 1775131920000, "open": 29.76, "high": 29.82, "low": 29.76, "close": 29.82, "volume": 391.64, "quote_volume": 11667.5391, "trades": 41, "taker_buy_quote": 7981.20745}, {"ts": 1775131980000, "open": 29.83, "high": 29.83, "low": 29.78, "close": 29.79, "volume": 121.662, "quote_volume": 3625.78298, "trades": 19, "taker_buy_quote": 1469.5278}, {"ts": 1775132040000, "open": 29.8, "high": 29.81, "low": 29.78, "close": 29.79, "volume": 37.95, "quote_volume": 1130.66097, "trades": 12, "taker_buy_quote": 929.85635}, {"ts": 1775132100000, "open": 29.79, "high": 29.79, "low": 29.77, "close": 29.78, "volume": 44.914, "quote_volume": 1337.62637, "trades": 9, "taker_buy_quote": 418.86656}, {"ts": 1775132160000, "open": 29.77, "high": 29.78, "low": 29.72, "close": 29.74, "volume": 116.816, "quote_volume": 3474.46091, "trades": 29, "taker_buy_quote": 710.946}, {"ts": 1775132220000, "open": 29.74, "high": 29.76, "low": 29.74, "close": 29.76, "volume": 142.892, "quote_volume": 4251.25337, "trades": 35, "taker_buy_quote": 3741.69292}, {"ts": 1775132280000, "open": 29.76, "high": 29.77, "low": 29.76, "close": 29.76, "volume": 11.774, "quote_volume": 350.43102, "trades": 4, "taker_buy_quote": 278.64687}, {"ts": 1775132340000, "open": 29.77, "high": 29.77, "low": 29.76, "close": 29.76, "volume": 32.996, "quote_volume": 982.10471, "trades": 8, "taker_buy_quote": 29.77}, {"ts": 1775132400000, "open": 29.77, "high": 29.83, "low": 29.77, "close": 29.82, "volume": 302.714, "quote_volume": 9021.57136, "trades": 37, "taker_buy_quote": 7861.69685}, {"ts": 1775132460000, "open": 29.81, "high": 29.84, "low": 29.81, "close": 29.84, "volume": 129.256, "quote_volume": 3854.93835, "trades": 32, "taker_buy_quote": 2697.18685}, {"ts": 1775132520000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 44.02, "quote_volume": 1313.68772, "trades": 16, "taker_buy_quote": 1060.49532}, {"ts": 1775132580000, "open": 29.86, "high": 29.92, "low": 29.86, "close": 29.89, "volume": 59.987, "quote_volume": 1793.13292, "trades": 12, "taker_buy_quote": 1733.35292}, {"ts": 1775132640000, "open": 29.9, "high": 29.96, "low": 29.9, "close": 29.95, "volume": 213.387, "quote_volume": 6390.13529, "trades": 36, "taker_buy_quote": 5590.278}, {"ts": 1775132700000, "open": 29.95, "high": 29.95, "low": 29.91, "close": 29.92, "volume": 27.891, "quote_volume": 834.65269, "trades": 11, "taker_buy_quote": 455.11231}, {"ts": 1775132760000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 21.683, "quote_volume": 648.42173, "trades": 6, "taker_buy_quote": 248.41124}, {"ts": 1775132820000, "open": 29.91, "high": 29.94, "low": 29.91, "close": 29.93, "volume": 39.672, "quote_volume": 1187.09084, "trades": 21, "taker_buy_quote": 999.283}, {"ts": 1775132880000, "open": 29.95, "high": 30.01, "low": 29.95, "close": 30.01, "volume": 515.026, "quote_volume": 15442.68668, "trades": 80, "taker_buy_quote": 14932.8164}, {"ts": 1775132940000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 281.577, "quote_volume": 8443.6511, "trades": 29, "taker_buy_quote": 366.75604}, {"ts": 1775133000000, "open": 29.98, "high": 29.99, "low": 29.89, "close": 29.94, "volume": 5049.635, "quote_volume": 151338.86864, "trades": 213, "taker_buy_quote": 6353.69781}, {"ts": 1775133060000, "open": 29.94, "high": 29.96, "low": 29.94, "close": 29.94, "volume": 292.48, "quote_volume": 8757.08296, "trades": 7, "taker_buy_quote": 8646.0355}, {"ts": 1775133120000, "open": 29.94, "high": 29.95, "low": 29.94, "close": 29.95, "volume": 90.421, "quote_volume": 2707.87129, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133180000, "open": 29.95, "high": 29.97, "low": 29.95, "close": 29.96, "volume": 151.737, "quote_volume": 4544.7375, "trades": 16, "taker_buy_quote": 1271.23245}, {"ts": 1775133240000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 33.559, "quote_volume": 1003.74969, "trades": 15, "taker_buy_quote": 518.9385}, {"ts": 1775133300000, "open": 29.92, "high": 29.95, "low": 29.92, "close": 29.95, "volume": 20.494, "quote_volume": 613.5335, "trades": 10, "taker_buy_quote": 613.5335}, {"ts": 1775133360000, "open": 29.96, "high": 29.96, "low": 29.95, "close": 29.95, "volume": 79.295, "quote_volume": 2374.94783, "trades": 49, "taker_buy_quote": 9.46736}, {"ts": 1775133420000, "open": 29.95, "high": 29.95, "low": 29.91, "close": 29.92, "volume": 144.983, "quote_volume": 4339.73995, "trades": 21, "taker_buy_quote": 2536.71197}, {"ts": 1775133480000, "open": 29.92, "high": 29.93, "low": 29.92, "close": 29.93, "volume": 184.131, "quote_volume": 5509.73709, "trades": 25, "taker_buy_quote": 5509.73709}, {"ts": 1775133540000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 13.926, "quote_volume": 417.00789, "trades": 5, "taker_buy_quote": 212.65904}, {"ts": 1775133600000, "open": 29.96, "high": 29.99, "low": 29.96, "close": 29.99, "volume": 369.199, "quote_volume": 11067.62113, "trades": 21, "taker_buy_quote": 5408.7093}, {"ts": 1775133660000, "open": 29.95, "high": 29.96, "low": 29.95, "close": 29.96, "volume": 276.989, "quote_volume": 8296.65471, "trades": 28, "taker_buy_quote": 2499.14336}, {"ts": 1775133720000, "open": 29.96, "high": 29.96, "low": 29.95, "close": 29.95, "volume": 33.217, "quote_volume": 995.06958, "trades": 19, "taker_buy_quote": 660.40828}, {"ts": 1775133780000, "open": 29.96, "high": 29.96, "low": 29.95, "close": 29.95, "volume": 22.404, "quote_volume": 671.19878, "trades": 6, "taker_buy_quote": 498.20484}, {"ts": 1775133840000, "open": 29.95, "high": 29.98, "low": 29.95, "close": 29.96, "volume": 47.781, "quote_volume": 1431.35089, "trades": 8, "taker_buy_quote": 370.5088}, {"ts": 1775133900000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 8.787, "quote_volume": 263.34639, "trades": 2, "taker_buy_quote": 263.34639}, {"ts": 1775133960000, "open": 29.99, "high": 29.99, "low": 29.92, "close": 29.93, "volume": 344.295, "quote_volume": 10309.37185, "trades": 28, "taker_buy_quote": 312.41358}, {"ts": 1775134020000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 22.112, "quote_volume": 661.36992, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775134080000, "open": 29.92, "high": 29.92, "low": 29.9, "close": 29.9, "volume": 189.93, "quote_volume": 5680.28255, "trades": 22, "taker_buy_quote": 897.96892}, {"ts": 1775134140000, "open": 29.9, "high": 29.9, "low": 29.86, "close": 29.88, "volume": 37.72, "quote_volume": 1127.36562, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775134200000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 93.726, "quote_volume": 2801.47014, "trades": 5, "taker_buy_quote": 2741.69014}, {"ts": 1775134260000, "open": 29.89, "high": 29.89, "low": 29.88, "close": 29.88, "volume": 51.809, "quote_volume": 1548.28341, "trades": 7, "taker_buy_quote": 32.31109}, {"ts": 1775134320000, "open": 29.87, "high": 29.88, "low": 29.86, "close": 29.87, "volume": 34.694, "quote_volume": 1036.31399, "trades": 12, "taker_buy_quote": 934.69652}, {"ts": 1775134380000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 1.339, "quote_volume": 40.02271, "trades": 1, "taker_buy_quote": 40.02271}, {"ts": 1775134440000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.88, "volume": 25.583, "quote_volume": 764.50621, "trades": 3, "taker_buy_quote": 257.56213}, {"ts": 1775134500000, "open": 29.89, "high": 29.9, "low": 29.88, "close": 29.9, "volume": 13.216, "quote_volume": 395.05413, "trades": 5, "taker_buy_quote": 364.03869}, {"ts": 1775134560000, "open": 29.89, "high": 29.89, "low": 29.88, "close": 29.88, "volume": 6.367, "quote_volume": 190.26332, "trades": 4, "taker_buy_quote": 112.6002}, {"ts": 1775134620000, "open": 29.88, "high": 29.89, "low": 29.87, "close": 29.87, "volume": 98.836, "quote_volume": 2952.73409, "trades": 9, "taker_buy_quote": 2495.03225}, {"ts": 1775134680000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.352, "quote_volume": 10.51072, "trades": 2, "taker_buy_quote": 5.972}, {"ts": 1775134740000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 17.393, "quote_volume": 519.35498, "trades": 5, "taker_buy_quote": 519.35498}, {"ts": 1775134800000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 23.273, "quote_volume": 695.07694, "trades": 8, "taker_buy_quote": 264.94983}, {"ts": 1775134860000, "open": 29.85, "high": 29.87, "low": 29.78, "close": 29.79, "volume": 537.857, "quote_volume": 16040.91782, "trades": 49, "taker_buy_quote": 579.00024}, {"ts": 1775134920000, "open": 29.79, "high": 29.81, "low": 29.66, "close": 29.66, "volume": 548.658, "quote_volume": 16302.14342, "trades": 115, "taker_buy_quote": 7274.10913}, {"ts": 1775134980000, "open": 29.67, "high": 29.7, "low": 29.67, "close": 29.69, "volume": 31.863, "quote_volume": 945.89866, "trades": 6, "taker_buy_quote": 641.21237}, {"ts": 1775135040000, "open": 29.71, "high": 29.73, "low": 29.69, "close": 29.73, "volume": 14.442, "quote_volume": 428.92845, "trades": 5, "taker_buy_quote": 120.16887}, {"ts": 1775135100000, "open": 29.71, "high": 29.73, "low": 29.68, "close": 29.73, "volume": 146.728, "quote_volume": 4357.51919, "trades": 29, "taker_buy_quote": 2206.70321}, {"ts": 1775135160000, "open": 29.73, "high": 29.76, "low": 29.73, "close": 29.74, "volume": 130.906, "quote_volume": 3895.15606, "trades": 7, "taker_buy_quote": 3789.75498}, {"ts": 1775135220000, "open": 29.73, "high": 29.75, "low": 29.72, "close": 29.74, "volume": 89.175, "quote_volume": 2651.88295, "trades": 30, "taker_buy_quote": 1941.62314}, {"ts": 1775135280000, "open": 29.73, "high": 29.74, "low": 29.67, "close": 29.67, "volume": 219.263, "quote_volume": 6508.35165, "trades": 22, "taker_buy_quote": 587.08878}, {"ts": 1775135340000, "open": 29.69, "high": 29.7, "low": 29.68, "close": 29.7, "volume": 167.468, "quote_volume": 4971.17242, "trades": 16, "taker_buy_quote": 1023.97355}, {"ts": 1775135400000, "open": 29.71, "high": 29.73, "low": 29.69, "close": 29.71, "volume": 49.467, "quote_volume": 1469.42804, "trades": 14, "taker_buy_quote": 683.2182}, {"ts": 1775135460000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 0.297, "quote_volume": 8.82387, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775135520000, "open": 29.68, "high": 29.68, "low": 29.66, "close": 29.68, "volume": 30.56, "quote_volume": 906.69617, "trades": 20, "taker_buy_quote": 785.22924}, {"ts": 1775135580000, "open": 29.67, "high": 29.72, "low": 29.67, "close": 29.71, "volume": 130.337, "quote_volume": 3871.64201, "trades": 24, "taker_buy_quote": 3527.13976}, {"ts": 1775135640000, "open": 29.71, "high": 29.71, "low": 29.68, "close": 29.69, "volume": 132.243, "quote_volume": 3927.19233, "trades": 14, "taker_buy_quote": 203.5638}, {"ts": 1775135700000, "open": 29.69, "high": 29.7, "low": 29.66, "close": 29.7, "volume": 266.575, "quote_volume": 7911.28634, "trades": 36, "taker_buy_quote": 2520.70308}, {"ts": 1775135760000, "open": 29.7, "high": 29.72, "low": 29.67, "close": 29.68, "volume": 64.427, "quote_volume": 1912.78991, "trades": 16, "taker_buy_quote": 715.9294}, {"ts": 1775135820000, "open": 29.68, "high": 29.68, "low": 29.61, "close": 29.64, "volume": 319.536, "quote_volume": 9471.49876, "trades": 57, "taker_buy_quote": 4704.55193}, {"ts": 1775135880000, "open": 29.66, "high": 29.69, "low": 29.65, "close": 29.69, "volume": 232.261, "quote_volume": 6889.97799, "trades": 21, "taker_buy_quote": 3292.60866}, {"ts": 1775135940000, "open": 29.67, "high": 29.67, "low": 29.65, "close": 29.65, "volume": 204.888, "quote_volume": 6076.74, "trades": 17, "taker_buy_quote": 100.06875}, {"ts": 1775136000000, "open": 29.65, "high": 29.68, "low": 29.65, "close": 29.68, "volume": 52.383, "quote_volume": 1554.18371, "trades": 8, "taker_buy_quote": 1378.91239}, {"ts": 1775136060000, "open": 29.69, "high": 29.7, "low": 29.68, "close": 29.7, "volume": 45.119, "quote_volume": 1339.91161, "trades": 8, "taker_buy_quote": 1018.67401}, {"ts": 1775136120000, "open": 29.71, "high": 29.72, "low": 29.71, "close": 29.72, "volume": 6.384, "quote_volume": 189.69883, "trades": 4, "taker_buy_quote": 189.69883}, {"ts": 1775136180000, "open": 29.7, "high": 29.71, "low": 29.68, "close": 29.68, "volume": 24.699, "quote_volume": 733.51256, "trades": 7, "taker_buy_quote": 542.45426}, {"ts": 1775136240000, "open": 29.68, "high": 29.69, "low": 29.66, "close": 29.69, "volume": 8.566, "quote_volume": 254.1392, "trades": 10, "taker_buy_quote": 50.66135}, {"ts": 1775136300000, "open": 29.69, "high": 29.71, "low": 29.69, "close": 29.69, "volume": 49.587, "quote_volume": 1472.53494, "trades": 12, "taker_buy_quote": 815.24424}, {"ts": 1775136360000, "open": 29.68, "high": 29.68, "low": 29.62, "close": 29.63, "volume": 96.154, "quote_volume": 2849.54188, "trades": 26, "taker_buy_quote": 287.79897}, {"ts": 1775136420000, "open": 29.63, "high": 29.67, "low": 29.63, "close": 29.67, "volume": 78.583, "quote_volume": 2329.8509, "trades": 20, "taker_buy_quote": 483.70009}, {"ts": 1775136480000, "open": 29.67, "high": 29.72, "low": 29.66, "close": 29.66, "volume": 40.644, "quote_volume": 1207.07656, "trades": 13, "taker_buy_quote": 1173.55317}, {"ts": 1775136540000, "open": 29.66, "high": 29.66, "low": 29.66, "close": 29.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 29.69, "high": 29.75, "low": 29.68, "close": 29.69, "volume": 87.168, "quote_volume": 2589.54568, "trades": 18, "taker_buy_quote": 2195.50828}, {"ts": 1775136660000, "open": 29.7, "high": 29.71, "low": 29.7, "close": 29.71, "volume": 14.816, "quote_volume": 440.14961, "trades": 4, "taker_buy_quote": 339.91211}, {"ts": 1775136720000, "open": 29.69, "high": 29.69, "low": 29.64, "close": 29.64, "volume": 59.63, "quote_volume": 1768.43509, "trades": 15, "taker_buy_quote": 100.035}, {"ts": 1775136780000, "open": 29.63, "high": 29.63, "low": 29.56, "close": 29.59, "volume": 204.061, "quote_volume": 6035.80243, "trades": 45, "taker_buy_quote": 1515.60497}, {"ts": 1775136840000, "open": 29.61, "high": 29.63, "low": 29.61, "close": 29.63, "volume": 34.667, "quote_volume": 1026.76321, "trades": 9, "taker_buy_quote": 197.54321}, {"ts": 1775136900000, "open": 29.62, "high": 29.62, "low": 29.52, "close": 29.54, "volume": 608.471, "quote_volume": 17975.14265, "trades": 74, "taker_buy_quote": 5138.7219}, {"ts": 1775136960000, "open": 29.59, "high": 29.6, "low": 29.57, "close": 29.6, "volume": 54.32, "quote_volume": 1606.83484, "trades": 11, "taker_buy_quote": 318.9808}, {"ts": 1775137020000, "open": 29.59, "high": 29.63, "low": 29.59, "close": 29.59, "volume": 1.224, "quote_volume": 36.22532, "trades": 5, "taker_buy_quote": 10.27489}, {"ts": 1775137080000, "open": 29.63, "high": 29.64, "low": 29.59, "close": 29.59, "volume": 28.679, "quote_volume": 848.92216, "trades": 11, "taker_buy_quote": 57.04283}, {"ts": 1775137140000, "open": 29.59, "high": 29.59, "low": 29.51, "close": 29.53, "volume": 111.521, "quote_volume": 3293.4602, "trades": 34, "taker_buy_quote": 957.38509}, {"ts": 1775137200000, "open": 29.55, "high": 29.59, "low": 29.55, "close": 29.59, "volume": 117.099, "quote_volume": 3464.53099, "trades": 7, "taker_buy_quote": 363.51551}, {"ts": 1775137260000, "open": 29.57, "high": 29.59, "low": 29.55, "close": 29.59, "volume": 62.307, "quote_volume": 1841.83131, "trades": 19, "taker_buy_quote": 1049.32456}, {"ts": 1775137320000, "open": 29.61, "high": 29.62, "low": 29.61, "close": 29.62, "volume": 26.328, "quote_volume": 779.67208, "trades": 2, "taker_buy_quote": 483.47208}, {"ts": 1775137380000, "open": 29.62, "high": 29.62, "low": 29.59, "close": 29.62, "volume": 504.36, "quote_volume": 14937.377, "trades": 30, "taker_buy_quote": 12060.03614}, {"ts": 1775137440000, "open": 29.62, "high": 29.62, "low": 29.58, "close": 29.6, "volume": 273.067, "quote_volume": 8086.47587, "trades": 24, "taker_buy_quote": 6289.30426}, {"ts": 1775137500000, "open": 29.59, "high": 29.63, "low": 29.58, "close": 29.6, "volume": 15.798, "quote_volume": 467.6684, "trades": 13, "taker_buy_quote": 220.2867}, {"ts": 1775137560000, "open": 29.63, "high": 29.64, "low": 29.61, "close": 29.64, "volume": 47.464, "quote_volume": 1405.81335, "trades": 10, "taker_buy_quote": 5.51304}, {"ts": 1775137620000, "open": 29.63, "high": 29.67, "low": 29.63, "close": 29.64, "volume": 65.537, "quote_volume": 1942.63098, "trades": 15, "taker_buy_quote": 115.29842}, {"ts": 1775137680000, "open": 29.65, "high": 29.65, "low": 29.63, "close": 29.63, "volume": 10.0, "quote_volume": 296.3155, "trades": 2, "taker_buy_quote": 296.3155}, {"ts": 1775137740000, "open": 29.67, "high": 29.69, "low": 29.67, "close": 29.69, "volume": 144.021, "quote_volume": 4275.40191, "trades": 12, "taker_buy_quote": 3925.96831}, {"ts": 1775137800000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 24.421, "quote_volume": 725.05949, "trades": 3, "taker_buy_quote": 5.938}, {"ts": 1775137860000, "open": 29.71, "high": 29.72, "low": 29.71, "close": 29.71, "volume": 39.038, "quote_volume": 1159.85273, "trades": 4, "taker_buy_quote": 5.31809}, {"ts": 1775137920000, "open": 29.68, "high": 29.68, "low": 29.66, "close": 29.66, "volume": 5.752, "quote_volume": 170.63715, "trades": 4, "taker_buy_quote": 79.8487}, {"ts": 1775137980000, "open": 29.72, "high": 29.77, "low": 29.71, "close": 29.74, "volume": 456.436, "quote_volume": 13577.78216, "trades": 48, "taker_buy_quote": 8620.20054}, {"ts": 1775138040000, "open": 29.72, "high": 29.73, "low": 29.72, "close": 29.73, "volume": 43.654, "quote_volume": 1297.69342, "trades": 6, "taker_buy_quote": 24.9732}, {"ts": 1775138100000, "open": 29.72, "high": 29.72, "low": 29.7, "close": 29.7, "volume": 177.074, "quote_volume": 5261.86658, "trades": 20, "taker_buy_quote": 926.25352}, {"ts": 1775138160000, "open": 29.71, "high": 29.72, "low": 29.71, "close": 29.72, "volume": 10.095, "quote_volume": 299.98965, "trades": 2, "taker_buy_quote": 299.98965}, {"ts": 1775138220000, "open": 29.7, "high": 29.73, "low": 29.7, "close": 29.73, "volume": 136.323, "quote_volume": 4051.05042, "trades": 5, "taker_buy_quote": 4043.53632}, {"ts": 1775138280000, "open": 29.74, "high": 29.78, "low": 29.73, "close": 29.73, "volume": 86.851, "quote_volume": 2583.81037, "trades": 27, "taker_buy_quote": 1178.07987}, {"ts": 1775138340000, "open": 29.73, "high": 29.82, "low": 29.73, "close": 29.79, "volume": 131.425, "quote_volume": 3915.76291, "trades": 40, "taker_buy_quote": 2483.29617}, {"ts": 1775138400000, "open": 29.77, "high": 29.82, "low": 29.76, "close": 29.77, "volume": 277.418, "quote_volume": 8261.86145, "trades": 22, "taker_buy_quote": 2027.61627}, {"ts": 1775138460000, "open": 29.76, "high": 29.76, "low": 29.72, "close": 29.72, "volume": 17.75, "quote_volume": 527.5722, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775138520000, "open": 29.71, "high": 29.79, "low": 29.7, "close": 29.78, "volume": 341.908, "quote_volume": 10175.68898, "trades": 70, "taker_buy_quote": 9011.95867}, {"ts": 1775138580000, "open": 29.74, "high": 29.74, "low": 29.71, "close": 29.72, "volume": 53.395, "quote_volume": 1586.98, "trades": 6, "taker_buy_quote": 297.2}, {"ts": 1775138640000, "open": 29.78, "high": 29.79, "low": 29.75, "close": 29.75, "volume": 22.211, "quote_volume": 661.02821, "trades": 6, "taker_buy_quote": 512.27821}, {"ts": 1775138700000, "open": 29.76, "high": 29.77, "low": 29.72, "close": 29.76, "volume": 21.139, "quote_volume": 628.89987, "trades": 12, "taker_buy_quote": 528.45987}, {"ts": 1775138760000, "open": 29.76, "high": 29.79, "low": 29.76, "close": 29.79, "volume": 224.312, "quote_volume": 6680.87982, "trades": 18, "taker_buy_quote": 5283.03535}, {"ts": 1775138820000, "open": 29.77, "high": 29.78, "low": 29.75, "close": 29.76, "volume": 50.419, "quote_volume": 1500.5283, "trades": 17, "taker_buy_quote": 1001.45163}, {"ts": 1775138880000, "open": 29.76, "high": 29.78, "low": 29.75, "close": 29.78, "volume": 93.354, "quote_volume": 2779.47479, "trades": 21, "taker_buy_quote": 2771.97779}, {"ts": 1775138940000, "open": 29.8, "high": 29.81, "low": 29.8, "close": 29.8, "volume": 12.677, "quote_volume": 377.79137, "trades": 5, "taker_buy_quote": 79.79137}, {"ts": 1775139000000, "open": 29.79, "high": 29.79, "low": 29.74, "close": 29.75, "volume": 27.834, "quote_volume": 828.03442, "trades": 9, "taker_buy_quote": 327.39972}, {"ts": 1775139060000, "open": 29.78, "high": 29.82, "low": 29.78, "close": 29.82, "volume": 59.218, "quote_volume": 1764.59049, "trades": 15, "taker_buy_quote": 1282.30339}, {"ts": 1775139120000, "open": 29.79, "high": 29.81, "low": 29.79, "close": 29.81, "volume": 11.907, "quote_volume": 354.85045, "trades": 5, "taker_buy_quote": 278.08162}, {"ts": 1775139180000, "open": 29.81, "high": 29.81, "low": 29.75, "close": 29.76, "volume": 112.374, "quote_volume": 3344.82557, "trades": 27, "taker_buy_quote": 680.8258}, {"ts": 1775139240000, "open": 29.77, "high": 29.77, "low": 29.76, "close": 29.77, "volume": 243.064, "quote_volume": 7233.99352, "trades": 29, "taker_buy_quote": 5614.71817}, {"ts": 1775139300000, "open": 29.78, "high": 29.78, "low": 29.75, "close": 29.78, "volume": 41.53, "quote_volume": 1236.0289, "trades": 10, "taker_buy_quote": 23.30991}, {"ts": 1775139360000, "open": 29.8, "high": 29.87, "low": 29.72, "close": 29.77, "volume": 266.148, "quote_volume": 7927.8357, "trades": 62, "taker_buy_quote": 4595.55868}, {"ts": 1775139420000, "open": 29.77, "high": 29.77, "low": 29.72, "close": 29.73, "volume": 28.429, "quote_volume": 845.94709, "trades": 12, "taker_buy_quote": 29.76}, {"ts": 1775139480000, "open": 29.73, "high": 29.75, "low": 29.7, "close": 29.75, "volume": 464.101, "quote_volume": 13800.50426, "trades": 32, "taker_buy_quote": 8845.71884}, {"ts": 1775139540000, "open": 29.75, "high": 29.75, "low": 29.71, "close": 29.72, "volume": 74.397, "quote_volume": 2211.74222, "trades": 22, "taker_buy_quote": 121.37247}, {"ts": 1775139600000, "open": 29.71, "high": 29.72, "low": 29.7, "close": 29.72, "volume": 29.418, "quote_volume": 874.09821, "trades": 10, "taker_buy_quote": 573.70583}, {"ts": 1775139660000, "open": 29.7, "high": 29.74, "low": 29.66, "close": 29.74, "volume": 281.102, "quote_volume": 8345.77488, "trades": 51, "taker_buy_quote": 3330.99404}, {"ts": 1775139720000, "open": 29.77, "high": 29.78, "low": 29.77, "close": 29.78, "volume": 10.179, "quote_volume": 303.03062, "trades": 2, "taker_buy_quote": 5.33062}, {"ts": 1775139780000, "open": 29.8, "high": 29.85, "low": 29.8, "close": 29.84, "volume": 166.049, "quote_volume": 4952.73454, "trades": 13, "taker_buy_quote": 4224.49964}, {"ts": 1775139840000, "open": 29.83, "high": 29.83, "low": 29.8, "close": 29.82, "volume": 54.706, "quote_volume": 1631.31299, "trades": 15, "taker_buy_quote": 892.98144}, {"ts": 1775139900000, "open": 29.81, "high": 29.81, "low": 29.77, "close": 29.78, "volume": 77.882, "quote_volume": 2319.45329, "trades": 7, "taker_buy_quote": 81.14282}, {"ts": 1775139960000, "open": 29.79, "high": 29.82, "low": 29.76, "close": 29.82, "volume": 796.158, "quote_volume": 23705.47878, "trades": 42, "taker_buy_quote": 2216.91603}, {"ts": 1775140020000, "open": 29.81, "high": 29.84, "low": 29.75, "close": 29.82, "volume": 195.865, "quote_volume": 5839.01806, "trades": 30, "taker_buy_quote": 990.65182}, {"ts": 1775140080000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140140000, "open": 29.82, "high": 29.82, "low": 29.81, "close": 29.81, "volume": 36.083, "quote_volume": 1075.99204, "trades": 4, "taker_buy_quote": 9.00262}, {"ts": 1775140200000, "open": 29.83, "high": 29.86, "low": 29.83, "close": 29.86, "volume": 26.509, "quote_volume": 790.90273, "trades": 8, "taker_buy_quote": 407.26526}, {"ts": 1775140260000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 22.482, "quote_volume": 671.0877, "trades": 5, "taker_buy_quote": 355.18515}, {"ts": 1775140320000, "open": 29.84, "high": 29.92, "low": 29.84, "close": 29.92, "volume": 70.154, "quote_volume": 2096.90954, "trades": 11, "taker_buy_quote": 1881.36586}, {"ts": 1775140380000, "open": 29.89, "high": 30.07, "low": 29.89, "close": 30.06, "volume": 236.747, "quote_volume": 7095.32584, "trades": 60, "taker_buy_quote": 6238.98004}, {"ts": 1775140440000, "open": 30.05, "high": 30.08, "low": 30.03, "close": 30.06, "volume": 151.791, "quote_volume": 4563.9654, "trades": 21, "taker_buy_quote": 3061.51997}, {"ts": 1775140500000, "open": 30.05, "high": 30.22, "low": 30.05, "close": 30.21, "volume": 913.909, "quote_volume": 27537.06294, "trades": 111, "taker_buy_quote": 18320.18147}, {"ts": 1775140560000, "open": 30.16, "high": 30.27, "low": 30.16, "close": 30.24, "volume": 484.78, "quote_volume": 14654.73006, "trades": 83, "taker_buy_quote": 8841.10855}, {"ts": 1775140620000, "open": 30.2, "high": 30.34, "low": 30.2, "close": 30.25, "volume": 890.539, "quote_volume": 26969.0116, "trades": 95, "taker_buy_quote": 20331.8896}, {"ts": 1775140680000, "open": 30.2, "high": 30.2, "low": 30.15, "close": 30.19, "volume": 75.932, "quote_volume": 2291.96851, "trades": 25, "taker_buy_quote": 486.15852}, {"ts": 1775140740000, "open": 30.19, "high": 30.27, "low": 30.15, "close": 30.27, "volume": 69.057, "quote_volume": 2084.66533, "trades": 27, "taker_buy_quote": 338.05887}, {"ts": 1775140800000, "open": 30.24, "high": 30.25, "low": 30.18, "close": 30.22, "volume": 87.961, "quote_volume": 2656.86995, "trades": 24, "taker_buy_quote": 611.28781}, {"ts": 1775140860000, "open": 30.2, "high": 30.22, "low": 30.19, "close": 30.21, "volume": 52.307, "quote_volume": 1580.0116, "trades": 19, "taker_buy_quote": 693.25593}, {"ts": 1775140920000, "open": 30.22, "high": 30.23, "low": 30.13, "close": 30.13, "volume": 487.438, "quote_volume": 14706.43623, "trades": 21, "taker_buy_quote": 171.7274}, {"ts": 1775140980000, "open": 30.13, "high": 30.18, "low": 30.09, "close": 30.18, "volume": 108.821, "quote_volume": 3276.32539, "trades": 34, "taker_buy_quote": 1297.74775}, {"ts": 1775141040000, "open": 30.21, "high": 30.25, "low": 30.21, "close": 30.25, "volume": 250.001, "quote_volume": 7559.61734, "trades": 33, "taker_buy_quote": 7386.73526}, {"ts": 1775141100000, "open": 30.25, "high": 30.25, "low": 30.18, "close": 30.19, "volume": 187.531, "quote_volume": 5664.17719, "trades": 20, "taker_buy_quote": 855.38989}, {"ts": 1775141160000, "open": 30.18, "high": 30.18, "low": 30.13, "close": 30.13, "volume": 159.517, "quote_volume": 4812.50864, "trades": 20, "taker_buy_quote": 269.99815}, {"ts": 1775141220000, "open": 30.11, "high": 30.11, "low": 30.01, "close": 30.02, "volume": 431.299, "quote_volume": 12969.37461, "trades": 60, "taker_buy_quote": 3172.47624}, {"ts": 1775141280000, "open": 30.02, "high": 30.02, "low": 29.94, "close": 29.96, "volume": 315.698, "quote_volume": 9458.84066, "trades": 47, "taker_buy_quote": 2591.63001}, {"ts": 1775141340000, "open": 29.98, "high": 30.03, "low": 29.95, "close": 29.99, "volume": 266.325, "quote_volume": 7988.85942, "trades": 33, "taker_buy_quote": 5783.66149}, {"ts": 1775141400000, "open": 29.98, "high": 30.03, "low": 29.98, "close": 30.03, "volume": 85.352, "quote_volume": 2560.42833, "trades": 11, "taker_buy_quote": 2560.42833}, {"ts": 1775141460000, "open": 30.05, "high": 30.05, "low": 30.03, "close": 30.03, "volume": 41.91, "quote_volume": 1259.32774, "trades": 7, "taker_buy_quote": 264.28975}, {"ts": 1775141520000, "open": 30.03, "high": 30.08, "low": 30.03, "close": 30.08, "volume": 115.369, "quote_volume": 3469.36451, "trades": 17, "taker_buy_quote": 3000.0632}, {"ts": 1775141580000, "open": 30.09, "high": 30.12, "low": 30.09, "close": 30.11, "volume": 81.431, "quote_volume": 2451.5122, "trades": 25, "taker_buy_quote": 2150.4122}, {"ts": 1775141640000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 5.057, "quote_volume": 152.31684, "trades": 4, "taker_buy_quote": 152.31684}, {"ts": 1775141700000, "open": 30.14, "high": 30.17, "low": 30.14, "close": 30.17, "volume": 75.301, "quote_volume": 2271.43523, "trades": 16, "taker_buy_quote": 2271.43523}, {"ts": 1775141760000, "open": 30.19, "high": 30.22, "low": 30.19, "close": 30.2, "volume": 190.983, "quote_volume": 5769.35013, "trades": 22, "taker_buy_quote": 4485.72024}, {"ts": 1775141820000, "open": 30.15, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 30.798, "quote_volume": 928.37618, "trades": 6, "taker_buy_quote": 15.01968}, {"ts": 1775141880000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.17, "volume": 40.508, "quote_volume": 1221.77719, "trades": 9, "taker_buy_quote": 449.98279}, {"ts": 1775141940000, "open": 30.17, "high": 30.17, "low": 30.14, "close": 30.14, "volume": 18.369, "quote_volume": 553.77273, "trades": 5, "taker_buy_quote": 131.81273}, {"ts": 1775142000000, "open": 30.1, "high": 30.12, "low": 30.07, "close": 30.07, "volume": 247.341, "quote_volume": 7444.95184, "trades": 36, "taker_buy_quote": 2770.58087}, {"ts": 1775142060000, "open": 30.07, "high": 30.08, "low": 30.06, "close": 30.07, "volume": 151.413, "quote_volume": 4554.36322, "trades": 12, "taker_buy_quote": 3072.48352}, {"ts": 1775142120000, "open": 30.06, "high": 30.06, "low": 30.0, "close": 30.0, "volume": 25.101, "quote_volume": 753.29299, "trades": 12, "taker_buy_quote": 56.92902}, {"ts": 1775142180000, "open": 30.01, "high": 30.08, "low": 30.01, "close": 30.08, "volume": 36.268, "quote_volume": 1088.74821, "trades": 8, "taker_buy_quote": 1088.74821}, {"ts": 1775142240000, "open": 30.08, "high": 30.11, "low": 30.08, "close": 30.11, "volume": 12.058, "quote_volume": 362.91489, "trades": 3, "taker_buy_quote": 265.66625}, {"ts": 1775142300000, "open": 30.08, "high": 30.08, "low": 30.04, "close": 30.06, "volume": 3.883, "quote_volume": 116.77878, "trades": 3, "taker_buy_quote": 104.34222}, {"ts": 1775142360000, "open": 30.05, "high": 30.07, "low": 30.05, "close": 30.06, "volume": 20.178, "quote_volume": 606.58272, "trades": 6, "taker_buy_quote": 213.3881}, {"ts": 1775142420000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 2.729, "quote_volume": 81.97916, "trades": 1, "taker_buy_quote": 81.97916}, {"ts": 1775142480000, "open": 30.02, "high": 30.06, "low": 30.0, "close": 30.01, "volume": 117.989, "quote_volume": 3542.41597, "trades": 24, "taker_buy_quote": 942.2925}, {"ts": 1775142540000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 33.338, "quote_volume": 1001.51078, "trades": 8, "taker_buy_quote": 412.3663}, {"ts": 1775142600000, "open": 30.05, "high": 30.12, "low": 30.05, "close": 30.12, "volume": 86.15, "quote_volume": 2592.15904, "trades": 16, "taker_buy_quote": 1931.02114}, {"ts": 1775142660000, "open": 30.12, "high": 30.18, "low": 30.12, "close": 30.16, "volume": 181.263, "quote_volume": 5469.15794, "trades": 21, "taker_buy_quote": 4183.85294}, {"ts": 1775142720000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 50.495, "quote_volume": 1523.2846, "trades": 4, "taker_buy_quote": 35.97456}, {"ts": 1775142780000, "open": 30.16, "high": 30.19, "low": 30.16, "close": 30.18, "volume": 186.478, "quote_volume": 5628.11806, "trades": 30, "taker_buy_quote": 4918.88896}, {"ts": 1775142840000, "open": 30.17, "high": 30.19, "low": 30.17, "close": 30.19, "volume": 67.444, "quote_volume": 2035.77409, "trades": 13, "taker_buy_quote": 1663.23217}, {"ts": 1775142900000, "open": 30.17, "high": 30.17, "low": 30.12, "close": 30.12, "volume": 20.396, "quote_volume": 615.03629, "trades": 5, "taker_buy_quote": 301.40481}, {"ts": 1775142960000, "open": 30.15, "high": 30.2, "low": 30.14, "close": 30.2, "volume": 36.582, "quote_volume": 1103.72479, "trades": 13, "taker_buy_quote": 615.41409}, {"ts": 1775143020000, "open": 30.2, "high": 30.22, "low": 30.19, "close": 30.22, "volume": 57.258, "quote_volume": 1729.86674, "trades": 6, "taker_buy_quote": 1390.14346}, {"ts": 1775143080000, "open": 30.19, "high": 30.25, "low": 30.19, "close": 30.24, "volume": 97.43, "quote_volume": 2944.69888, "trades": 21, "taker_buy_quote": 2593.97413}, {"ts": 1775143140000, "open": 30.26, "high": 30.26, "low": 30.2, "close": 30.2, "volume": 339.416, "quote_volume": 10255.25863, "trades": 17, "taker_buy_quote": 483.54054}, {"ts": 1775143200000, "open": 30.18, "high": 30.18, "low": 30.11, "close": 30.14, "volume": 75.949, "quote_volume": 2289.22702, "trades": 24, "taker_buy_quote": 787.69388}, {"ts": 1775143260000, "open": 30.16, "high": 30.16, "low": 30.1, "close": 30.15, "volume": 173.783, "quote_volume": 5237.81064, "trades": 29, "taker_buy_quote": 764.4399}, {"ts": 1775143320000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 3.712, "quote_volume": 112.02318, "trades": 5, "taker_buy_quote": 112.02318}, {"ts": 1775143380000, "open": 30.18, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 6.804, "quote_volume": 205.34116, "trades": 2, "taker_buy_quote": 5.36848}, {"ts": 1775143440000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 91.614, "quote_volume": 2764.67393, "trades": 16, "taker_buy_quote": 2438.82}, {"ts": 1775143500000, "open": 30.18, "high": 30.18, "low": 30.14, "close": 30.14, "volume": 75.919, "quote_volume": 2288.72063, "trades": 9, "taker_buy_quote": 12.9774}, {"ts": 1775143560000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.17, "volume": 16.783, "quote_volume": 506.10716, "trades": 6, "taker_buy_quote": 99.50066}, {"ts": 1775143620000, "open": 30.16, "high": 30.19, "low": 30.15, "close": 30.17, "volume": 78.795, "quote_volume": 2377.75786, "trades": 15, "taker_buy_quote": 772.5655}, {"ts": 1775143680000, "open": 30.19, "high": 30.24, "low": 30.19, "close": 30.21, "volume": 47.773, "quote_volume": 1444.0429, "trades": 22, "taker_buy_quote": 718.5229}, {"ts": 1775143740000, "open": 30.19, "high": 30.22, "low": 30.19, "close": 30.22, "volume": 33.909, "quote_volume": 1024.47759, "trades": 9, "taker_buy_quote": 555.00989}, {"ts": 1775143800000, "open": 30.22, "high": 30.24, "low": 30.19, "close": 30.19, "volume": 415.213, "quote_volume": 12546.49429, "trades": 34, "taker_buy_quote": 5871.92276}, {"ts": 1775143860000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 57.645, "quote_volume": 1740.98509, "trades": 20, "taker_buy_quote": 480.73909}, {"ts": 1775143920000, "open": 30.2, "high": 30.2, "low": 30.18, "close": 30.2, "volume": 187.504, "quote_volume": 5661.74715, "trades": 30, "taker_buy_quote": 1638.2896}, {"ts": 1775143980000, "open": 30.2, "high": 30.2, "low": 30.19, "close": 30.19, "volume": 5.392, "quote_volume": 162.83658, "trades": 5, "taker_buy_quote": 155.9226}, {"ts": 1775144040000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 5.711, "quote_volume": 172.35798, "trades": 1, "taker_buy_quote": 172.35798}, {"ts": 1775144100000, "open": 30.23, "high": 30.24, "low": 30.23, "close": 30.24, "volume": 91.74, "quote_volume": 2774.0254, "trades": 21, "taker_buy_quote": 1188.57244}, {"ts": 1775144160000, "open": 30.21, "high": 30.23, "low": 30.21, "close": 30.23, "volume": 4.273, "quote_volume": 129.14903, "trades": 5, "taker_buy_quote": 93.40704}, {"ts": 1775144220000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.26, "volume": 10.734, "quote_volume": 324.81504, "trades": 3, "taker_buy_quote": 312.55974}, {"ts": 1775144280000, "open": 30.27, "high": 30.3, "low": 30.27, "close": 30.28, "volume": 73.924, "quote_volume": 2239.02031, "trades": 12, "taker_buy_quote": 1733.93802}, {"ts": 1775144340000, "open": 30.29, "high": 30.31, "low": 30.28, "close": 30.29, "volume": 61.721, "quote_volume": 1869.88497, "trades": 15, "taker_buy_quote": 1487.36944}, {"ts": 1775144400000, "open": 30.31, "high": 30.32, "low": 30.26, "close": 30.26, "volume": 26.736, "quote_volume": 810.17859, "trades": 13, "taker_buy_quote": 364.99121}, {"ts": 1775144460000, "open": 30.23, "high": 30.23, "low": 30.18, "close": 30.18, "volume": 23.99, "quote_volume": 724.839, "trades": 7, "taker_buy_quote": 609.62297}, {"ts": 1775144520000, "open": 30.19, "high": 30.21, "low": 30.19, "close": 30.21, "volume": 14.059, "quote_volume": 424.63463, "trades": 9, "taker_buy_quote": 424.63463}, {"ts": 1775144580000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 10.571, "quote_volume": 319.45047, "trades": 3, "taker_buy_quote": 303.89232}, {"ts": 1775144640000, "open": 30.28, "high": 30.35, "low": 30.28, "close": 30.35, "volume": 80.632, "quote_volume": 2445.08551, "trades": 13, "taker_buy_quote": 1993.20581}, {"ts": 1775144700000, "open": 30.35, "high": 30.35, "low": 30.31, "close": 30.31, "volume": 6.762, "quote_volume": 204.99926, "trades": 3, "taker_buy_quote": 32.6566}, {"ts": 1775144760000, "open": 30.3, "high": 30.3, "low": 30.29, "close": 30.29, "volume": 27.231, "quote_volume": 824.95386, "trades": 8, "taker_buy_quote": 282.1536}, {"ts": 1775144820000, "open": 30.27, "high": 30.29, "low": 30.27, "close": 30.29, "volume": 11.494, "quote_volume": 347.95153, "trades": 3, "taker_buy_quote": 347.95153}, {"ts": 1775144880000, "open": 30.29, "high": 30.29, "low": 30.21, "close": 30.21, "volume": 39.036, "quote_volume": 1181.26027, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 30.23, "high": 30.25, "low": 30.23, "close": 30.24, "volume": 80.003, "quote_volume": 2419.75635, "trades": 12, "taker_buy_quote": 1897.52035}, {"ts": 1775145000000, "open": 30.22, "high": 30.22, "low": 30.2, "close": 30.2, "volume": 44.411, "quote_volume": 1341.28531, "trades": 18, "taker_buy_quote": 103.74616}, {"ts": 1775145060000, "open": 30.2, "high": 30.2, "low": 30.17, "close": 30.17, "volume": 87.643, "quote_volume": 2645.30763, "trades": 18, "taker_buy_quote": 1037.93715}, {"ts": 1775145120000, "open": 30.18, "high": 30.21, "low": 30.18, "close": 30.21, "volume": 30.88, "quote_volume": 932.04543, "trades": 9, "taker_buy_quote": 196.95117}, {"ts": 1775145180000, "open": 30.22, "high": 30.23, "low": 30.19, "close": 30.19, "volume": 245.08, "quote_volume": 7401.32226, "trades": 24, "taker_buy_quote": 752.50175}, {"ts": 1775145240000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 16.428, "quote_volume": 495.79704, "trades": 3, "taker_buy_quote": 495.79704}, {"ts": 1775145300000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 12.314, "quote_volume": 371.52763, "trades": 2, "taker_buy_quote": 43.0065}, {"ts": 1775145360000, "open": 30.18, "high": 30.18, "low": 30.11, "close": 30.11, "volume": 351.234, "quote_volume": 10585.51455, "trades": 78, "taker_buy_quote": 3435.56523}, {"ts": 1775145420000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.1, "volume": 13.617, "quote_volume": 409.99162, "trades": 7, "taker_buy_quote": 331.09952}, {"ts": 1775145480000, "open": 30.11, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 92.056, "quote_volume": 2772.49933, "trades": 15, "taker_buy_quote": 1047.75944}, {"ts": 1775145540000, "open": 30.12, "high": 30.14, "low": 30.1, "close": 30.13, "volume": 43.881, "quote_volume": 1321.55158, "trades": 18, "taker_buy_quote": 15.065}, {"ts": 1775145600000, "open": 30.12, "high": 30.12, "low": 30.08, "close": 30.09, "volume": 108.952, "quote_volume": 3278.14958, "trades": 18, "taker_buy_quote": 602.8933}, {"ts": 1775145660000, "open": 30.09, "high": 30.09, "low": 30.07, "close": 30.07, "volume": 51.824, "quote_volume": 1558.77383, "trades": 9, "taker_buy_quote": 342.31688}, {"ts": 1775145720000, "open": 30.07, "high": 30.07, "low": 30.05, "close": 30.07, "volume": 65.28, "quote_volume": 1962.36366, "trades": 10, "taker_buy_quote": 1043.149}, {"ts": 1775145780000, "open": 30.05, "high": 30.07, "low": 30.05, "close": 30.07, "volume": 53.858, "quote_volume": 1619.3532, "trades": 12, "taker_buy_quote": 232.88479}, {"ts": 1775145840000, "open": 30.06, "high": 30.07, "low": 30.06, "close": 30.07, "volume": 25.662, "quote_volume": 771.62259, "trades": 6, "taker_buy_quote": 402.1525}, {"ts": 1775145900000, "open": 30.09, "high": 30.14, "low": 30.08, "close": 30.08, "volume": 149.39, "quote_volume": 4496.84846, "trades": 32, "taker_buy_quote": 2929.83113}, {"ts": 1775145960000, "open": 30.08, "high": 30.13, "low": 30.07, "close": 30.11, "volume": 117.556, "quote_volume": 3539.40995, "trades": 50, "taker_buy_quote": 3277.61295}, {"ts": 1775146020000, "open": 30.11, "high": 30.13, "low": 30.07, "close": 30.13, "volume": 110.513, "quote_volume": 3324.55046, "trades": 41, "taker_buy_quote": 1068.5472}, {"ts": 1775146080000, "open": 30.13, "high": 30.17, "low": 30.12, "close": 30.15, "volume": 61.913, "quote_volume": 1866.58291, "trades": 28, "taker_buy_quote": 1798.56972}, {"ts": 1775146140000, "open": 30.17, "high": 30.26, "low": 30.17, "close": 30.24, "volume": 114.597, "quote_volume": 3463.37284, "trades": 43, "taker_buy_quote": 3018.95939}, {"ts": 1775146200000, "open": 30.24, "high": 30.25, "low": 30.24, "close": 30.24, "volume": 172.454, "quote_volume": 5215.01394, "trades": 16, "taker_buy_quote": 215.04162}, {"ts": 1775146260000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 50.0, "quote_volume": 1511.62107, "trades": 10, "taker_buy_quote": 302.23954}, {"ts": 1775146320000, "open": 30.24, "high": 30.26, "low": 30.24, "close": 30.26, "volume": 6.363, "quote_volume": 192.49187, "trades": 12, "taker_buy_quote": 192.49187}, {"ts": 1775146380000, "open": 30.24, "high": 30.26, "low": 30.24, "close": 30.26, "volume": 19.842, "quote_volume": 600.09376, "trades": 9, "taker_buy_quote": 498.03376}, {"ts": 1775146440000, "open": 30.25, "high": 30.25, "low": 30.2, "close": 30.21, "volume": 4.521, "quote_volume": 136.64948, "trades": 8, "taker_buy_quote": 5.80224}, {"ts": 1775146500000, "open": 30.19, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 14.296, "quote_volume": 431.49624, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775146560000, "open": 30.16, "high": 30.23, "low": 30.16, "close": 30.2, "volume": 52.388, "quote_volume": 1581.9047, "trades": 27, "taker_buy_quote": 1372.42948}, {"ts": 1775146620000, "open": 30.2, "high": 30.22, "low": 30.19, "close": 30.22, "volume": 87.819, "quote_volume": 2652.84624, "trades": 22, "taker_buy_quote": 2350.84624}, {"ts": 1775146680000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 0.498, "quote_volume": 15.0396, "trades": 2, "taker_buy_quote": 15.0396}, {"ts": 1775146740000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 18.036, "quote_volume": 544.24869, "trades": 5, "taker_buy_quote": 324.58092}, {"ts": 1775146800000, "open": 30.15, "high": 30.15, "low": 30.1, "close": 30.13, "volume": 34.276, "quote_volume": 1032.39538, "trades": 13, "taker_buy_quote": 471.79645}, {"ts": 1775146860000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.13, "volume": 68.211, "quote_volume": 2054.42532, "trades": 16, "taker_buy_quote": 1626.39}, {"ts": 1775146920000, "open": 30.14, "high": 30.16, "low": 30.13, "close": 30.15, "volume": 54.157, "quote_volume": 1632.84927, "trades": 13, "taker_buy_quote": 331.53438}, {"ts": 1775146980000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 62.352, "quote_volume": 1879.92607, "trades": 10, "taker_buy_quote": 15.01968}, {"ts": 1775147040000, "open": 30.14, "high": 30.18, "low": 30.14, "close": 30.18, "volume": 13.925, "quote_volume": 419.9886, "trades": 11, "taker_buy_quote": 419.9886}, {"ts": 1775147100000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 75.974, "quote_volume": 2291.37335, "trades": 12, "taker_buy_quote": 2224.84039}, {"ts": 1775147160000, "open": 30.15, "high": 30.19, "low": 30.15, "close": 30.16, "volume": 72.975, "quote_volume": 2201.69625, "trades": 21, "taker_buy_quote": 368.19917}, {"ts": 1775147220000, "open": 30.19, "high": 30.19, "low": 30.15, "close": 30.15, "volume": 15.055, "quote_volume": 454.38241, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775147280000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 26.064, "quote_volume": 786.52467, "trades": 10, "taker_buy_quote": 786.52467}, {"ts": 1775147340000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 123.1, "quote_volume": 3712.696, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 22.32, "quote_volume": 673.41595, "trades": 7, "taker_buy_quote": 571.5922}, {"ts": 1775147460000, "open": 30.17, "high": 30.2, "low": 30.17, "close": 30.2, "volume": 80.123, "quote_volume": 2418.03306, "trades": 12, "taker_buy_quote": 2418.03306}, {"ts": 1775147520000, "open": 30.21, "high": 30.24, "low": 30.21, "close": 30.24, "volume": 23.788, "quote_volume": 719.15227, "trades": 11, "taker_buy_quote": 719.15227}, {"ts": 1775147580000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 15.14, "quote_volume": 457.8336, "trades": 2, "taker_buy_quote": 457.8336}, {"ts": 1775147640000, "open": 30.24, "high": 30.27, "low": 30.24, "close": 30.27, "volume": 79.436, "quote_volume": 2402.65861, "trades": 24, "taker_buy_quote": 903.47686}, {"ts": 1775147700000, "open": 30.28, "high": 30.29, "low": 30.25, "close": 30.25, "volume": 52.266, "quote_volume": 1582.28163, "trades": 12, "taker_buy_quote": 1364.79156}, {"ts": 1775147760000, "open": 30.27, "high": 30.27, "low": 30.21, "close": 30.25, "volume": 69.262, "quote_volume": 2094.21543, "trades": 21, "taker_buy_quote": 1505.51883}, {"ts": 1775147820000, "open": 30.28, "high": 30.29, "low": 30.25, "close": 30.28, "volume": 45.568, "quote_volume": 1379.98574, "trades": 17, "taker_buy_quote": 1347.07374}, {"ts": 1775147880000, "open": 30.28, "high": 30.28, "low": 30.25, "close": 30.25, "volume": 31.688, "quote_volume": 959.26266, "trades": 8, "taker_buy_quote": 400.52072}, {"ts": 1775147940000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.3, "volume": 23.902, "quote_volume": 724.22812, "trades": 6, "taker_buy_quote": 724.22812}, {"ts": 1775148000000, "open": 30.29, "high": 30.44, "low": 30.29, "close": 30.35, "volume": 477.619, "quote_volume": 14501.54973, "trades": 121, "taker_buy_quote": 7526.6662}, {"ts": 1775148060000, "open": 30.31, "high": 30.31, "low": 30.26, "close": 30.29, "volume": 160.768, "quote_volume": 4868.01682, "trades": 18, "taker_buy_quote": 1835.45744}, {"ts": 1775148120000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 13.998, "quote_volume": 424.27938, "trades": 4, "taker_buy_quote": 424.27938}, {"ts": 1775148180000, "open": 30.32, "high": 30.32, "low": 30.29, "close": 30.3, "volume": 16.683, "quote_volume": 505.51632, "trades": 8, "taker_buy_quote": 139.94682}, {"ts": 1775148240000, "open": 30.29, "high": 30.29, "low": 30.27, "close": 30.29, "volume": 42.157, "quote_volume": 1276.64164, "trades": 17, "taker_buy_quote": 582.0214}, {"ts": 1775148300000, "open": 30.28, "high": 30.29, "low": 30.28, "close": 30.28, "volume": 39.48, "quote_volume": 1195.67883, "trades": 10, "taker_buy_quote": 901.75857}, {"ts": 1775148360000, "open": 30.3, "high": 30.3, "low": 30.29, "close": 30.29, "volume": 32.296, "quote_volume": 978.27959, "trades": 4, "taker_buy_quote": 102.2625}, {"ts": 1775148420000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 50.061, "quote_volume": 1515.84708, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 30.26, "high": 30.26, "low": 30.25, "close": 30.25, "volume": 11.867, "quote_volume": 358.97882, "trades": 8, "taker_buy_quote": 283.11182}, {"ts": 1775148540000, "open": 30.28, "high": 30.28, "low": 30.25, "close": 30.25, "volume": 73.743, "quote_volume": 2231.56312, "trades": 10, "taker_buy_quote": 29.00824}, {"ts": 1775148600000, "open": 30.27, "high": 30.27, "low": 30.25, "close": 30.25, "volume": 10.303, "quote_volume": 311.80431, "trades": 4, "taker_buy_quote": 209.71056}, {"ts": 1775148660000, "open": 30.24, "high": 30.26, "low": 30.22, "close": 30.26, "volume": 83.477, "quote_volume": 2522.92638, "trades": 14, "taker_buy_quote": 273.30461}, {"ts": 1775148720000, "open": 30.28, "high": 30.3, "low": 30.26, "close": 30.26, "volume": 37.924, "quote_volume": 1148.63342, "trades": 16, "taker_buy_quote": 889.8583}, {"ts": 1775148780000, "open": 30.27, "high": 30.28, "low": 30.25, "close": 30.25, "volume": 15.326, "quote_volume": 463.68997, "trades": 5, "taker_buy_quote": 463.68997}, {"ts": 1775148840000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.27, "volume": 14.455, "quote_volume": 437.41285, "trades": 2, "taker_buy_quote": 423.64}, {"ts": 1775148900000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.24, "volume": 3.917, "quote_volume": 118.43742, "trades": 4, "taker_buy_quote": 80.16624}, {"ts": 1775148960000, "open": 30.22, "high": 30.23, "low": 30.2, "close": 30.22, "volume": 53.683, "quote_volume": 1622.03454, "trades": 11, "taker_buy_quote": 333.27594}, {"ts": 1775149020000, "open": 30.21, "high": 30.31, "low": 30.21, "close": 30.25, "volume": 105.84, "quote_volume": 3203.4207, "trades": 19, "taker_buy_quote": 3001.45269}, {"ts": 1775149080000, "open": 30.24, "high": 30.27, "low": 30.22, "close": 30.27, "volume": 69.003, "quote_volume": 2086.11912, "trades": 31, "taker_buy_quote": 959.29278}, {"ts": 1775149140000, "open": 30.26, "high": 30.28, "low": 30.26, "close": 30.28, "volume": 39.214, "quote_volume": 1187.04019, "trades": 17, "taker_buy_quote": 1084.87894}, {"ts": 1775149200000, "open": 30.27, "high": 30.27, "low": 30.21, "close": 30.21, "volume": 58.709, "quote_volume": 1774.66235, "trades": 20, "taker_buy_quote": 486.11883}, {"ts": 1775149260000, "open": 30.22, "high": 30.22, "low": 30.17, "close": 30.17, "volume": 26.452, "quote_volume": 798.39044, "trades": 8, "taker_buy_quote": 301.7}, {"ts": 1775149320000, "open": 30.17, "high": 30.17, "low": 30.14, "close": 30.14, "volume": 41.007, "quote_volume": 1237.11562, "trades": 12, "taker_buy_quote": 525.28013}, {"ts": 1775149380000, "open": 30.13, "high": 30.13, "low": 30.11, "close": 30.13, "volume": 67.68, "quote_volume": 2039.00443, "trades": 9, "taker_buy_quote": 1045.62463}, {"ts": 1775149440000, "open": 30.14, "high": 30.17, "low": 30.14, "close": 30.16, "volume": 41.243, "quote_volume": 1243.82343, "trades": 17, "taker_buy_quote": 400.024}, {"ts": 1775149500000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 42.927, "quote_volume": 1294.97426, "trades": 23, "taker_buy_quote": 749.73301}, {"ts": 1775149560000, "open": 30.17, "high": 30.22, "low": 30.17, "close": 30.22, "volume": 98.411, "quote_volume": 2969.45491, "trades": 9, "taker_buy_quote": 2841.34081}, {"ts": 1775149620000, "open": 30.22, "high": 30.23, "low": 30.21, "close": 30.23, "volume": 94.656, "quote_volume": 2860.29186, "trades": 14, "taker_buy_quote": 2250.32175}, {"ts": 1775149680000, "open": 30.22, "high": 30.24, "low": 30.22, "close": 30.24, "volume": 3.421, "quote_volume": 103.42938, "trades": 5, "taker_buy_quote": 96.87164}, {"ts": 1775149740000, "open": 30.23, "high": 30.26, "low": 30.23, "close": 30.26, "volume": 10.645, "quote_volume": 321.93225, "trades": 4, "taker_buy_quote": 296.68185}, {"ts": 1775149800000, "open": 30.26, "high": 30.26, "low": 30.25, "close": 30.25, "volume": 67.464, "quote_volume": 2041.24898, "trades": 15, "taker_buy_quote": 557.59962}, {"ts": 1775149860000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.26, "volume": 16.327, "quote_volume": 494.08846, "trades": 5, "taker_buy_quote": 392.86558}, {"ts": 1775149920000, "open": 30.28, "high": 30.29, "low": 30.28, "close": 30.29, "volume": 27.261, "quote_volume": 825.60601, "trades": 12, "taker_buy_quote": 825.60601}, {"ts": 1775149980000, "open": 30.28, "high": 30.3, "low": 30.28, "close": 30.3, "volume": 541.559, "quote_volume": 16409.14506, "trades": 46, "taker_buy_quote": 16409.14506}, {"ts": 1775150040000, "open": 30.3, "high": 30.34, "low": 30.3, "close": 30.32, "volume": 315.681, "quote_volume": 9565.7197, "trades": 25, "taker_buy_quote": 9103.04184}, {"ts": 1775150100000, "open": 30.35, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 95.048, "quote_volume": 2884.82071, "trades": 15, "taker_buy_quote": 2570.35183}, {"ts": 1775150160000, "open": 30.37, "high": 30.43, "low": 30.37, "close": 30.41, "volume": 38.246, "quote_volume": 1162.61545, "trades": 23, "taker_buy_quote": 787.26804}, {"ts": 1775150220000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 50.826, "quote_volume": 1545.54162, "trades": 10, "taker_buy_quote": 825.96601}, {"ts": 1775150280000, "open": 30.39, "high": 30.44, "low": 30.38, "close": 30.43, "volume": 227.982, "quote_volume": 6931.43827, "trades": 55, "taker_buy_quote": 3088.07027}, {"ts": 1775150340000, "open": 30.42, "high": 30.42, "low": 30.37, "close": 30.4, "volume": 35.316, "quote_volume": 1073.18057, "trades": 12, "taker_buy_quote": 374.02298}, {"ts": 1775150400000, "open": 30.39, "high": 30.42, "low": 30.39, "close": 30.42, "volume": 23.193, "quote_volume": 704.97983, "trades": 13, "taker_buy_quote": 704.97983}, {"ts": 1775150460000, "open": 30.42, "high": 30.44, "low": 30.41, "close": 30.44, "volume": 145.278, "quote_volume": 4421.40291, "trades": 28, "taker_buy_quote": 3666.60236}, {"ts": 1775150520000, "open": 30.42, "high": 30.44, "low": 30.41, "close": 30.44, "volume": 16.772, "quote_volume": 510.25943, "trades": 9, "taker_buy_quote": 206.68868}, {"ts": 1775150580000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 21.561, "quote_volume": 655.75155, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 101.64, "quote_volume": 3091.8888, "trades": 9, "taker_buy_quote": 2474.84952}, {"ts": 1775150700000, "open": 30.43, "high": 30.43, "low": 30.41, "close": 30.41, "volume": 2.292, "quote_volume": 69.70416, "trades": 2, "taker_buy_quote": 69.70416}, {"ts": 1775150760000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 1.532, "quote_volume": 46.58812, "trades": 1, "taker_buy_quote": 46.58812}, {"ts": 1775150820000, "open": 30.41, "high": 30.46, "low": 30.41, "close": 30.45, "volume": 314.307, "quote_volume": 9568.3961, "trades": 56, "taker_buy_quote": 7095.5557}, {"ts": 1775150880000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 20.904, "quote_volume": 636.68944, "trades": 11, "taker_buy_quote": 598.17019}, {"ts": 1775150940000, "open": 30.46, "high": 30.46, "low": 30.44, "close": 30.44, "volume": 37.517, "quote_volume": 1142.34639, "trades": 11, "taker_buy_quote": 650.95347}, {"ts": 1775151000000, "open": 30.44, "high": 30.44, "low": 30.42, "close": 30.44, "volume": 35.089, "quote_volume": 1067.90881, "trades": 13, "taker_buy_quote": 553.12883}, {"ts": 1775151060000, "open": 30.43, "high": 30.43, "low": 30.41, "close": 30.41, "volume": 8.249, "quote_volume": 250.99585, "trades": 3, "taker_buy_quote": 31.9515}, {"ts": 1775151120000, "open": 30.4, "high": 30.4, "low": 30.37, "close": 30.37, "volume": 27.866, "quote_volume": 846.87195, "trades": 6, "taker_buy_quote": 50.5248}, {"ts": 1775151180000, "open": 30.35, "high": 30.38, "low": 30.3, "close": 30.32, "volume": 170.801, "quote_volume": 5179.05398, "trades": 37, "taker_buy_quote": 1860.47607}, {"ts": 1775151240000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 12.466, "quote_volume": 377.96912, "trades": 2, "taker_buy_quote": 164.486}, {"ts": 1775151300000, "open": 30.3, "high": 30.32, "low": 30.3, "close": 30.32, "volume": 8.084, "quote_volume": 245.09696, "trades": 5, "taker_buy_quote": 238.72976}, {"ts": 1775151360000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 0.23, "quote_volume": 6.9782, "trades": 1, "taker_buy_quote": 6.9782}, {"ts": 1775151420000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 13.945, "quote_volume": 423.30805, "trades": 4, "taker_buy_quote": 303.5494}, {"ts": 1775151480000, "open": 30.34, "high": 30.34, "low": 30.32, "close": 30.32, "volume": 31.029, "quote_volume": 940.83786, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 12.939, "quote_volume": 392.17287, "trades": 3, "taker_buy_quote": 64.16627}, {"ts": 1775151660000, "open": 30.28, "high": 30.28, "low": 30.26, "close": 30.27, "volume": 54.18, "quote_volume": 1639.93632, "trades": 12, "taker_buy_quote": 1210.7}, {"ts": 1775151720000, "open": 30.26, "high": 30.27, "low": 30.23, "close": 30.25, "volume": 257.408, "quote_volume": 7786.60927, "trades": 32, "taker_buy_quote": 1190.61926}, {"ts": 1775151780000, "open": 30.25, "high": 30.26, "low": 30.24, "close": 30.24, "volume": 41.981, "quote_volume": 1269.93729, "trades": 10, "taker_buy_quote": 212.6778}, {"ts": 1775151840000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 1.0, "quote_volume": 30.24, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 30.25, "high": 30.26, "low": 30.25, "close": 30.26, "volume": 34.925, "quote_volume": 1056.73182, "trades": 4, "taker_buy_quote": 758.22482}, {"ts": 1775151960000, "open": 30.26, "high": 30.26, "low": 30.25, "close": 30.25, "volume": 33.429, "quote_volume": 1011.54995, "trades": 12, "taker_buy_quote": 1011.54995}, {"ts": 1775152020000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 1.022, "quote_volume": 30.9155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775152080000, "open": 30.25, "high": 30.25, "low": 30.22, "close": 30.22, "volume": 91.782, "quote_volume": 2774.12682, "trades": 12, "taker_buy_quote": 419.65825}, {"ts": 1775152140000, "open": 30.2, "high": 30.21, "low": 30.06, "close": 30.06, "volume": 976.512, "quote_volume": 29412.62404, "trades": 132, "taker_buy_quote": 6764.90644}, {"ts": 1775152200000, "open": 30.08, "high": 30.09, "low": 30.08, "close": 30.09, "volume": 16.721, "quote_volume": 503.06739, "trades": 4, "taker_buy_quote": 401.54739}, {"ts": 1775152260000, "open": 30.1, "high": 30.22, "low": 30.1, "close": 30.17, "volume": 732.553, "quote_volume": 22099.36228, "trades": 93, "taker_buy_quote": 16884.52166}, {"ts": 1775152320000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 36.982, "quote_volume": 1115.76604, "trades": 4, "taker_buy_quote": 1058.12224}, {"ts": 1775152380000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 3.872, "quote_volume": 116.89568, "trades": 4, "taker_buy_quote": 116.89568}, {"ts": 1775152440000, "open": 30.2, "high": 30.2, "low": 30.19, "close": 30.19, "volume": 2.064, "quote_volume": 62.32171, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152500000, "open": 30.22, "high": 30.25, "low": 30.19, "close": 30.19, "volume": 113.408, "quote_volume": 3427.92519, "trades": 20, "taker_buy_quote": 3309.42813}, {"ts": 1775152560000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 22.828, "quote_volume": 688.95333, "trades": 7, "taker_buy_quote": 12.95151}, {"ts": 1775152620000, "open": 30.19, "high": 30.2, "low": 30.17, "close": 30.17, "volume": 90.099, "quote_volume": 2720.68848, "trades": 21, "taker_buy_quote": 311.47962}, {"ts": 1775152680000, "open": 30.17, "high": 30.17, "low": 30.14, "close": 30.14, "volume": 28.091, "quote_volume": 847.17044, "trades": 8, "taker_buy_quote": 311.1544}, {"ts": 1775152740000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.14, "volume": 166.841, "quote_volume": 5028.52409, "trades": 13, "taker_buy_quote": 301.4}, {"ts": 1775152800000, "open": 30.14, "high": 30.18, "low": 30.14, "close": 30.18, "volume": 3.306, "quote_volume": 99.73536, "trades": 2, "taker_buy_quote": 69.80634}, {"ts": 1775152860000, "open": 30.19, "high": 30.19, "low": 30.17, "close": 30.17, "volume": 45.141, "quote_volume": 1362.10397, "trades": 7, "taker_buy_quote": 958.38022}, {"ts": 1775152920000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 3.571, "quote_volume": 107.67019, "trades": 2, "taker_buy_quote": 107.67019}, {"ts": 1775152980000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 6.293, "quote_volume": 189.83063, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 15.773, "quote_volume": 475.29822, "trades": 3, "taker_buy_quote": 301.3}, {"ts": 1775153100000, "open": 30.17, "high": 30.19, "low": 30.15, "close": 30.15, "volume": 29.27, "quote_volume": 882.99179, "trades": 7, "taker_buy_quote": 101.88409}, {"ts": 1775153160000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 11.934, "quote_volume": 359.74971, "trades": 4, "taker_buy_quote": 79.78058}, {"ts": 1775153220000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 152.247, "quote_volume": 4587.9595, "trades": 22, "taker_buy_quote": 704.38875}, {"ts": 1775153280000, "open": 30.13, "high": 30.13, "low": 30.1, "close": 30.12, "volume": 55.339, "quote_volume": 1666.2167, "trades": 18, "taker_buy_quote": 1382.19246}, {"ts": 1775153340000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.5, "quote_volume": 15.065, "trades": 2, "taker_buy_quote": 15.065}, {"ts": 1775153400000, "open": 30.14, "high": 30.17, "low": 30.14, "close": 30.16, "volume": 87.551, "quote_volume": 2640.18493, "trades": 22, "taker_buy_quote": 2253.38293}, {"ts": 1775153460000, "open": 30.18, "high": 30.2, "low": 30.17, "close": 30.18, "volume": 101.452, "quote_volume": 3062.36144, "trades": 36, "taker_buy_quote": 2305.12631}, {"ts": 1775153520000, "open": 30.2, "high": 30.21, "low": 30.17, "close": 30.17, "volume": 229.02, "quote_volume": 6916.41856, "trades": 24, "taker_buy_quote": 6462.46937}, {"ts": 1775153580000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 27.137, "quote_volume": 818.41291, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 30.13, "high": 30.14, "low": 30.12, "close": 30.14, "volume": 49.54, "quote_volume": 1492.71779, "trades": 13, "taker_buy_quote": 1059.02657}, {"ts": 1775153700000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153760000, "open": 30.15, "high": 30.2, "low": 30.15, "close": 30.17, "volume": 49.842, "quote_volume": 1504.50256, "trades": 27, "taker_buy_quote": 517.90074}, {"ts": 1775153820000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 2.914, "quote_volume": 87.88624, "trades": 2, "taker_buy_quote": 29.88856}, {"ts": 1775153880000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 25.1, "quote_volume": 757.33512, "trades": 6, "taker_buy_quote": 757.33512}, {"ts": 1775153940000, "open": 30.18, "high": 30.18, "low": 30.16, "close": 30.17, "volume": 23.888, "quote_volume": 720.73471, "trades": 5, "taker_buy_quote": 317.07721}, {"ts": 1775154000000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 3.222, "quote_volume": 97.20774, "trades": 7, "taker_buy_quote": 91.7168}, {"ts": 1775154060000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 9.593, "quote_volume": 289.42081, "trades": 4, "taker_buy_quote": 289.42081}, {"ts": 1775154120000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 32.429, "quote_volume": 978.0161, "trades": 9, "taker_buy_quote": 138.94564}, {"ts": 1775154180000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 14.602, "quote_volume": 440.39632, "trades": 7, "taker_buy_quote": 440.39632}, {"ts": 1775154240000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 6.545, "quote_volume": 197.44589, "trades": 7, "taker_buy_quote": 131.87805}, {"ts": 1775154300000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 1.306, "quote_volume": 39.37375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154360000, "open": 30.11, "high": 30.12, "low": 30.09, "close": 30.09, "volume": 32.797, "quote_volume": 987.22532, "trades": 13, "taker_buy_quote": 818.72132}, {"ts": 1775154420000, "open": 30.08, "high": 30.12, "low": 30.08, "close": 30.12, "volume": 87.073, "quote_volume": 2619.42943, "trades": 11, "taker_buy_quote": 371.55103}, {"ts": 1775154480000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 59.565, "quote_volume": 1794.05905, "trades": 11, "taker_buy_quote": 266.34253}, {"ts": 1775154540000, "open": 30.06, "high": 30.06, "low": 30.0, "close": 30.02, "volume": 243.003, "quote_volume": 7295.75805, "trades": 44, "taker_buy_quote": 558.82548}, {"ts": 1775154600000, "open": 30.04, "high": 30.07, "low": 30.04, "close": 30.07, "volume": 24.0, "quote_volume": 721.26, "trades": 5, "taker_buy_quote": 721.26}, {"ts": 1775154660000, "open": 30.06, "high": 30.07, "low": 30.05, "close": 30.05, "volume": 47.049, "quote_volume": 1414.06284, "trades": 10, "taker_buy_quote": 521.03324}, {"ts": 1775154720000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 4.618, "quote_volume": 138.7603, "trades": 3, "taker_buy_quote": 8.38395}, {"ts": 1775154780000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 30.05, "high": 30.07, "low": 30.05, "close": 30.07, "volume": 27.232, "quote_volume": 818.73288, "trades": 12, "taker_buy_quote": 818.73288}, {"ts": 1775154900000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 15.877, "quote_volume": 477.42139, "trades": 3, "taker_buy_quote": 72.97989}, {"ts": 1775154960000, "open": 30.04, "high": 30.07, "low": 30.04, "close": 30.07, "volume": 99.317, "quote_volume": 2985.79912, "trades": 15, "taker_buy_quote": 2577.33451}, {"ts": 1775155020000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 35.011, "quote_volume": 1052.91119, "trades": 7, "taker_buy_quote": 698.44235}, {"ts": 1775155080000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 0.212, "quote_volume": 6.37272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775155140000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 91.808, "quote_volume": 2760.8338, "trades": 18, "taker_buy_quote": 863.95806}, {"ts": 1775155200000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 1.0, "quote_volume": 30.115, "trades": 4, "taker_buy_quote": 30.115}, {"ts": 1775155260000, "open": 30.13, "high": 30.16, "low": 30.13, "close": 30.16, "volume": 22.35, "quote_volume": 673.98979, "trades": 14, "taker_buy_quote": 200.26911}, {"ts": 1775155320000, "open": 30.12, "high": 30.13, "low": 30.11, "close": 30.13, "volume": 26.743, "quote_volume": 805.45464, "trades": 10, "taker_buy_quote": 772.38288}, {"ts": 1775155380000, "open": 30.14, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 9.759, "quote_volume": 294.12115, "trades": 8, "taker_buy_quote": 195.29475}, {"ts": 1775155440000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 7.25, "quote_volume": 218.515, "trades": 4, "taker_buy_quote": 218.515}, {"ts": 1775155500000, "open": 30.16, "high": 30.19, "low": 30.15, "close": 30.16, "volume": 125.591, "quote_volume": 3789.32449, "trades": 30, "taker_buy_quote": 2771.72469}, {"ts": 1775155560000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 30.17, "high": 30.22, "low": 30.17, "close": 30.19, "volume": 65.447, "quote_volume": 1975.97779, "trades": 30, "taker_buy_quote": 1796.31268}, {"ts": 1775155680000, "open": 30.19, "high": 30.21, "low": 30.19, "close": 30.19, "volume": 112.697, "quote_volume": 3402.97273, "trades": 22, "taker_buy_quote": 1839.79538}, {"ts": 1775155740000, "open": 30.18, "high": 30.18, "low": 30.15, "close": 30.15, "volume": 6.363, "quote_volume": 191.89812, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 4.02, "quote_volume": 121.2432, "trades": 1, "taker_buy_quote": 121.2432}, {"ts": 1775155860000, "open": 30.14, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 36.374, "quote_volume": 1096.74482, "trades": 7, "taker_buy_quote": 1021.33454}, {"ts": 1775155920000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 21.198, "quote_volume": 639.61564, "trades": 3, "taker_buy_quote": 422.38}, {"ts": 1775155980000, "open": 30.17, "high": 30.22, "low": 30.17, "close": 30.21, "volume": 104.868, "quote_volume": 3167.84023, "trades": 15, "taker_buy_quote": 3167.84023}, {"ts": 1775156040000, "open": 30.21, "high": 30.22, "low": 30.2, "close": 30.2, "volume": 23.235, "quote_volume": 701.89935, "trades": 11, "taker_buy_quote": 386.80903}, {"ts": 1775156100000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 10.988, "quote_volume": 331.72772, "trades": 6, "taker_buy_quote": 19.23103}, {"ts": 1775156160000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 4.27, "quote_volume": 128.8368, "trades": 2, "taker_buy_quote": 95.9406}, {"ts": 1775156220000, "open": 30.17, "high": 30.2, "low": 30.16, "close": 30.16, "volume": 200.941, "quote_volume": 6063.10684, "trades": 29, "taker_buy_quote": 788.99897}, {"ts": 1775156280000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 104.598, "quote_volume": 3154.84519, "trades": 12, "taker_buy_quote": 1716.19448}, {"ts": 1775156340000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 6.999, "quote_volume": 211.09233, "trades": 3, "taker_buy_quote": 109.30233}, {"ts": 1775156400000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 19.885, "quote_volume": 600.09555, "trades": 6, "taker_buy_quote": 586.45419}, {"ts": 1775156460000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 4.272, "quote_volume": 128.92121, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 30.21, "high": 30.23, "low": 30.21, "close": 30.23, "volume": 3.955, "quote_volume": 119.54175, "trades": 4, "taker_buy_quote": 119.54175}, {"ts": 1775156580000, "open": 30.19, "high": 30.23, "low": 30.19, "close": 30.23, "volume": 724.068, "quote_volume": 21876.90957, "trades": 36, "taker_buy_quote": 21876.90957}, {"ts": 1775156640000, "open": 30.22, "high": 30.22, "low": 30.19, "close": 30.21, "volume": 275.352, "quote_volume": 8315.13235, "trades": 26, "taker_buy_quote": 40.84392}, {"ts": 1775156700000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.443, "quote_volume": 13.38746, "trades": 1, "taker_buy_quote": 13.38746}, {"ts": 1775156760000, "open": 30.22, "high": 30.23, "low": 30.21, "close": 30.21, "volume": 359.576, "quote_volume": 10866.46753, "trades": 20, "taker_buy_quote": 532.04385}, {"ts": 1775156820000, "open": 30.2, "high": 30.24, "low": 30.2, "close": 30.22, "volume": 18.239, "quote_volume": 551.27868, "trades": 8, "taker_buy_quote": 338.94612}, {"ts": 1775156880000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 4.158, "quote_volume": 125.65476, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 30.22, "high": 30.25, "low": 30.22, "close": 30.25, "volume": 12.32, "quote_volume": 372.37685, "trades": 3, "taker_buy_quote": 372.37685}, {"ts": 1775157060000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 18.667, "quote_volume": 564.86342, "trades": 7, "taker_buy_quote": 335.55314}, {"ts": 1775157120000, "open": 30.27, "high": 30.27, "low": 30.26, "close": 30.26, "volume": 12.749, "quote_volume": 385.88801, "trades": 4, "taker_buy_quote": 83.18801}, {"ts": 1775157180000, "open": 30.25, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 9.425, "quote_volume": 285.06647, "trades": 6, "taker_buy_quote": 164.77175}, {"ts": 1775157240000, "open": 30.23, "high": 30.23, "low": 30.23, "close": 30.23, "volume": 2.869, "quote_volume": 86.72987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157300000, "open": 30.22, "high": 30.22, "low": 30.19, "close": 30.21, "volume": 29.378, "quote_volume": 887.23588, "trades": 10, "taker_buy_quote": 854.35652}, {"ts": 1775157360000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 10.633, "quote_volume": 321.22926, "trades": 4, "taker_buy_quote": 19.12926}, {"ts": 1775157420000, "open": 30.2, "high": 30.21, "low": 30.19, "close": 30.19, "volume": 73.586, "quote_volume": 2221.97361, "trades": 28, "taker_buy_quote": 846.8665}, {"ts": 1775157480000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 30.425, "quote_volume": 919.00043, "trades": 7, "taker_buy_quote": 919.00043}, {"ts": 1775157540000, "open": 30.2, "high": 30.23, "low": 30.2, "close": 30.23, "volume": 10.613, "quote_volume": 320.75973, "trades": 12, "taker_buy_quote": 306.02213}, {"ts": 1775157600000, "open": 30.23, "high": 30.29, "low": 30.2, "close": 30.21, "volume": 79.23, "quote_volume": 2397.41114, "trades": 43, "taker_buy_quote": 2149.68742}, {"ts": 1775157660000, "open": 30.21, "high": 30.21, "low": 30.19, "close": 30.19, "volume": 9.98, "quote_volume": 301.41338, "trades": 5, "taker_buy_quote": 126.03612}, {"ts": 1775157720000, "open": 30.19, "high": 30.22, "low": 30.19, "close": 30.22, "volume": 5.256, "quote_volume": 158.70681, "trades": 7, "taker_buy_quote": 128.36586}, {"ts": 1775157780000, "open": 30.22, "high": 30.24, "low": 30.22, "close": 30.24, "volume": 17.822, "quote_volume": 538.61264, "trades": 6, "taker_buy_quote": 436.62014}, {"ts": 1775157840000, "open": 30.25, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 38.821, "quote_volume": 1174.23525, "trades": 10, "taker_buy_quote": 848.74525}, {"ts": 1775157900000, "open": 30.24, "high": 30.28, "low": 30.24, "close": 30.26, "volume": 56.62, "quote_volume": 1712.69368, "trades": 17, "taker_buy_quote": 1712.69368}, {"ts": 1775157960000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 30.26, "high": 30.28, "low": 30.26, "close": 30.28, "volume": 3.73, "quote_volume": 112.92363, "trades": 3, "taker_buy_quote": 99.97235}, {"ts": 1775158080000, "open": 30.25, "high": 30.26, "low": 30.25, "close": 30.26, "volume": 5.15, "quote_volume": 155.79672, "trades": 5, "taker_buy_quote": 56.00197}, {"ts": 1775158140000, "open": 30.25, "high": 30.25, "low": 30.22, "close": 30.25, "volume": 49.615, "quote_volume": 1500.46912, "trades": 9, "taker_buy_quote": 475.56352}, {"ts": 1775158200000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 5.667, "quote_volume": 171.42675, "trades": 1, "taker_buy_quote": 171.42675}, {"ts": 1775158260000, "open": 30.23, "high": 30.24, "low": 30.21, "close": 30.24, "volume": 171.788, "quote_volume": 5190.71688, "trades": 24, "taker_buy_quote": 705.57244}, {"ts": 1775158320000, "open": 30.24, "high": 30.24, "low": 30.14, "close": 30.15, "volume": 468.58, "quote_volume": 14146.58785, "trades": 56, "taker_buy_quote": 6725.67311}, {"ts": 1775158380000, "open": 30.13, "high": 30.13, "low": 30.11, "close": 30.11, "volume": 31.693, "quote_volume": 954.63524, "trades": 10, "taker_buy_quote": 147.71623}, {"ts": 1775158440000, "open": 30.11, "high": 30.14, "low": 30.11, "close": 30.14, "volume": 73.24, "quote_volume": 2206.05945, "trades": 17, "taker_buy_quote": 1937.80844}, {"ts": 1775158500000, "open": 30.14, "high": 30.14, "low": 30.1, "close": 30.1, "volume": 59.908, "quote_volume": 1804.43646, "trades": 15, "taker_buy_quote": 180.39858}, {"ts": 1775158560000, "open": 30.11, "high": 30.14, "low": 30.1, "close": 30.1, "volume": 532.35, "quote_volume": 16024.73237, "trades": 40, "taker_buy_quote": 14874.38625}, {"ts": 1775158620000, "open": 30.09, "high": 30.09, "low": 30.07, "close": 30.07, "volume": 87.041, "quote_volume": 2618.13767, "trades": 5, "taker_buy_quote": 268.70552}, {"ts": 1775158680000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 28.52, "quote_volume": 857.8816, "trades": 3, "taker_buy_quote": 857.8816}, {"ts": 1775158740000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 15.709, "quote_volume": 472.89799, "trades": 7, "taker_buy_quote": 214.4926}, {"ts": 1775158800000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.13, "volume": 39.565, "quote_volume": 1191.68466, "trades": 4, "taker_buy_quote": 1141.72912}, {"ts": 1775158860000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 4.324, "quote_volume": 130.1674, "trades": 5, "taker_buy_quote": 130.1674}, {"ts": 1775158920000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 12.966, "quote_volume": 390.65231, "trades": 8, "taker_buy_quote": 351.63396}, {"ts": 1775158980000, "open": 30.15, "high": 30.21, "low": 30.12, "close": 30.21, "volume": 97.584, "quote_volume": 2943.10458, "trades": 46, "taker_buy_quote": 1548.44835}, {"ts": 1775159040000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 10.028, "quote_volume": 302.7503, "trades": 4, "taker_buy_quote": 302.7503}, {"ts": 1775159100000, "open": 30.2, "high": 30.22, "low": 30.19, "close": 30.19, "volume": 46.698, "quote_volume": 1410.77731, "trades": 12, "taker_buy_quote": 1079.46282}, {"ts": 1775159160000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 43.73, "quote_volume": 1320.81, "trades": 9, "taker_buy_quote": 716.71}, {"ts": 1775159220000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 6.319, "quote_volume": 190.8338, "trades": 1, "taker_buy_quote": 190.8338}, {"ts": 1775159280000, "open": 30.2, "high": 30.2, "low": 30.19, "close": 30.19, "volume": 112.276, "quote_volume": 3390.72523, "trades": 5, "taker_buy_quote": 3169.792}, {"ts": 1775159340000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 10.331, "quote_volume": 311.85085, "trades": 6, "taker_buy_quote": 311.85085}, {"ts": 1775159400000, "open": 30.18, "high": 30.23, "low": 30.18, "close": 30.22, "volume": 83.66, "quote_volume": 2527.86954, "trades": 15, "taker_buy_quote": 2226.11284}, {"ts": 1775159460000, "open": 30.22, "high": 30.23, "low": 30.21, "close": 30.22, "volume": 11.608, "quote_volume": 350.79199, "trades": 5, "taker_buy_quote": 125.20914}, {"ts": 1775159520000, "open": 30.23, "high": 30.24, "low": 30.22, "close": 30.23, "volume": 53.209, "quote_volume": 1608.33555, "trades": 15, "taker_buy_quote": 907.11932}, {"ts": 1775159580000, "open": 30.23, "high": 30.23, "low": 30.19, "close": 30.2, "volume": 24.661, "quote_volume": 744.89144, "trades": 8, "taker_buy_quote": 87.96282}, {"ts": 1775159640000, "open": 30.23, "high": 30.23, "low": 30.23, "close": 30.23, "volume": 2.546, "quote_volume": 76.96558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775159700000, "open": 30.23, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 216.071, "quote_volume": 6532.45461, "trades": 25, "taker_buy_quote": 1310.59854}, {"ts": 1775159760000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 25.896, "quote_volume": 782.38566, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 59.004, "quote_volume": 1781.97987, "trades": 7, "taker_buy_quote": 480.41672}, {"ts": 1775159880000, "open": 30.2, "high": 30.2, "low": 30.17, "close": 30.17, "volume": 46.904, "quote_volume": 1415.47269, "trades": 10, "taker_buy_quote": 106.51519}, {"ts": 1775159940000, "open": 30.19, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 44.135, "quote_volume": 1332.06325, "trades": 12, "taker_buy_quote": 597.15007}, {"ts": 1775160000000, "open": 30.2, "high": 30.2, "low": 30.17, "close": 30.17, "volume": 67.592, "quote_volume": 2040.93322, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160120000, "open": 30.17, "high": 30.17, "low": 30.12, "close": 30.12, "volume": 121.425, "quote_volume": 3660.70951, "trades": 13, "taker_buy_quote": 205.94662}, {"ts": 1775160180000, "open": 30.12, "high": 30.13, "low": 30.11, "close": 30.11, "volume": 81.335, "quote_volume": 2449.54437, "trades": 11, "taker_buy_quote": 1080.07317}, {"ts": 1775160240000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160300000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 30.891, "quote_volume": 930.43692, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 56.243, "quote_volume": 1695.12084, "trades": 5, "taker_buy_quote": 1565.0195}, {"ts": 1775160420000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 3.632, "quote_volume": 109.39841, "trades": 2, "taker_buy_quote": 101.655}, {"ts": 1775160480000, "open": 30.14, "high": 30.19, "low": 30.14, "close": 30.19, "volume": 61.048, "quote_volume": 1840.75998, "trades": 11, "taker_buy_quote": 1831.77826}, {"ts": 1775160540000, "open": 30.2, "high": 30.21, "low": 30.19, "close": 30.19, "volume": 15.053, "quote_volume": 454.62635, "trades": 6, "taker_buy_quote": 254.55135}, {"ts": 1775160600000, "open": 30.17, "high": 30.23, "low": 30.17, "close": 30.22, "volume": 259.964, "quote_volume": 7856.37201, "trades": 29, "taker_buy_quote": 7554.17201}, {"ts": 1775160660000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 8.775, "quote_volume": 264.74175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 15.996, "quote_volume": 482.61557, "trades": 4, "taker_buy_quote": 452.56625}, {"ts": 1775160780000, "open": 30.18, "high": 30.2, "low": 30.18, "close": 30.2, "volume": 16.468, "quote_volume": 497.24744, "trades": 13, "taker_buy_quote": 497.24744}, {"ts": 1775160840000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 5.027, "quote_volume": 151.62032, "trades": 3, "taker_buy_quote": 33.97142}, {"ts": 1775160900000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 29.028, "quote_volume": 875.77476, "trades": 5, "taker_buy_quote": 875.77476}, {"ts": 1775160960000, "open": 30.19, "high": 30.19, "low": 30.16, "close": 30.19, "volume": 69.258, "quote_volume": 2090.59902, "trades": 7, "taker_buy_quote": 306.58135}, {"ts": 1775161020000, "open": 30.19, "high": 30.23, "low": 30.19, "close": 30.23, "volume": 410.74, "quote_volume": 12404.40441, "trades": 10, "taker_buy_quote": 12368.93116}, {"ts": 1775161080000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 56.787, "quote_volume": 1715.6615, "trades": 10, "taker_buy_quote": 960.61758}, {"ts": 1775161140000, "open": 30.23, "high": 30.26, "low": 30.23, "close": 30.26, "volume": 75.453, "quote_volume": 2281.01282, "trades": 11, "taker_buy_quote": 2281.01282}, {"ts": 1775161200000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 4.543, "quote_volume": 137.38032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 58.084, "quote_volume": 1756.37025, "trades": 3, "taker_buy_quote": 271.79793}, {"ts": 1775161320000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 34.619, "quote_volume": 1046.53537, "trades": 3, "taker_buy_quote": 9.072}, {"ts": 1775161380000, "open": 30.22, "high": 30.25, "low": 30.22, "close": 30.24, "volume": 59.776, "quote_volume": 1807.71266, "trades": 19, "taker_buy_quote": 1705.65266}, {"ts": 1775161440000, "open": 30.23, "high": 30.23, "low": 30.22, "close": 30.22, "volume": 50.683, "quote_volume": 1531.69939, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775161500000, "open": 30.23, "high": 30.3, "low": 30.23, "close": 30.28, "volume": 93.653, "quote_volume": 2833.84492, "trades": 33, "taker_buy_quote": 2813.5876}, {"ts": 1775161560000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 24.0, "quote_volume": 726.72, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.3, "volume": 7.131, "quote_volume": 216.06234, "trades": 8, "taker_buy_quote": 210.00434}, {"ts": 1775161680000, "open": 30.33, "high": 30.37, "low": 30.33, "close": 30.37, "volume": 274.877, "quote_volume": 8342.89071, "trades": 35, "taker_buy_quote": 7282.7403}, {"ts": 1775161740000, "open": 30.37, "high": 30.41, "low": 30.37, "close": 30.41, "volume": 41.708, "quote_volume": 1267.90014, "trades": 23, "taker_buy_quote": 1267.90014}, {"ts": 1775161800000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 40.795, "quote_volume": 1240.34658, "trades": 9, "taker_buy_quote": 310.87266}, {"ts": 1775161860000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 42.075, "quote_volume": 1278.65925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 283.1, "quote_volume": 8603.42544, "trades": 14, "taker_buy_quote": 49.9776}, {"ts": 1775161980000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.894, "quote_volume": 27.15972, "trades": 2, "taker_buy_quote": 27.15972}, {"ts": 1775162040000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 57.61, "quote_volume": 1750.21377, "trades": 8, "taker_buy_quote": 472.97781}, {"ts": 1775162100000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 12.86, "quote_volume": 390.8506, "trades": 6, "taker_buy_quote": 390.8506}, {"ts": 1775162160000, "open": 30.4, "high": 30.44, "low": 30.4, "close": 30.44, "volume": 244.707, "quote_volume": 7443.37342, "trades": 19, "taker_buy_quote": 7443.37342}, {"ts": 1775162220000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 6.722, "quote_volume": 204.48089, "trades": 4, "taker_buy_quote": 178.8696}, {"ts": 1775162280000, "open": 30.42, "high": 30.48, "low": 30.42, "close": 30.46, "volume": 199.82, "quote_volume": 6086.52546, "trades": 53, "taker_buy_quote": 2707.36533}, {"ts": 1775162340000, "open": 30.45, "high": 30.46, "low": 30.44, "close": 30.46, "volume": 26.747, "quote_volume": 814.35608, "trades": 6, "taker_buy_quote": 814.35608}, {"ts": 1775162400000, "open": 30.46, "high": 30.48, "low": 30.46, "close": 30.48, "volume": 82.405, "quote_volume": 2511.4244, "trades": 11, "taker_buy_quote": 2500.9088}, {"ts": 1775162460000, "open": 30.46, "high": 30.46, "low": 30.44, "close": 30.44, "volume": 26.116, "quote_volume": 795.29996, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 30.45, "high": 30.45, "low": 30.43, "close": 30.44, "volume": 33.57, "quote_volume": 1021.73277, "trades": 6, "taker_buy_quote": 465.25913}, {"ts": 1775162580000, "open": 30.44, "high": 30.44, "low": 30.41, "close": 30.41, "volume": 88.788, "quote_volume": 2701.85123, "trades": 13, "taker_buy_quote": 828.91715}, {"ts": 1775162640000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 10.362, "quote_volume": 315.11023, "trades": 5, "taker_buy_quote": 11.01023}, {"ts": 1775162700000, "open": 30.43, "high": 30.44, "low": 30.41, "close": 30.43, "volume": 175.184, "quote_volume": 5330.9761, "trades": 21, "taker_buy_quote": 2896.47788}, {"ts": 1775162760000, "open": 30.42, "high": 30.46, "low": 30.4, "close": 30.4, "volume": 83.474, "quote_volume": 2540.08468, "trades": 20, "taker_buy_quote": 1797.0749}, {"ts": 1775162820000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 4.031, "quote_volume": 122.51521, "trades": 4, "taker_buy_quote": 122.51521}, {"ts": 1775162880000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 47.533, "quote_volume": 1445.56738, "trades": 8, "taker_buy_quote": 871.18568}, {"ts": 1775162940000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.706, "quote_volume": 21.4624, "trades": 1, "taker_buy_quote": 21.4624}, {"ts": 1775163000000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 49.457, "quote_volume": 1503.7427, "trades": 9, "taker_buy_quote": 1170.16206}, {"ts": 1775163060000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 69.067, "quote_volume": 2099.6368, "trades": 13, "taker_buy_quote": 865.8224}, {"ts": 1775163180000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 11.186, "quote_volume": 339.94254, "trades": 3, "taker_buy_quote": 57.1332}, {"ts": 1775163240000, "open": 30.39, "high": 30.39, "low": 30.37, "close": 30.37, "volume": 205.326, "quote_volume": 6236.28956, "trades": 12, "taker_buy_quote": 422.282}, {"ts": 1775163300000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 79.604, "quote_volume": 2416.01515, "trades": 3, "taker_buy_quote": 102.465}, {"ts": 1775163360000, "open": 30.34, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 59.195, "quote_volume": 1796.76019, "trades": 11, "taker_buy_quote": 1460.31095}, {"ts": 1775163420000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.36, "volume": 40.83, "quote_volume": 1239.58629, "trades": 4, "taker_buy_quote": 1239.58629}, {"ts": 1775163480000, "open": 30.35, "high": 30.35, "low": 30.32, "close": 30.32, "volume": 36.598, "quote_volume": 1109.75858, "trades": 12, "taker_buy_quote": 290.85976}, {"ts": 1775163540000, "open": 30.31, "high": 30.31, "low": 30.27, "close": 30.3, "volume": 368.071, "quote_volume": 11146.91799, "trades": 23, "taker_buy_quote": 30.05264}, {"ts": 1775163600000, "open": 30.29, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 86.438, "quote_volume": 2616.61326, "trades": 7, "taker_buy_quote": 31.14783}, {"ts": 1775163660000, "open": 30.27, "high": 30.27, "low": 30.25, "close": 30.25, "volume": 22.012, "quote_volume": 666.29168, "trades": 4, "taker_buy_quote": 15.00896}, {"ts": 1775163720000, "open": 30.26, "high": 30.31, "low": 30.26, "close": 30.3, "volume": 45.499, "quote_volume": 1378.07362, "trades": 25, "taker_buy_quote": 1378.07362}, {"ts": 1775163780000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 24.73, "quote_volume": 748.93342, "trades": 7, "taker_buy_quote": 267.48142}, {"ts": 1775163840000, "open": 30.28, "high": 30.31, "low": 30.26, "close": 30.26, "volume": 15.514, "quote_volume": 469.77081, "trades": 6, "taker_buy_quote": 277.52205}, {"ts": 1775163900000, "open": 30.27, "high": 30.27, "low": 30.26, "close": 30.26, "volume": 5.099, "quote_volume": 154.31578, "trades": 3, "taker_buy_quote": 154.31578}, {"ts": 1775163960000, "open": 30.27, "high": 30.31, "low": 30.27, "close": 30.31, "volume": 34.495, "quote_volume": 1045.09877, "trades": 18, "taker_buy_quote": 639.70252}, {"ts": 1775164020000, "open": 30.3, "high": 30.3, "low": 30.29, "close": 30.29, "volume": 5.87, "quote_volume": 177.80915, "trades": 3, "taker_buy_quote": 20.7555}, {"ts": 1775164080000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 30.25, "high": 30.26, "low": 30.17, "close": 30.17, "volume": 148.846, "quote_volume": 4497.39473, "trades": 29, "taker_buy_quote": 634.42171}, {"ts": 1775164260000, "open": 30.15, "high": 30.15, "low": 30.08, "close": 30.08, "volume": 284.697, "quote_volume": 8575.9374, "trades": 13, "taker_buy_quote": 300.9}, {"ts": 1775164320000, "open": 30.13, "high": 30.17, "low": 30.09, "close": 30.17, "volume": 121.494, "quote_volume": 3661.21904, "trades": 37, "taker_buy_quote": 1980.96855}, {"ts": 1775164380000, "open": 30.17, "high": 30.23, "low": 30.17, "close": 30.2, "volume": 359.842, "quote_volume": 10858.12028, "trades": 27, "taker_buy_quote": 1136.7411}, {"ts": 1775164440000, "open": 30.21, "high": 30.21, "low": 30.19, "close": 30.2, "volume": 34.692, "quote_volume": 1047.48497, "trades": 10, "taker_buy_quote": 228.54747}, {"ts": 1775164500000, "open": 30.21, "high": 30.21, "low": 30.14, "close": 30.14, "volume": 74.37, "quote_volume": 2242.99447, "trades": 16, "taker_buy_quote": 1525.42566}, {"ts": 1775164560000, "open": 30.17, "high": 30.19, "low": 30.16, "close": 30.16, "volume": 62.908, "quote_volume": 1898.26807, "trades": 19, "taker_buy_quote": 1367.60005}, {"ts": 1775164620000, "open": 30.13, "high": 30.18, "low": 30.13, "close": 30.18, "volume": 6.29, "quote_volume": 189.60564, "trades": 10, "taker_buy_quote": 61.47534}, {"ts": 1775164680000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.15, "volume": 61.942, "quote_volume": 1867.27571, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 213.661, "quote_volume": 6437.60593, "trades": 9, "taker_buy_quote": 6234.22843}, {"ts": 1775164800000, "open": 30.12, "high": 30.13, "low": 30.11, "close": 30.11, "volume": 78.665, "quote_volume": 2368.82868, "trades": 12, "taker_buy_quote": 2040.23858}, {"ts": 1775164860000, "open": 30.11, "high": 30.2, "low": 30.11, "close": 30.2, "volume": 116.588, "quote_volume": 3516.06477, "trades": 42, "taker_buy_quote": 3063.51477}, {"ts": 1775164920000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 45.244, "quote_volume": 1365.01148, "trades": 3, "taker_buy_quote": 262.08679}, {"ts": 1775164980000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 47.193, "quote_volume": 1423.81281, "trades": 6, "taker_buy_quote": 365.56989}, {"ts": 1775165040000, "open": 30.17, "high": 30.17, "low": 30.13, "close": 30.13, "volume": 148.711, "quote_volume": 4483.22989, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 30.12, "high": 30.12, "low": 30.1, "close": 30.11, "volume": 60.771, "quote_volume": 1829.88608, "trades": 8, "taker_buy_quote": 1442.30878}, {"ts": 1775165160000, "open": 30.1, "high": 30.13, "low": 30.1, "close": 30.13, "volume": 5.282, "quote_volume": 159.05082, "trades": 5, "taker_buy_quote": 15.06}, {"ts": 1775165220000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 71.5, "quote_volume": 2155.725, "trades": 3, "taker_buy_quote": 2155.725}, {"ts": 1775165280000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 1.51, "quote_volume": 45.5416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 10.0, "quote_volume": 301.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 10.0, "quote_volume": 301.7, "trades": 1, "taker_buy_quote": 301.7}, {"ts": 1775165460000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 30.17, "high": 30.21, "low": 30.17, "close": 30.2, "volume": 3.331, "quote_volume": 100.57108, "trades": 6, "taker_buy_quote": 34.22793}, {"ts": 1775165580000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 1.0, "quote_volume": 30.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 112.373, "quote_volume": 3395.91206, "trades": 6, "taker_buy_quote": 3395.91206}, {"ts": 1775165700000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 2.044, "quote_volume": 61.74924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 30.17, "high": 30.19, "low": 30.17, "close": 30.19, "volume": 4.644, "quote_volume": 140.1982, "trades": 3, "taker_buy_quote": 133.92284}, {"ts": 1775165820000, "open": 30.17, "high": 30.2, "low": 30.17, "close": 30.19, "volume": 14.672, "quote_volume": 442.94744, "trades": 6, "taker_buy_quote": 195.27364}, {"ts": 1775165880000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 19.659, "quote_volume": 593.15862, "trades": 4, "taker_buy_quote": 140.60862}, {"ts": 1775165940000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.14, "volume": 8.841, "quote_volume": 266.53774, "trades": 3, "taker_buy_quote": 160.97774}, {"ts": 1775166060000, "open": 30.16, "high": 30.16, "low": 30.12, "close": 30.12, "volume": 33.699, "quote_volume": 1015.63037, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "open": 30.1, "high": 30.14, "low": 30.1, "close": 30.14, "volume": 29.075, "quote_volume": 875.32767, "trades": 9, "taker_buy_quote": 702.25267}, {"ts": 1775166180000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 4.105, "quote_volume": 123.76645, "trades": 5, "taker_buy_quote": 50.07985}, {"ts": 1775166300000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.17, "volume": 18.043, "quote_volume": 544.19348, "trades": 5, "taker_buy_quote": 544.19348}, {"ts": 1775166360000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 8.952, "quote_volume": 269.97836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 15.0, "quote_volume": 452.35, "trades": 2, "taker_buy_quote": 301.6}, {"ts": 1775166480000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 12.683, "quote_volume": 382.68592, "trades": 8, "taker_buy_quote": 382.68592}, {"ts": 1775166540000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 9.18, "quote_volume": 277.1442, "trades": 3, "taker_buy_quote": 277.1442}, {"ts": 1775166600000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 14.993, "quote_volume": 452.7886, "trades": 3, "taker_buy_quote": 422.8}, {"ts": 1775166660000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 30.21, "high": 30.21, "low": 30.19, "close": 30.21, "volume": 22.577, "quote_volume": 681.98944, "trades": 10, "taker_buy_quote": 576.48406}, {"ts": 1775166840000, "open": 30.21, "high": 30.24, "low": 30.21, "close": 30.21, "volume": 27.207, "quote_volume": 822.18629, "trades": 17, "taker_buy_quote": 497.41195}, {"ts": 1775166900000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 2.853, "quote_volume": 86.1639, "trades": 3, "taker_buy_quote": 9.9693}, {"ts": 1775166960000, "open": 30.21, "high": 30.24, "low": 30.21, "close": 30.24, "volume": 22.265, "quote_volume": 673.1118, "trades": 8, "taker_buy_quote": 199.25655}, {"ts": 1775167020000, "open": 30.23, "high": 30.23, "low": 30.22, "close": 30.22, "volume": 7.02, "quote_volume": 212.1632, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.687, "quote_volume": 20.76114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 4.452, "quote_volume": 134.35786, "trades": 5, "taker_buy_quote": 10.14048}, {"ts": 1775167200000, "open": 30.16, "high": 30.16, "low": 30.13, "close": 30.13, "volume": 13.464, "quote_volume": 405.81563, "trades": 5, "taker_buy_quote": 358.17652}, {"ts": 1775167260000, "open": 30.15, "high": 30.18, "low": 30.15, "close": 30.18, "volume": 3.618, "quote_volume": 109.11258, "trades": 8, "taker_buy_quote": 109.11258}, {"ts": 1775167320000, "open": 30.16, "high": 30.16, "low": 30.11, "close": 30.13, "volume": 53.954, "quote_volume": 1626.0803, "trades": 9, "taker_buy_quote": 602.6}, {"ts": 1775167380000, "open": 30.14, "high": 30.21, "low": 30.14, "close": 30.21, "volume": 36.45, "quote_volume": 1100.70456, "trades": 12, "taker_buy_quote": 496.70456}, {"ts": 1775167440000, "open": 30.18, "high": 30.22, "low": 30.18, "close": 30.22, "volume": 16.222, "quote_volume": 489.67769, "trades": 11, "taker_buy_quote": 258.92141}, {"ts": 1775167500000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 3.515, "quote_volume": 106.11785, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 30.21, "high": 30.21, "low": 30.19, "close": 30.19, "volume": 5.764, "quote_volume": 174.06099, "trades": 5, "taker_buy_quote": 132.03651}, {"ts": 1775167620000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 2.868, "quote_volume": 86.52756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 9.558, "quote_volume": 288.06688, "trades": 5, "taker_buy_quote": 230.4392}, {"ts": 1775167740000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 1.091, "quote_volume": 32.90456, "trades": 1, "taker_buy_quote": 32.90456}, {"ts": 1775167800000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 2.208, "quote_volume": 66.59328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.17, "volume": 3.892, "quote_volume": 117.40506, "trades": 2, "taker_buy_quote": 50.00528}, {"ts": 1775167920000, "open": 30.17, "high": 30.17, "low": 30.13, "close": 30.13, "volume": 17.627, "quote_volume": 531.58741, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 6.36, "quote_volume": 191.4996, "trades": 4, "taker_buy_quote": 6.022}, {"ts": 1775168040000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 15.439, "quote_volume": 464.65287, "trades": 3, "taker_buy_quote": 380.88231}, {"ts": 1775168100000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 30.12, "high": 30.16, "low": 30.12, "close": 30.16, "volume": 42.743, "quote_volume": 1288.09693, "trades": 16, "taker_buy_quote": 1288.09693}, {"ts": 1775168220000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 92.1, "quote_volume": 2777.69775, "trades": 10, "taker_buy_quote": 1838.78679}, {"ts": 1775168280000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 30.16, "high": 30.19, "low": 30.16, "close": 30.16, "volume": 14.399, "quote_volume": 434.39903, "trades": 8, "taker_buy_quote": 277.56703}, {"ts": 1775168400000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 4.136, "quote_volume": 124.78312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 30.15, "high": 30.15, "low": 30.12, "close": 30.12, "volume": 46.851, "quote_volume": 1411.7581, "trades": 12, "taker_buy_quote": 381.60855}, {"ts": 1775168520000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 25.653, "quote_volume": 773.68718, "trades": 11, "taker_buy_quote": 297.8227}, {"ts": 1775168580000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 4.658, "quote_volume": 140.40045, "trades": 3, "taker_buy_quote": 140.40045}, {"ts": 1775168640000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 6.635, "quote_volume": 199.91255, "trades": 1, "taker_buy_quote": 199.91255}, {"ts": 1775168700000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 30.13, "high": 30.13, "low": 30.08, "close": 30.12, "volume": 211.292, "quote_volume": 6362.39644, "trades": 36, "taker_buy_quote": 786.64984}, {"ts": 1775168820000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 33.618, "quote_volume": 1012.25461, "trades": 9, "taker_buy_quote": 881.30622}, {"ts": 1775168880000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 1.661, "quote_volume": 50.02932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 5.81, "quote_volume": 174.9972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169060000, "open": 30.14, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 67.68, "quote_volume": 2040.09182, "trades": 7, "taker_buy_quote": 2006.94882}, {"ts": 1775169120000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.198, "quote_volume": 5.96772, "trades": 1, "taker_buy_quote": 5.96772}, {"ts": 1775169180000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 2.794, "quote_volume": 84.15528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 423.89, "quote_volume": 12763.58325, "trades": 10, "taker_buy_quote": 12357.02989}, {"ts": 1775169480000, "open": 30.12, "high": 30.15, "low": 30.12, "close": 30.15, "volume": 112.56, "quote_volume": 3392.39083, "trades": 15, "taker_buy_quote": 652.73917}, {"ts": 1775169540000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 23.006, "quote_volume": 693.59265, "trades": 5, "taker_buy_quote": 693.59265}, {"ts": 1775169600000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 2.156, "quote_volume": 65.0034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169660000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 3.825, "quote_volume": 115.2855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 38.498, "quote_volume": 1160.38456, "trades": 9, "taker_buy_quote": 553.88278}, {"ts": 1775169780000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 25.418, "quote_volume": 766.29202, "trades": 6, "taker_buy_quote": 301.04775}, {"ts": 1775169840000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 13.187, "quote_volume": 397.47511, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 9.299, "quote_volume": 280.06775, "trades": 4, "taker_buy_quote": 60.24}, {"ts": 1775170020000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 1.661, "quote_volume": 50.02932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 3.0, "quote_volume": 90.33, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 1.169, "quote_volume": 35.21028, "trades": 1, "taker_buy_quote": 35.21028}, {"ts": 1775170200000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 30.13, "high": 30.16, "low": 30.13, "close": 30.16, "volume": 27.419, "quote_volume": 826.78548, "trades": 10, "taker_buy_quote": 704.29891}, {"ts": 1775170320000, "open": 30.15, "high": 30.2, "low": 30.15, "close": 30.17, "volume": 590.872, "quote_volume": 17830.92748, "trades": 57, "taker_buy_quote": 14950.08872}, {"ts": 1775170380000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 1.53, "quote_volume": 46.14844, "trades": 2, "taker_buy_quote": 10.98188}, {"ts": 1775170440000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 4.05, "quote_volume": 122.20066, "trades": 4, "taker_buy_quote": 122.20066}, {"ts": 1775170500000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 24.655, "quote_volume": 743.85829, "trades": 6, "taker_buy_quote": 392.13643}, {"ts": 1775170560000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 2.235, "quote_volume": 67.42279, "trades": 2, "taker_buy_quote": 10.7937}, {"ts": 1775170620000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 16.897, "quote_volume": 509.14486, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 23.92, "quote_volume": 720.98456, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 30.11, "high": 30.12, "low": 30.06, "close": 30.06, "volume": 77.939, "quote_volume": 2344.65191, "trades": 24, "taker_buy_quote": 868.61792}, {"ts": 1775170860000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.08, "volume": 28.747, "quote_volume": 864.36076, "trades": 8, "taker_buy_quote": 112.92032}, {"ts": 1775170920000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.07, "volume": 43.412, "quote_volume": 1305.33861, "trades": 13, "taker_buy_quote": 300.70338}, {"ts": 1775170980000, "open": 30.09, "high": 30.09, "low": 30.06, "close": 30.07, "volume": 34.639, "quote_volume": 1041.64586, "trades": 10, "taker_buy_quote": 29.84928}, {"ts": 1775171040000, "open": 30.07, "high": 30.09, "low": 30.06, "close": 30.09, "volume": 23.684, "quote_volume": 712.31832, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.09, "volume": 37.135, "quote_volume": 1117.20048, "trades": 11, "taker_buy_quote": 294.76442}, {"ts": 1775171160000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.09, "volume": 35.961, "quote_volume": 1082.24474, "trades": 7, "taker_buy_quote": 421.4}, {"ts": 1775171220000, "open": 30.1, "high": 30.1, "low": 30.04, "close": 30.06, "volume": 424.829, "quote_volume": 12764.19353, "trades": 33, "taker_buy_quote": 174.41532}, {"ts": 1775171280000, "open": 30.05, "high": 30.06, "low": 30.04, "close": 30.06, "volume": 35.338, "quote_volume": 1062.06184, "trades": 12, "taker_buy_quote": 516.259}, {"ts": 1775171340000, "open": 30.05, "high": 30.1, "low": 30.05, "close": 30.09, "volume": 30.102, "quote_volume": 904.97892, "trades": 9, "taker_buy_quote": 189.58043}, {"ts": 1775171400000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 56.548, "quote_volume": 1700.94178, "trades": 13, "taker_buy_quote": 427.16608}, {"ts": 1775171460000, "open": 30.06, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 22.828, "quote_volume": 686.12801, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 30.06, "high": 30.09, "low": 30.05, "close": 30.07, "volume": 51.224, "quote_volume": 1540.11779, "trades": 17, "taker_buy_quote": 621.46029}, {"ts": 1775171580000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 38.162, "quote_volume": 1147.77531, "trades": 12, "taker_buy_quote": 350.82304}, {"ts": 1775171640000, "open": 30.1, "high": 30.11, "low": 30.09, "close": 30.11, "volume": 38.809, "quote_volume": 1168.05468, "trades": 13, "taker_buy_quote": 470.8446}, {"ts": 1775171700000, "open": 30.11, "high": 30.11, "low": 30.09, "close": 30.09, "volume": 27.247, "quote_volume": 820.1077, "trades": 15, "taker_buy_quote": 75.09434}, {"ts": 1775171760000, "open": 30.12, "high": 30.13, "low": 30.1, "close": 30.1, "volume": 47.923, "quote_volume": 1443.03094, "trades": 12, "taker_buy_quote": 207.4068}, {"ts": 1775171820000, "open": 30.1, "high": 30.1, "low": 30.07, "close": 30.07, "volume": 26.215, "quote_volume": 788.64125, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 30.08, "high": 30.09, "low": 30.07, "close": 30.08, "volume": 57.276, "quote_volume": 1722.9714, "trades": 16, "taker_buy_quote": 485.47088}, {"ts": 1775171940000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 15.582, "quote_volume": 468.70656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 8.846, "quote_volume": 266.3984, "trades": 6, "taker_buy_quote": 201.5028}, {"ts": 1775172060000, "open": 30.13, "high": 30.15, "low": 30.13, "close": 30.15, "volume": 44.855, "quote_volume": 1352.17745, "trades": 10, "taker_buy_quote": 1352.17745}, {"ts": 1775172120000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 3.671, "quote_volume": 110.80645, "trades": 4, "taker_buy_quote": 80.26429}, {"ts": 1775172180000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 2.161, "quote_volume": 65.2456, "trades": 3, "taker_buy_quote": 65.2456}, {"ts": 1775172240000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 6.012, "quote_volume": 181.65312, "trades": 6, "taker_buy_quote": 122.53215}, {"ts": 1775172300000, "open": 30.21, "high": 30.21, "low": 30.16, "close": 30.16, "volume": 66.021, "quote_volume": 1994.28894, "trades": 14, "taker_buy_quote": 1093.51787}, {"ts": 1775172360000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 19.377, "quote_volume": 584.41032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 6.694, "quote_volume": 201.8241, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 1.645, "quote_volume": 49.5803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 9.805, "quote_volume": 295.50947, "trades": 4, "taker_buy_quote": 255.64748}, {"ts": 1775172600000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 22.141, "quote_volume": 667.27489, "trades": 7, "taker_buy_quote": 617.25909}, {"ts": 1775172720000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.498, "quote_volume": 15.00972, "trades": 2, "taker_buy_quote": 15.00972}, {"ts": 1775172780000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 59.601, "quote_volume": 1797.51548, "trades": 7, "taker_buy_quote": 1644.71528}, {"ts": 1775172840000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 11.826, "quote_volume": 356.53153, "trades": 7, "taker_buy_quote": 92.28915}, {"ts": 1775172900000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.14, "volume": 11.695, "quote_volume": 352.63152, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 30.14, "high": 30.14, "low": 30.11, "close": 30.11, "volume": 20.451, "quote_volume": 615.99305, "trades": 9, "taker_buy_quote": 5.06352}, {"ts": 1775173020000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 7.917, "quote_volume": 238.61838, "trades": 3, "taker_buy_quote": 208.50852}, {"ts": 1775173080000, "open": 30.15, "high": 30.17, "low": 30.15, "close": 30.17, "volume": 64.501, "quote_volume": 1945.3617, "trades": 12, "taker_buy_quote": 1909.1697}, {"ts": 1775173140000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 2.648, "quote_volume": 79.89016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 14.501, "quote_volume": 437.46205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 13.857, "quote_volume": 418.06569, "trades": 4, "taker_buy_quote": 71.86494}, {"ts": 1775173320000, "open": 30.18, "high": 30.19, "low": 30.14, "close": 30.14, "volume": 535.078, "quote_volume": 16135.52508, "trades": 83, "taker_buy_quote": 2159.69649}, {"ts": 1775173380000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 134.403, "quote_volume": 4052.25045, "trades": 29, "taker_buy_quote": 4052.25045}, {"ts": 1775173440000, "open": 30.14, "high": 30.14, "low": 30.12, "close": 30.12, "volume": 30.422, "quote_volume": 916.58226, "trades": 9, "taker_buy_quote": 338.97048}, {"ts": 1775173500000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 28.934, "quote_volume": 871.49208, "trades": 6, "taker_buy_quote": 315.14556}, {"ts": 1775173560000, "open": 30.13, "high": 30.13, "low": 30.1, "close": 30.13, "volume": 36.845, "quote_volume": 1109.4566, "trades": 11, "taker_buy_quote": 464.12771}, {"ts": 1775173620000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 4.825, "quote_volume": 145.329, "trades": 2, "taker_buy_quote": 115.209}, {"ts": 1775173680000, "open": 30.15, "high": 30.18, "low": 30.15, "close": 30.17, "volume": 25.439, "quote_volume": 767.34309, "trades": 19, "taker_buy_quote": 630.38497}, {"ts": 1775173740000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 40.163, "quote_volume": 1211.88477, "trades": 12, "taker_buy_quote": 844.89689}, {"ts": 1775173800000, "open": 30.16, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 132.922, "quote_volume": 4008.87412, "trades": 15, "taker_buy_quote": 3326.02771}, {"ts": 1775173860000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 11.682, "quote_volume": 352.19733, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 9.833, "quote_volume": 296.66161, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 41.855, "quote_volume": 1262.77457, "trades": 13, "taker_buy_quote": 1262.77457}, {"ts": 1775174040000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 39.937, "quote_volume": 1203.87829, "trades": 10, "taker_buy_quote": 316.51968}, {"ts": 1775174100000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 2.0, "quote_volume": 60.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174160000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.498, "quote_volume": 15.02466, "trades": 2, "taker_buy_quote": 15.02466}, {"ts": 1775174220000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 4.662, "quote_volume": 140.65254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 6.604, "quote_volume": 199.17664, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 7.156, "quote_volume": 215.82496, "trades": 3, "taker_buy_quote": 9.98296}, {"ts": 1775174400000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 5.417, "quote_volume": 163.3817, "trades": 4, "taker_buy_quote": 15.02466}, {"ts": 1775174460000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 119.534, "quote_volume": 3605.20926, "trades": 19, "taker_buy_quote": 2563.63016}, {"ts": 1775174520000, "open": 30.15, "high": 30.2, "low": 30.15, "close": 30.2, "volume": 56.18, "quote_volume": 1695.3188, "trades": 20, "taker_buy_quote": 1652.5058}, {"ts": 1775174580000, "open": 30.19, "high": 30.19, "low": 30.16, "close": 30.16, "volume": 118.871, "quote_volume": 3586.80905, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775174640000, "open": 30.17, "high": 30.2, "low": 30.17, "close": 30.18, "volume": 1083.01, "quote_volume": 32682.09708, "trades": 36, "taker_buy_quote": 23691.00354}, {"ts": 1775174700000, "open": 30.19, "high": 30.19, "low": 30.14, "close": 30.14, "volume": 45.233, "quote_volume": 1365.01522, "trades": 9, "taker_buy_quote": 1179.88013}, {"ts": 1775174760000, "open": 30.14, "high": 30.18, "low": 30.14, "close": 30.18, "volume": 12.845, "quote_volume": 387.46209, "trades": 12, "taker_buy_quote": 362.98841}, {"ts": 1775174820000, "open": 30.16, "high": 30.16, "low": 30.03, "close": 30.04, "volume": 422.177, "quote_volume": 12705.25512, "trades": 66, "taker_buy_quote": 1021.95179}, {"ts": 1775174880000, "open": 30.04, "high": 30.05, "low": 29.99, "close": 30.0, "volume": 587.975, "quote_volume": 17649.43608, "trades": 60, "taker_buy_quote": 292.16997}, {"ts": 1775174940000, "open": 30.0, "high": 30.09, "low": 30.0, "close": 30.09, "volume": 53.811, "quote_volume": 1616.13711, "trades": 20, "taker_buy_quote": 1616.13711}, {"ts": 1775175000000, "open": 30.07, "high": 30.07, "low": 30.06, "close": 30.06, "volume": 31.147, "quote_volume": 936.56129, "trades": 4, "taker_buy_quote": 87.174}, {"ts": 1775175060000, "open": 30.06, "high": 30.08, "low": 30.06, "close": 30.06, "volume": 39.345, "quote_volume": 1182.9907, "trades": 8, "taker_buy_quote": 160.6707}, {"ts": 1775175120000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 4.844, "quote_volume": 145.65908, "trades": 3, "taker_buy_quote": 68.58967}, {"ts": 1775175180000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 13.825, "quote_volume": 415.71775, "trades": 5, "taker_buy_quote": 291.73914}, {"ts": 1775175240000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175300000, "open": 30.05, "high": 30.05, "low": 30.03, "close": 30.03, "volume": 17.647, "quote_volume": 530.05416, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775175360000, "open": 30.02, "high": 30.02, "low": 29.98, "close": 30.0, "volume": 27.982, "quote_volume": 839.39396, "trades": 15, "taker_buy_quote": 511.59973}, {"ts": 1775175420000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 4.852, "quote_volume": 145.58192, "trades": 2, "taker_buy_quote": 79.8}, {"ts": 1775175480000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 10.0, "quote_volume": 300.2, "trades": 2, "taker_buy_quote": 65.80384}, {"ts": 1775175540000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 1.629, "quote_volume": 48.91688, "trades": 2, "taker_buy_quote": 42.9429}, {"ts": 1775175660000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 12.319, "quote_volume": 369.79458, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775175720000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 27.086, "quote_volume": 813.66344, "trades": 7, "taker_buy_quote": 687.34524}, {"ts": 1775175780000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 109.787, "quote_volume": 3293.8582, "trades": 8, "taker_buy_quote": 300.1}, {"ts": 1775175840000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 8.672, "quote_volume": 260.17667, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 5.655, "quote_volume": 169.66667, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175960000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 11.004, "quote_volume": 330.10332, "trades": 3, "taker_buy_quote": 280.08}, {"ts": 1775176020000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 28.246, "quote_volume": 846.81508, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176080000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 0.605, "quote_volume": 18.12865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 29.97, "high": 29.97, "low": 29.95, "close": 29.95, "volume": 68.532, "quote_volume": 2052.83033, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 0.201, "quote_volume": 6.02397, "trades": 1, "taker_buy_quote": 6.02397}, {"ts": 1775176260000, "open": 29.96, "high": 29.96, "low": 29.91, "close": 29.96, "volume": 853.391, "quote_volume": 25538.9984, "trades": 81, "taker_buy_quote": 13353.81085}, {"ts": 1775176320000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 35.697, "quote_volume": 1069.84909, "trades": 6, "taker_buy_quote": 1069.84909}, {"ts": 1775176380000, "open": 29.99, "high": 29.99, "low": 29.96, "close": 29.96, "volume": 44.991, "quote_volume": 1348.43962, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 29.96, "high": 29.98, "low": 29.94, "close": 29.98, "volume": 45.242, "quote_volume": 1355.04206, "trades": 17, "taker_buy_quote": 290.2862}, {"ts": 1775176500000, "open": 30.0, "high": 30.02, "low": 29.95, "close": 29.96, "volume": 527.6, "quote_volume": 15809.45148, "trades": 32, "taker_buy_quote": 4562.48813}, {"ts": 1775176560000, "open": 29.96, "high": 29.96, "low": 29.94, "close": 29.94, "volume": 91.716, "quote_volume": 2746.79118, "trades": 21, "taker_buy_quote": 493.38128}, {"ts": 1775176620000, "open": 29.94, "high": 29.96, "low": 29.9, "close": 29.94, "volume": 841.454, "quote_volume": 25179.2451, "trades": 69, "taker_buy_quote": 14981.08443}, {"ts": 1775176680000, "open": 29.92, "high": 29.96, "low": 29.92, "close": 29.95, "volume": 1494.626, "quote_volume": 44721.24239, "trades": 77, "taker_buy_quote": 40713.71245}, {"ts": 1775176740000, "open": 29.97, "high": 30.0, "low": 29.95, "close": 29.95, "volume": 38.172, "quote_volume": 1144.42573, "trades": 22, "taker_buy_quote": 764.89935}, {"ts": 1775176800000, "open": 29.96, "high": 29.96, "low": 29.94, "close": 29.94, "volume": 16.011, "quote_volume": 479.48614, "trades": 6, "taker_buy_quote": 379.4664}, {"ts": 1775176860000, "open": 29.93, "high": 29.93, "low": 29.9, "close": 29.92, "volume": 172.698, "quote_volume": 5164.63335, "trades": 23, "taker_buy_quote": 1857.49461}, {"ts": 1775176920000, "open": 29.93, "high": 29.97, "low": 29.92, "close": 29.97, "volume": 31.657, "quote_volume": 947.76816, "trades": 12, "taker_buy_quote": 728.78856}, {"ts": 1775176980000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177040000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 3.06, "quote_volume": 91.647, "trades": 1, "taker_buy_quote": 91.647}, {"ts": 1775177100000, "open": 29.93, "high": 29.93, "low": 29.92, "close": 29.92, "volume": 6.271, "quote_volume": 187.66432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.91, "volume": 8.882, "quote_volume": 265.71246, "trades": 7, "taker_buy_quote": 29.97984}, {"ts": 1775177220000, "open": 29.9, "high": 29.91, "low": 29.86, "close": 29.88, "volume": 203.788, "quote_volume": 6089.42115, "trades": 37, "taker_buy_quote": 3884.65795}, {"ts": 1775177280000, "open": 29.88, "high": 29.92, "low": 29.88, "close": 29.92, "volume": 113.727, "quote_volume": 3398.72279, "trades": 23, "taker_buy_quote": 1566.42143}, {"ts": 1775177340000, "open": 29.92, "high": 29.92, "low": 29.9, "close": 29.9, "volume": 20.8, "quote_volume": 622.08398, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.91, "volume": 2.821, "quote_volume": 84.3993, "trades": 3, "taker_buy_quote": 69.38448}, {"ts": 1775177460000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 8.498, "quote_volume": 254.26016, "trades": 5, "taker_buy_quote": 204.23392}, {"ts": 1775177580000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.92, "volume": 77.345, "quote_volume": 2313.4528, "trades": 7, "taker_buy_quote": 2149.03753}, {"ts": 1775177640000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.183, "quote_volume": 5.47353, "trades": 1, "taker_buy_quote": 5.47353}, {"ts": 1775177760000, "open": 29.91, "high": 29.92, "low": 29.91, "close": 29.92, "volume": 13.625, "quote_volume": 407.62175, "trades": 7, "taker_buy_quote": 293.216}, {"ts": 1775177820000, "open": 29.93, "high": 29.94, "low": 29.92, "close": 29.92, "volume": 27.501, "quote_volume": 823.23046, "trades": 10, "taker_buy_quote": 274.84741}, {"ts": 1775177880000, "open": 29.93, "high": 29.97, "low": 29.93, "close": 29.95, "volume": 114.913, "quote_volume": 3441.68557, "trades": 16, "taker_buy_quote": 689.71345}, {"ts": 1775177940000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 9.793, "quote_volume": 293.20242, "trades": 3, "taker_buy_quote": 145.5084}, {"ts": 1775178000000, "open": 29.93, "high": 29.93, "low": 29.92, "close": 29.92, "volume": 57.606, "quote_volume": 1724.11952, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775178060000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 29.92, "high": 29.92, "low": 29.87, "close": 29.87, "volume": 99.178, "quote_volume": 2963.22266, "trades": 20, "taker_buy_quote": 114.32925}, {"ts": 1775178180000, "open": 29.87, "high": 29.87, "low": 29.84, "close": 29.84, "volume": 115.968, "quote_volume": 3461.97472, "trades": 17, "taker_buy_quote": 32.04707}, {"ts": 1775178240000, "open": 29.84, "high": 29.85, "low": 29.84, "close": 29.85, "volume": 21.841, "quote_volume": 651.79478, "trades": 4, "taker_buy_quote": 177.1299}, {"ts": 1775178300000, "open": 29.89, "high": 29.91, "low": 29.89, "close": 29.91, "volume": 113.87, "quote_volume": 3404.50424, "trades": 12, "taker_buy_quote": 3404.50424}, {"ts": 1775178360000, "open": 29.9, "high": 29.91, "low": 29.89, "close": 29.89, "volume": 109.728, "quote_volume": 3280.6395, "trades": 12, "taker_buy_quote": 24.73557}, {"ts": 1775178420000, "open": 29.88, "high": 29.89, "low": 29.86, "close": 29.86, "volume": 22.584, "quote_volume": 674.7678, "trades": 6, "taker_buy_quote": 610.32816}, {"ts": 1775178480000, "open": 29.83, "high": 29.83, "low": 29.8, "close": 29.8, "volume": 85.635, "quote_volume": 2553.68253, "trades": 7, "taker_buy_quote": 33.4096}, {"ts": 1775178540000, "open": 29.82, "high": 29.85, "low": 29.82, "close": 29.85, "volume": 26.431, "quote_volume": 788.57022, "trades": 9, "taker_buy_quote": 446.15622}, {"ts": 1775178600000, "open": 29.84, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 1.076, "quote_volume": 32.10415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775178660000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 311.379, "quote_volume": 9279.0942, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 29.81, "high": 29.81, "low": 29.8, "close": 29.8, "volume": 13.094, "quote_volume": 390.23945, "trades": 4, "taker_buy_quote": 205.21125}, {"ts": 1775178780000, "open": 29.82, "high": 29.85, "low": 29.77, "close": 29.85, "volume": 284.991, "quote_volume": 8489.24155, "trades": 41, "taker_buy_quote": 1033.30926}, {"ts": 1775178840000, "open": 29.84, "high": 29.87, "low": 29.84, "close": 29.87, "volume": 8.807, "quote_volume": 263.04399, "trades": 11, "taker_buy_quote": 263.04399}, {"ts": 1775178900000, "open": 29.86, "high": 29.86, "low": 29.84, "close": 29.84, "volume": 20.081, "quote_volume": 599.53488, "trades": 5, "taker_buy_quote": 49.982}, {"ts": 1775178960000, "open": 29.86, "high": 29.86, "low": 29.83, "close": 29.83, "volume": 55.779, "quote_volume": 1664.70379, "trades": 9, "taker_buy_quote": 20.06592}, {"ts": 1775179020000, "open": 29.83, "high": 29.84, "low": 29.83, "close": 29.84, "volume": 11.602, "quote_volume": 346.12015, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 29.86, "high": 29.86, "low": 29.85, "close": 29.86, "volume": 13.579, "quote_volume": 405.39247, "trades": 6, "taker_buy_quote": 177.09127}, {"ts": 1775179140000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 3.621, "quote_volume": 108.08685, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179260000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 3.962, "quote_volume": 118.30532, "trades": 5, "taker_buy_quote": 87.96756}, {"ts": 1775179320000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 6.443, "quote_volume": 192.45241, "trades": 4, "taker_buy_quote": 192.45241}, {"ts": 1775179380000, "open": 29.88, "high": 29.94, "low": 29.88, "close": 29.94, "volume": 14.636, "quote_volume": 437.7942, "trades": 9, "taker_buy_quote": 235.09902}, {"ts": 1775179440000, "open": 29.93, "high": 29.93, "low": 29.9, "close": 29.9, "volume": 11.165, "quote_volume": 333.85988, "trades": 6, "taker_buy_quote": 303.3714}, {"ts": 1775179500000, "open": 29.9, "high": 29.94, "low": 29.9, "close": 29.94, "volume": 13.114, "quote_volume": 392.6004, "trades": 3, "taker_buy_quote": 93.2004}, {"ts": 1775179560000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 53.898, "quote_volume": 1614.2451, "trades": 9, "taker_buy_quote": 1614.2451}, {"ts": 1775179680000, "open": 29.95, "high": 29.98, "low": 29.95, "close": 29.98, "volume": 77.703, "quote_volume": 2327.80124, "trades": 15, "taker_buy_quote": 1167.09092}, {"ts": 1775179740000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 39.133, "quote_volume": 1172.42468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 29.96, "high": 29.99, "low": 29.96, "close": 29.99, "volume": 45.697, "quote_volume": 1370.18528, "trades": 5, "taker_buy_quote": 1370.18528}, {"ts": 1775179860000, "open": 29.98, "high": 29.98, "low": 29.96, "close": 29.96, "volume": 23.668, "quote_volume": 709.36218, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 1.669, "quote_volume": 50.03662, "trades": 1, "taker_buy_quote": 50.03662}, {"ts": 1775179980000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 29.98, "high": 29.98, "low": 29.96, "close": 29.96, "volume": 914.071, "quote_volume": 27403.84426, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 6.461, "quote_volume": 193.37773, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775180160000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180220000, "open": 29.89, "high": 29.89, "low": 29.84, "close": 29.86, "volume": 150.74, "quote_volume": 4499.9589, "trades": 24, "taker_buy_quote": 39.91634}, {"ts": 1775180280000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 17.101, "quote_volume": 511.01031, "trades": 5, "taker_buy_quote": 511.01031}, {"ts": 1775180340000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180400000, "open": 29.89, "high": 29.91, "low": 29.89, "close": 29.91, "volume": 16.966, "quote_volume": 507.40606, "trades": 7, "taker_buy_quote": 354.95479}, {"ts": 1775180460000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 1.573, "quote_volume": 47.06416, "trades": 3, "taker_buy_quote": 47.06416}, {"ts": 1775180520000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.604, "quote_volume": 18.06564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 24.004, "quote_volume": 718.77797, "trades": 5, "taker_buy_quote": 5.35747}, {"ts": 1775180640000, "open": 29.94, "high": 29.98, "low": 29.94, "close": 29.95, "volume": 245.358, "quote_volume": 7352.48207, "trades": 27, "taker_buy_quote": 7339.45382}, {"ts": 1775180700000, "open": 29.95, "high": 29.95, "low": 29.93, "close": 29.93, "volume": 58.595, "quote_volume": 1754.11903, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 29.92, "high": 29.93, "low": 29.91, "close": 29.93, "volume": 40.952, "quote_volume": 1225.02559, "trades": 8, "taker_buy_quote": 114.48225}, {"ts": 1775180820000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 0.668, "quote_volume": 19.98656, "trades": 1, "taker_buy_quote": 19.98656}, {"ts": 1775180880000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 2.449, "quote_volume": 73.24959, "trades": 1, "taker_buy_quote": 73.24959}, {"ts": 1775180940000, "open": 29.91, "high": 29.93, "low": 29.91, "close": 29.93, "volume": 23.805, "quote_volume": 712.08405, "trades": 4, "taker_buy_quote": 483.19605}, {"ts": 1775181000000, "open": 29.92, "high": 29.92, "low": 29.9, "close": 29.9, "volume": 103.892, "quote_volume": 3106.60001, "trades": 12, "taker_buy_quote": 114.41408}, {"ts": 1775181060000, "open": 29.91, "high": 29.92, "low": 29.91, "close": 29.92, "volume": 105.26, "quote_volume": 3148.81766, "trades": 9, "taker_buy_quote": 3148.81766}, {"ts": 1775181120000, "open": 29.92, "high": 29.94, "low": 29.92, "close": 29.94, "volume": 3.611, "quote_volume": 108.10792, "trades": 3, "taker_buy_quote": 99.9996}, {"ts": 1775181180000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 11.005, "quote_volume": 329.4897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 29.95, "high": 29.96, "low": 29.95, "close": 29.96, "volume": 18.679, "quote_volume": 559.4743, "trades": 2, "taker_buy_quote": 444.8773}, {"ts": 1775181360000, "open": 29.96, "high": 29.96, "low": 29.95, "close": 29.95, "volume": 1.167, "quote_volume": 34.95865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 29.93, "high": 29.94, "low": 29.92, "close": 29.94, "volume": 41.57, "quote_volume": 1244.01697, "trades": 13, "taker_buy_quote": 211.60902}, {"ts": 1775181540000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 1.669, "quote_volume": 50.01993, "trades": 1, "taker_buy_quote": 50.01993}, {"ts": 1775181660000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 0.841, "quote_volume": 25.16272, "trades": 1, "taker_buy_quote": 25.16272}, {"ts": 1775181720000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.348, "quote_volume": 10.41564, "trades": 1, "taker_buy_quote": 10.41564}, {"ts": 1775181780000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 14.095, "quote_volume": 421.7224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 6.132, "quote_volume": 183.40812, "trades": 1, "taker_buy_quote": 183.40812}, {"ts": 1775181900000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181960000, "open": 29.93, "high": 29.93, "low": 29.92, "close": 29.93, "volume": 6.478, "quote_volume": 193.8712, "trades": 6, "taker_buy_quote": 134.86458}, {"ts": 1775182020000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.91, "volume": 3.784, "quote_volume": 113.18164, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 29.91, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 32.165, "quote_volume": 961.88805, "trades": 8, "taker_buy_quote": 499.629}, {"ts": 1775182200000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 3.825, "quote_volume": 114.291, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775182260000, "open": 29.88, "high": 29.91, "low": 29.88, "close": 29.91, "volume": 607.901, "quote_volume": 18172.95981, "trades": 25, "taker_buy_quote": 18030.15321}, {"ts": 1775182320000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.91, "volume": 21.271, "quote_volume": 636.32555, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 34.774, "quote_volume": 1040.99575, "trades": 7, "taker_buy_quote": 710.05974}, {"ts": 1775182440000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 0.511, "quote_volume": 15.31467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 14.314, "quote_volume": 429.33031, "trades": 6, "taker_buy_quote": 20.97}, {"ts": 1775182560000, "open": 30.0, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 3.036, "quote_volume": 91.09183, "trades": 4, "taker_buy_quote": 20.44183}, {"ts": 1775182620000, "open": 30.05, "high": 30.15, "low": 30.05, "close": 30.13, "volume": 134.841, "quote_volume": 4056.28058, "trades": 37, "taker_buy_quote": 3366.77422}, {"ts": 1775182680000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.663, "quote_volume": 19.98945, "trades": 1, "taker_buy_quote": 19.98945}, {"ts": 1775182740000, "open": 30.14, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 7.423, "quote_volume": 223.80118, "trades": 3, "taker_buy_quote": 108.51568}, {"ts": 1775182800000, "open": 30.13, "high": 30.13, "low": 30.08, "close": 30.08, "volume": 7.384, "quote_volume": 222.40115, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.06, "volume": 3.631, "quote_volume": 109.15144, "trades": 4, "taker_buy_quote": 30.75138}, {"ts": 1775182920000, "open": 30.06, "high": 30.06, "low": 30.03, "close": 30.05, "volume": 54.656, "quote_volume": 1641.97826, "trades": 15, "taker_buy_quote": 414.6922}, {"ts": 1775182980000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 2.229, "quote_volume": 66.97795, "trades": 4, "taker_buy_quote": 56.46395}, {"ts": 1775183040000, "open": 30.04, "high": 30.09, "low": 30.04, "close": 30.09, "volume": 13.352, "quote_volume": 401.63983, "trades": 4, "taker_buy_quote": 115.09425}, {"ts": 1775183100000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.06, "volume": 25.043, "quote_volume": 752.95868, "trades": 5, "taker_buy_quote": 249.8144}, {"ts": 1775183160000, "open": 30.06, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 8.976, "quote_volume": 269.81191, "trades": 2, "taker_buy_quote": 249.82866}, {"ts": 1775183220000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.666, "quote_volume": 19.99998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 30.01, "high": 30.01, "low": 29.98, "close": 29.98, "volume": 37.747, "quote_volume": 1132.50221, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 2.514, "quote_volume": 75.42, "trades": 2, "taker_buy_quote": 75.42}, {"ts": 1775183400000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.98, "volume": 17.825, "quote_volume": 534.42016, "trades": 4, "taker_buy_quote": 99.95667}, {"ts": 1775183460000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 20.0, "quote_volume": 599.4, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 29.96, "high": 29.96, "low": 29.93, "close": 29.94, "volume": 92.272, "quote_volume": 2763.49094, "trades": 10, "taker_buy_quote": 41.64654}, {"ts": 1775183580000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.666, "quote_volume": 19.97334, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183640000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 1.0, "quote_volume": 30.0, "trades": 1, "taker_buy_quote": 30.0}, {"ts": 1775183700000, "open": 30.01, "high": 30.02, "low": 29.99, "close": 29.99, "volume": 3.066, "quote_volume": 91.99716, "trades": 6, "taker_buy_quote": 72.02382}, {"ts": 1775183760000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 30.0, "volume": 61.132, "quote_volume": 1833.77786, "trades": 9, "taker_buy_quote": 91.8}, {"ts": 1775183880000, "open": 30.0, "high": 30.03, "low": 29.98, "close": 30.03, "volume": 103.907, "quote_volume": 3117.9545, "trades": 27, "taker_buy_quote": 2328.3245}, {"ts": 1775183940000, "open": 29.98, "high": 29.99, "low": 29.98, "close": 29.99, "volume": 1.471, "quote_volume": 44.10558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184000000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184060000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 6.716, "quote_volume": 201.62366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 30.01, "high": 30.06, "low": 30.01, "close": 30.06, "volume": 14.616, "quote_volume": 438.81871, "trades": 5, "taker_buy_quote": 138.71871}, {"ts": 1775184180000, "open": 30.06, "high": 30.06, "low": 30.03, "close": 30.03, "volume": 14.096, "quote_volume": 423.55976, "trades": 5, "taker_buy_quote": 123.05976}, {"ts": 1775184240000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 29.99, "high": 30.01, "low": 29.99, "close": 29.99, "volume": 66.899, "quote_volume": 2006.98778, "trades": 12, "taker_buy_quote": 597.20429}, {"ts": 1775184360000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 17.638, "quote_volume": 529.01796, "trades": 6, "taker_buy_quote": 529.01796}, {"ts": 1775184420000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 4.546, "quote_volume": 136.49955, "trades": 3, "taker_buy_quote": 136.49955}, {"ts": 1775184480000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 10.0, "quote_volume": 300.3, "trades": 3, "taker_buy_quote": 300.3}, {"ts": 1775184540000, "open": 30.04, "high": 30.04, "low": 30.03, "close": 30.03, "volume": 7.153, "quote_volume": 214.84284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184600000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184660000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 12.499, "quote_volume": 375.59315, "trades": 6, "taker_buy_quote": 145.71065}, {"ts": 1775184720000, "open": 30.04, "high": 30.08, "low": 30.04, "close": 30.08, "volume": 24.576, "quote_volume": 738.61755, "trades": 5, "taker_buy_quote": 518.36427}, {"ts": 1775184780000, "open": 30.08, "high": 30.13, "low": 30.07, "close": 30.13, "volume": 148.605, "quote_volume": 4471.55555, "trades": 36, "taker_buy_quote": 4471.55555}, {"ts": 1775184840000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 66.499, "quote_volume": 2004.27986, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184900000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185020000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 4.831, "quote_volume": 145.56467, "trades": 3, "taker_buy_quote": 145.56467}, {"ts": 1775185080000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.663, "quote_volume": 19.98282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 24.886, "quote_volume": 750.06404, "trades": 7, "taker_buy_quote": 130.29522}, {"ts": 1775185200000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 27.221, "quote_volume": 820.23125, "trades": 6, "taker_buy_quote": 509.62108}, {"ts": 1775185260000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185320000, "open": 30.11, "high": 30.11, "low": 30.09, "close": 30.09, "volume": 35.038, "quote_volume": 1054.7869, "trades": 8, "taker_buy_quote": 10.44123}, {"ts": 1775185380000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 1.018, "quote_volume": 30.65198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185440000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 18.502, "quote_volume": 556.72518, "trades": 4, "taker_buy_quote": 556.72518}, {"ts": 1775185500000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 87.439, "quote_volume": 2632.65696, "trades": 11, "taker_buy_quote": 1154.9786}, {"ts": 1775185560000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 18.519, "quote_volume": 557.74903, "trades": 7, "taker_buy_quote": 254.98279}, {"ts": 1775185620000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 69.48, "quote_volume": 2094.1272, "trades": 5, "taker_buy_quote": 2094.1272}, {"ts": 1775185680000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.232, "quote_volume": 6.98784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185740000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 3.557, "quote_volume": 107.20798, "trades": 1, "taker_buy_quote": 107.20798}, {"ts": 1775185800000, "open": 30.15, "high": 30.2, "low": 30.15, "close": 30.18, "volume": 222.164, "quote_volume": 6701.80814, "trades": 29, "taker_buy_quote": 6454.55204}, {"ts": 1775185860000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 30.18, "high": 30.2, "low": 30.18, "close": 30.19, "volume": 40.843, "quote_volume": 1233.06161, "trades": 13, "taker_buy_quote": 731.02404}, {"ts": 1775186040000, "open": 30.2, "high": 30.22, "low": 30.19, "close": 30.22, "volume": 23.824, "quote_volume": 719.55206, "trades": 11, "taker_buy_quote": 674.07086}, {"ts": 1775186100000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186220000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 30.347, "quote_volume": 917.08634, "trades": 1, "taker_buy_quote": 917.08634}, {"ts": 1775186280000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 35.0, "quote_volume": 1057.66175, "trades": 2, "taker_buy_quote": 1057.66175}, {"ts": 1775186340000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 3.825, "quote_volume": 115.55325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 1.928, "quote_volume": 58.24488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 8.404, "quote_volume": 253.88484, "trades": 2, "taker_buy_quote": 253.88484}, {"ts": 1775186520000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 56.505, "quote_volume": 1707.02265, "trades": 5, "taker_buy_quote": 1707.02265}, {"ts": 1775186580000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 6.028, "quote_volume": 182.10588, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 30.22, "high": 30.23, "low": 30.22, "close": 30.23, "volume": 14.345, "quote_volume": 433.55991, "trades": 7, "taker_buy_quote": 382.44098}, {"ts": 1775186820000, "open": 30.23, "high": 30.23, "low": 30.21, "close": 30.21, "volume": 24.223, "quote_volume": 732.15461, "trades": 5, "taker_buy_quote": 8.97831}, {"ts": 1775186880000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 42.578, "quote_volume": 1286.28138, "trades": 9, "taker_buy_quote": 748.09023}, {"ts": 1775186940000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.832, "quote_volume": 25.14304, "trades": 1, "taker_buy_quote": 25.14304}, {"ts": 1775187000000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 6.308, "quote_volume": 190.53985, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 30.21, "high": 30.21, "low": 30.15, "close": 30.15, "volume": 235.854, "quote_volume": 7118.3503, "trades": 28, "taker_buy_quote": 275.33814}, {"ts": 1775187120000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 6.397, "quote_volume": 193.25337, "trades": 8, "taker_buy_quote": 187.75515}, {"ts": 1775187180000, "open": 30.23, "high": 30.26, "low": 30.23, "close": 30.26, "volume": 2.763, "quote_volume": 83.57744, "trades": 6, "taker_buy_quote": 83.57744}, {"ts": 1775187240000, "open": 30.24, "high": 30.24, "low": 30.22, "close": 30.22, "volume": 6.008, "quote_volume": 181.60542, "trades": 3, "taker_buy_quote": 66.01392}, {"ts": 1775187300000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 1.689, "quote_volume": 50.99091, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 2.168, "quote_volume": 65.4903, "trades": 4, "taker_buy_quote": 65.4903}, {"ts": 1775187420000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 4.963, "quote_volume": 149.91371, "trades": 3, "taker_buy_quote": 93.98331}, {"ts": 1775187480000, "open": 30.2, "high": 30.2, "low": 30.18, "close": 30.18, "volume": 52.842, "quote_volume": 1595.76022, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775187540000, "open": 30.17, "high": 30.2, "low": 30.17, "close": 30.18, "volume": 38.659, "quote_volume": 1166.86423, "trades": 8, "taker_buy_quote": 1045.01768}, {"ts": 1775187600000, "open": 30.2, "high": 30.24, "low": 30.2, "close": 30.2, "volume": 87.359, "quote_volume": 2640.09448, "trades": 32, "taker_buy_quote": 1846.16799}, {"ts": 1775187660000, "open": 30.2, "high": 30.2, "low": 30.19, "close": 30.19, "volume": 3.005, "quote_volume": 90.73047, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 3.76, "quote_volume": 113.5144, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 30.2, "high": 30.2, "low": 30.18, "close": 30.19, "volume": 4.169, "quote_volume": 125.85966, "trades": 4, "taker_buy_quote": 33.371}, {"ts": 1775187840000, "open": 30.19, "high": 30.23, "low": 30.18, "close": 30.23, "volume": 23.825, "quote_volume": 719.83929, "trades": 14, "taker_buy_quote": 651.23207}, {"ts": 1775187900000, "open": 30.23, "high": 30.24, "low": 30.22, "close": 30.23, "volume": 16.658, "quote_volume": 503.60144, "trades": 12, "taker_buy_quote": 261.29089}, {"ts": 1775187960000, "open": 30.23, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 26.25, "quote_volume": 793.61841, "trades": 8, "taker_buy_quote": 129.00384}, {"ts": 1775188020000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 3.404, "quote_volume": 102.84127, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 0.414, "quote_volume": 12.50694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 30.23, "high": 30.23, "low": 30.23, "close": 30.23, "volume": 1.832, "quote_volume": 55.38136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 30.24, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 9.034, "quote_volume": 273.24506, "trades": 5, "taker_buy_quote": 101.12256}, {"ts": 1775188260000, "open": 30.25, "high": 30.29, "low": 30.25, "close": 30.29, "volume": 28.211, "quote_volume": 854.11455, "trades": 16, "taker_buy_quote": 854.11455}, {"ts": 1775188320000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 1.333, "quote_volume": 40.37657, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 30.3, "high": 30.32, "low": 30.3, "close": 30.32, "volume": 15.434, "quote_volume": 467.71452, "trades": 9, "taker_buy_quote": 460.62432}, {"ts": 1775188440000, "open": 30.31, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 22.03, "quote_volume": 667.52542, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.27, "volume": 21.507, "quote_volume": 650.97864, "trades": 5, "taker_buy_quote": 499.62864}, {"ts": 1775188620000, "open": 30.27, "high": 30.29, "low": 30.27, "close": 30.29, "volume": 4.417, "quote_volume": 133.76015, "trades": 2, "taker_buy_quote": 87.17462}, {"ts": 1775188680000, "open": 30.31, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 50.171, "quote_volume": 1520.16835, "trades": 6, "taker_buy_quote": 56.13295}, {"ts": 1775188740000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 43.445, "quote_volume": 1315.94905, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775188860000, "open": 30.28, "high": 30.29, "low": 30.26, "close": 30.26, "volume": 113.798, "quote_volume": 3444.85531, "trades": 15, "taker_buy_quote": 374.87125}, {"ts": 1775188920000, "open": 30.25, "high": 30.28, "low": 30.25, "close": 30.28, "volume": 8.316, "quote_volume": 251.69896, "trades": 13, "taker_buy_quote": 124.98096}, {"ts": 1775188980000, "open": 30.28, "high": 30.32, "low": 30.28, "close": 30.32, "volume": 71.48, "quote_volume": 2166.84912, "trades": 13, "taker_buy_quote": 701.84736}, {"ts": 1775189040000, "open": 30.29, "high": 30.33, "low": 30.29, "close": 30.33, "volume": 50.652, "quote_volume": 1534.6767, "trades": 13, "taker_buy_quote": 1534.6767}, {"ts": 1775189100000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 53.11, "quote_volume": 1610.86594, "trades": 7, "taker_buy_quote": 105.61354}, {"ts": 1775189160000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.32, "volume": 3.838, "quote_volume": 116.36188, "trades": 2, "taker_buy_quote": 97.3272}, {"ts": 1775189220000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189280000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 1.482, "quote_volume": 44.93424, "trades": 1, "taker_buy_quote": 44.93424}, {"ts": 1775189340000, "open": 30.35, "high": 30.35, "low": 30.3, "close": 30.32, "volume": 268.209, "quote_volume": 8136.58989, "trades": 29, "taker_buy_quote": 4088.40123}, {"ts": 1775189400000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 1.914, "quote_volume": 58.00245, "trades": 2, "taker_buy_quote": 25.00575}, {"ts": 1775189460000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 12.664, "quote_volume": 383.82673, "trades": 6, "taker_buy_quote": 383.82673}, {"ts": 1775189520000, "open": 30.32, "high": 30.32, "low": 30.31, "close": 30.31, "volume": 9.99, "quote_volume": 302.83515, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775189580000, "open": 30.32, "high": 30.33, "low": 30.32, "close": 30.33, "volume": 32.836, "quote_volume": 995.88454, "trades": 7, "taker_buy_quote": 995.88454}, {"ts": 1775189640000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 1.566, "quote_volume": 47.51244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 30.34, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 56.716, "quote_volume": 1720.51493, "trades": 15, "taker_buy_quote": 819.54507}, {"ts": 1775189820000, "open": 30.38, "high": 30.39, "low": 30.33, "close": 30.35, "volume": 27.716, "quote_volume": 841.40695, "trades": 17, "taker_buy_quote": 346.9044}, {"ts": 1775189880000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 10.129, "quote_volume": 307.51396, "trades": 6, "taker_buy_quote": 299.98716}, {"ts": 1775189940000, "open": 30.35, "high": 30.35, "low": 30.32, "close": 30.32, "volume": 77.619, "quote_volume": 2353.80937, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 24.897, "quote_volume": 754.87704, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 33.075, "quote_volume": 1002.21075, "trades": 9, "taker_buy_quote": 14.1198}, {"ts": 1775190120000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 117.508, "quote_volume": 3561.48415, "trades": 17, "taker_buy_quote": 1318.25407}, {"ts": 1775190180000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 49.487, "quote_volume": 1498.8915, "trades": 11, "taker_buy_quote": 1141.63744}, {"ts": 1775190240000, "open": 30.27, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 9.505, "quote_volume": 287.81042, "trades": 4, "taker_buy_quote": 214.55702}, {"ts": 1775190300000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 16.452, "quote_volume": 498.16656, "trades": 4, "taker_buy_quote": 29.6744}, {"ts": 1775190360000, "open": 30.28, "high": 30.3, "low": 30.28, "close": 30.3, "volume": 8.15, "quote_volume": 246.83232, "trades": 3, "taker_buy_quote": 246.83232}, {"ts": 1775190420000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.496, "quote_volume": 15.03872, "trades": 2, "taker_buy_quote": 15.03872}, {"ts": 1775190480000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.3, "volume": 23.197, "quote_volume": 703.01086, "trades": 6, "taker_buy_quote": 81.86731}, {"ts": 1775190540000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 8.938, "quote_volume": 270.69836, "trades": 4, "taker_buy_quote": 9.999}, {"ts": 1775190600000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 14.69, "quote_volume": 444.9601, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 30.29, "high": 30.32, "low": 30.29, "close": 30.31, "volume": 24.936, "quote_volume": 755.78631, "trades": 6, "taker_buy_quote": 197.53091}, {"ts": 1775190780000, "open": 30.35, "high": 30.38, "low": 30.35, "close": 30.38, "volume": 42.89, "quote_volume": 1302.41053, "trades": 19, "taker_buy_quote": 1302.41053}, {"ts": 1775190840000, "open": 30.37, "high": 30.37, "low": 30.33, "close": 30.33, "volume": 15.199, "quote_volume": 461.13709, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 30.32, "high": 30.34, "low": 30.32, "close": 30.34, "volume": 9.213, "quote_volume": 279.5084, "trades": 6, "taker_buy_quote": 279.5084}, {"ts": 1775190960000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 0.248, "quote_volume": 7.52928, "trades": 1, "taker_buy_quote": 7.52928}, {"ts": 1775191020000, "open": 30.37, "high": 30.38, "low": 30.36, "close": 30.36, "volume": 68.228, "quote_volume": 2072.55545, "trades": 17, "taker_buy_quote": 1866.53862}, {"ts": 1775191080000, "open": 30.37, "high": 30.38, "low": 30.36, "close": 30.37, "volume": 35.019, "quote_volume": 1063.73797, "trades": 11, "taker_buy_quote": 999.52454}, {"ts": 1775191140000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.34, "volume": 3.4, "quote_volume": 103.14598, "trades": 5, "taker_buy_quote": 103.14598}, {"ts": 1775191200000, "open": 30.35, "high": 30.38, "low": 30.35, "close": 30.38, "volume": 2.578, "quote_volume": 78.28973, "trades": 6, "taker_buy_quote": 78.28973}, {"ts": 1775191260000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 11.581, "quote_volume": 351.99659, "trades": 8, "taker_buy_quote": 351.99659}, {"ts": 1775191320000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 26.503, "quote_volume": 805.80305, "trades": 6, "taker_buy_quote": 805.80305}, {"ts": 1775191380000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 70.119, "quote_volume": 2130.92394, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775191440000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 7.26, "quote_volume": 220.6314, "trades": 1, "taker_buy_quote": 220.6314}, {"ts": 1775191500000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 2.268, "quote_volume": 68.96988, "trades": 1, "taker_buy_quote": 68.96988}, {"ts": 1775191560000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 89.68, "quote_volume": 2728.01565, "trades": 14, "taker_buy_quote": 2728.01565}, {"ts": 1775191620000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 16.354, "quote_volume": 497.36802, "trades": 5, "taker_buy_quote": 30.42}, {"ts": 1775191680000, "open": 30.44, "high": 30.45, "low": 30.43, "close": 30.43, "volume": 12.936, "quote_volume": 393.86287, "trades": 6, "taker_buy_quote": 376.78836}, {"ts": 1775191740000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 10.335, "quote_volume": 314.54916, "trades": 4, "taker_buy_quote": 314.54916}, {"ts": 1775191800000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 4.319, "quote_volume": 131.46542, "trades": 3, "taker_buy_quote": 15.03242}, {"ts": 1775191860000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 1.397, "quote_volume": 42.48674, "trades": 2, "taker_buy_quote": 12.07674}, {"ts": 1775191980000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 26.253, "quote_volume": 798.12945, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192040000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.822, "quote_volume": 24.99702, "trades": 3, "taker_buy_quote": 24.99702}, {"ts": 1775192100000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 0.69, "quote_volume": 20.99243, "trades": 2, "taker_buy_quote": 20.99243}, {"ts": 1775192160000, "open": 30.43, "high": 30.45, "low": 30.43, "close": 30.45, "volume": 10.57, "quote_volume": 321.77973, "trades": 6, "taker_buy_quote": 321.77973}, {"ts": 1775192220000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192280000, "open": 30.44, "high": 30.44, "low": 30.42, "close": 30.44, "volume": 44.225, "quote_volume": 1345.92369, "trades": 8, "taker_buy_quote": 15.03736}, {"ts": 1775192340000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 0.812, "quote_volume": 24.7254, "trades": 1, "taker_buy_quote": 24.7254}, {"ts": 1775192400000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 4.038, "quote_volume": 122.87634, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775192460000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.199, "quote_volume": 6.05159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192520000, "open": 30.41, "high": 30.45, "low": 30.41, "close": 30.44, "volume": 81.645, "quote_volume": 2484.16679, "trades": 24, "taker_buy_quote": 1869.73274}, {"ts": 1775192580000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 1.401, "quote_volume": 42.64644, "trades": 1, "taker_buy_quote": 42.64644}, {"ts": 1775192640000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 14.913, "quote_volume": 453.50433, "trades": 2, "taker_buy_quote": 425.74}, {"ts": 1775192700000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 2.205, "quote_volume": 67.05405, "trades": 1, "taker_buy_quote": 67.05405}, {"ts": 1775192760000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.494, "quote_volume": 15.02748, "trades": 2, "taker_buy_quote": 15.02748}, {"ts": 1775192820000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 4.866, "quote_volume": 147.98255, "trades": 3, "taker_buy_quote": 22.78458}, {"ts": 1775192880000, "open": 30.4, "high": 30.43, "low": 30.4, "close": 30.41, "volume": 63.707, "quote_volume": 1938.21684, "trades": 18, "taker_buy_quote": 1805.27764}, {"ts": 1775192940000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 3.825, "quote_volume": 116.39475, "trades": 1, "taker_buy_quote": 116.39475}, {"ts": 1775193000000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193060000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 3.825, "quote_volume": 116.39475, "trades": 1, "taker_buy_quote": 116.39475}, {"ts": 1775193120000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 2.546, "quote_volume": 77.50024, "trades": 1, "taker_buy_quote": 77.50024}, {"ts": 1775193180000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.656, "quote_volume": 19.94896, "trades": 1, "taker_buy_quote": 19.94896}, {"ts": 1775193360000, "open": 30.39, "high": 30.39, "low": 30.37, "close": 30.37, "volume": 7.518, "quote_volume": 228.36941, "trades": 4, "taker_buy_quote": 73.88416}, {"ts": 1775193420000, "open": 30.36, "high": 30.36, "low": 30.32, "close": 30.34, "volume": 542.067, "quote_volume": 16438.72405, "trades": 31, "taker_buy_quote": 743.45663}, {"ts": 1775193480000, "open": 30.33, "high": 30.34, "low": 30.32, "close": 30.34, "volume": 156.498, "quote_volume": 4745.537, "trades": 20, "taker_buy_quote": 3727.91058}, {"ts": 1775193540000, "open": 30.34, "high": 30.36, "low": 30.34, "close": 30.35, "volume": 82.741, "quote_volume": 2510.7544, "trades": 13, "taker_buy_quote": 1870.5436}, {"ts": 1775193600000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 4.785, "quote_volume": 145.1865, "trades": 2, "taker_buy_quote": 145.1865}, {"ts": 1775193660000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.33, "volume": 37.555, "quote_volume": 1139.03799, "trades": 6, "taker_buy_quote": 1123.39287}, {"ts": 1775193720000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.569, "quote_volume": 17.25208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 30.31, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 9.843, "quote_volume": 298.17428, "trades": 5, "taker_buy_quote": 119.70381}, {"ts": 1775193840000, "open": 30.28, "high": 30.32, "low": 30.28, "close": 30.31, "volume": 28.437, "quote_volume": 861.36112, "trades": 8, "taker_buy_quote": 807.28808}, {"ts": 1775193900000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 94.32, "quote_volume": 2858.17658, "trades": 25, "taker_buy_quote": 540.0975}, {"ts": 1775193960000, "open": 30.29, "high": 30.32, "low": 30.29, "close": 30.3, "volume": 19.297, "quote_volume": 584.84947, "trades": 5, "taker_buy_quote": 456.69144}, {"ts": 1775194020000, "open": 30.3, "high": 30.33, "low": 30.3, "close": 30.32, "volume": 17.44, "quote_volume": 528.64518, "trades": 7, "taker_buy_quote": 434.988}, {"ts": 1775194080000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.3, "volume": 12.629, "quote_volume": 382.79393, "trades": 6, "taker_buy_quote": 181.91531}, {"ts": 1775194140000, "open": 30.3, "high": 30.35, "low": 30.3, "close": 30.34, "volume": 170.853, "quote_volume": 5181.86872, "trades": 27, "taker_buy_quote": 4350.98852}, {"ts": 1775194200000, "open": 30.34, "high": 30.37, "low": 30.34, "close": 30.37, "volume": 97.575, "quote_volume": 2962.10729, "trades": 10, "taker_buy_quote": 2724.78317}, {"ts": 1775194260000, "open": 30.38, "high": 30.42, "low": 30.38, "close": 30.42, "volume": 0.765, "quote_volume": 23.26414, "trades": 2, "taker_buy_quote": 23.26414}, {"ts": 1775194320000, "open": 30.42, "high": 30.48, "low": 30.42, "close": 30.44, "volume": 112.34, "quote_volume": 3419.31607, "trades": 31, "taker_buy_quote": 3267.81923}, {"ts": 1775194380000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 4.1, "quote_volume": 124.763, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775194440000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 12.139, "quote_volume": 369.4178, "trades": 5, "taker_buy_quote": 369.4178}, {"ts": 1775194500000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 5.777, "quote_volume": 175.84524, "trades": 4, "taker_buy_quote": 175.84524}, {"ts": 1775194560000, "open": 30.48, "high": 30.57, "low": 30.48, "close": 30.56, "volume": 275.032, "quote_volume": 8395.9964, "trades": 41, "taker_buy_quote": 4884.74209}, {"ts": 1775194620000, "open": 30.53, "high": 30.55, "low": 30.51, "close": 30.53, "volume": 45.406, "quote_volume": 1386.30144, "trades": 18, "taker_buy_quote": 447.87908}, {"ts": 1775194680000, "open": 30.52, "high": 30.53, "low": 30.51, "close": 30.53, "volume": 4.532, "quote_volume": 138.3308, "trades": 3, "taker_buy_quote": 123.22835}, {"ts": 1775194740000, "open": 30.52, "high": 30.52, "low": 30.49, "close": 30.49, "volume": 320.904, "quote_volume": 9790.28591, "trades": 24, "taker_buy_quote": 1250.51357}, {"ts": 1775194800000, "open": 30.49, "high": 30.49, "low": 30.48, "close": 30.48, "volume": 21.63, "quote_volume": 659.3987, "trades": 4, "taker_buy_quote": 659.3987}, {"ts": 1775194860000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 1.071, "quote_volume": 32.65479, "trades": 3, "taker_buy_quote": 32.65479}, {"ts": 1775194920000, "open": 30.5, "high": 30.51, "low": 30.5, "close": 30.51, "volume": 6.763, "quote_volume": 206.33419, "trades": 6, "taker_buy_quote": 206.33419}, {"ts": 1775194980000, "open": 30.52, "high": 30.53, "low": 30.52, "close": 30.52, "volume": 10.403, "quote_volume": 317.51678, "trades": 9, "taker_buy_quote": 167.57202}, {"ts": 1775195040000, "open": 30.51, "high": 30.54, "low": 30.5, "close": 30.52, "volume": 126.475, "quote_volume": 3857.92668, "trades": 19, "taker_buy_quote": 617.94816}, {"ts": 1775195100000, "open": 30.55, "high": 30.55, "low": 30.54, "close": 30.54, "volume": 6.012, "quote_volume": 183.62051, "trades": 6, "taker_buy_quote": 183.62051}, {"ts": 1775195160000, "open": 30.52, "high": 30.52, "low": 30.51, "close": 30.51, "volume": 15.899, "quote_volume": 485.11674, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775195220000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 30.52, "high": 30.52, "low": 30.52, "close": 30.52, "volume": 2.359, "quote_volume": 71.99668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 7.625, "quote_volume": 232.63875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 30.5, "high": 30.5, "low": 30.46, "close": 30.46, "volume": 23.824, "quote_volume": 726.15443, "trades": 8, "taker_buy_quote": 233.325}, {"ts": 1775195460000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 29.829, "quote_volume": 908.88963, "trades": 4, "taker_buy_quote": 625.8538}, {"ts": 1775195520000, "open": 30.48, "high": 30.48, "low": 30.48, "close": 30.48, "volume": 4.818, "quote_volume": 146.85264, "trades": 4, "taker_buy_quote": 131.49072}, {"ts": 1775195580000, "open": 30.48, "high": 30.48, "low": 30.4, "close": 30.4, "volume": 144.322, "quote_volume": 4392.15284, "trades": 24, "taker_buy_quote": 116.586}, {"ts": 1775195640000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 33.591, "quote_volume": 1021.15943, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 30.38, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 53.957, "quote_volume": 1638.85843, "trades": 13, "taker_buy_quote": 1057.8178}, {"ts": 1775195760000, "open": 30.38, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 12.743, "quote_volume": 387.13417, "trades": 6, "taker_buy_quote": 87.67021}, {"ts": 1775195820000, "open": 30.37, "high": 30.37, "low": 30.36, "close": 30.36, "volume": 16.617, "quote_volume": 504.53037, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 30.36, "high": 30.36, "low": 30.33, "close": 30.36, "volume": 85.13, "quote_volume": 2583.67637, "trades": 17, "taker_buy_quote": 77.32522}, {"ts": 1775195940000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 2.591, "quote_volume": 78.61094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 26.939, "quote_volume": 817.6619, "trades": 5, "taker_buy_quote": 192.027}, {"ts": 1775196060000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.33, "volume": 39.23, "quote_volume": 1189.7059, "trades": 5, "taker_buy_quote": 1152.4}, {"ts": 1775196120000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.496, "quote_volume": 15.04368, "trades": 2, "taker_buy_quote": 15.04368}, {"ts": 1775196180000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196240000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 84.215, "quote_volume": 2555.06494, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775196300000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 20.024, "quote_volume": 606.92744, "trades": 3, "taker_buy_quote": 113.42002}, {"ts": 1775196360000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 5.064, "quote_volume": 153.56048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.3, "volume": 16.14, "quote_volume": 489.06298, "trades": 5, "taker_buy_quote": 444.0768}, {"ts": 1775196480000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.337, "quote_volume": 10.21784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196540000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 193.43, "quote_volume": 5860.929, "trades": 11, "taker_buy_quote": 15.0288}, {"ts": 1775196600000, "open": 30.31, "high": 30.34, "low": 30.31, "close": 30.34, "volume": 5.378, "quote_volume": 163.15364, "trades": 7, "taker_buy_quote": 146.10256}, {"ts": 1775196660000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 3.556, "quote_volume": 107.894, "trades": 3, "taker_buy_quote": 15.0536}, {"ts": 1775196720000, "open": 30.36, "high": 30.38, "low": 30.35, "close": 30.35, "volume": 41.23, "quote_volume": 1252.04153, "trades": 16, "taker_buy_quote": 1219.26353}, {"ts": 1775196780000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 3.825, "quote_volume": 116.127, "trades": 1, "taker_buy_quote": 116.127}, {"ts": 1775196840000, "open": 30.37, "high": 30.38, "low": 30.34, "close": 30.38, "volume": 64.243, "quote_volume": 1949.65037, "trades": 18, "taker_buy_quote": 92.51252}, {"ts": 1775196900000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 7.65, "quote_volume": 232.36875, "trades": 2, "taker_buy_quote": 232.36875}, {"ts": 1775196960000, "open": 30.4, "high": 30.47, "low": 30.4, "close": 30.47, "volume": 11.192, "quote_volume": 340.50157, "trades": 11, "taker_buy_quote": 340.50157}, {"ts": 1775197020000, "open": 30.48, "high": 30.52, "low": 30.48, "close": 30.52, "volume": 138.256, "quote_volume": 4214.73883, "trades": 13, "taker_buy_quote": 4052.56252}, {"ts": 1775197080000, "open": 30.53, "high": 30.53, "low": 30.47, "close": 30.47, "volume": 168.077, "quote_volume": 5125.19122, "trades": 19, "taker_buy_quote": 1020.49578}, {"ts": 1775197140000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 25.935, "quote_volume": 790.22382, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 30.45, "high": 30.45, "low": 30.35, "close": 30.35, "volume": 117.884, "quote_volume": 3578.80366, "trades": 15, "taker_buy_quote": 1027.8845}, {"ts": 1775197260000, "open": 30.33, "high": 30.42, "low": 30.33, "close": 30.4, "volume": 69.179, "quote_volume": 2102.67549, "trades": 15, "taker_buy_quote": 1764.95479}, {"ts": 1775197320000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 20.42, "quote_volume": 620.908, "trades": 4, "taker_buy_quote": 542.02}, {"ts": 1775197380000, "open": 30.45, "high": 30.45, "low": 30.43, "close": 30.44, "volume": 2.455, "quote_volume": 74.71373, "trades": 3, "taker_buy_quote": 5.45055}, {"ts": 1775197440000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 2.956, "quote_volume": 90.03336, "trades": 5, "taker_buy_quote": 70.54536}, {"ts": 1775197500000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 1.678, "quote_volume": 51.12866, "trades": 1, "taker_buy_quote": 51.12866}, {"ts": 1775197560000, "open": 30.46, "high": 30.46, "low": 30.41, "close": 30.41, "volume": 39.629, "quote_volume": 1206.25745, "trades": 7, "taker_buy_quote": 408.07179}, {"ts": 1775197620000, "open": 30.4, "high": 30.4, "low": 30.33, "close": 30.34, "volume": 41.854, "quote_volume": 1270.93556, "trades": 14, "taker_buy_quote": 418.8558}, {"ts": 1775197680000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 1.23, "quote_volume": 37.3059, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 30.31, "high": 30.33, "low": 30.31, "close": 30.33, "volume": 22.51, "quote_volume": 682.47462, "trades": 4, "taker_buy_quote": 589.75633}, {"ts": 1775197860000, "open": 30.31, "high": 30.34, "low": 30.31, "close": 30.34, "volume": 23.802, "quote_volume": 721.90558, "trades": 11, "taker_buy_quote": 681.13863}, {"ts": 1775197920000, "open": 30.35, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 23.402, "quote_volume": 710.43806, "trades": 4, "taker_buy_quote": 710.43806}, {"ts": 1775197980000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 15.29, "quote_volume": 464.28352, "trades": 2, "taker_buy_quote": 240.28744}, {"ts": 1775198040000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 1.0, "quote_volume": 30.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775198100000, "open": 30.37, "high": 30.4, "low": 30.37, "close": 30.4, "volume": 48.64, "quote_volume": 1478.43557, "trades": 6, "taker_buy_quote": 1377.33384}, {"ts": 1775198160000, "open": 30.42, "high": 30.48, "low": 30.42, "close": 30.46, "volume": 91.897, "quote_volume": 2798.2375, "trades": 31, "taker_buy_quote": 1821.4159}, {"ts": 1775198220000, "open": 30.46, "high": 30.5, "low": 30.46, "close": 30.49, "volume": 136.794, "quote_volume": 4170.44985, "trades": 20, "taker_buy_quote": 3860.63312}, {"ts": 1775198280000, "open": 30.5, "high": 30.5, "low": 30.48, "close": 30.48, "volume": 26.909, "quote_volume": 820.42163, "trades": 7, "taker_buy_quote": 131.7295}, {"ts": 1775198340000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.48, "volume": 5.121, "quote_volume": 156.10266, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 30.51, "high": 30.51, "low": 30.49, "close": 30.49, "volume": 7.732, "quote_volume": 235.82466, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775198460000, "open": 30.47, "high": 30.49, "low": 30.47, "close": 30.48, "volume": 21.973, "quote_volume": 669.81731, "trades": 6, "taker_buy_quote": 609.7}, {"ts": 1775198520000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 4.964, "quote_volume": 151.25308, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 30.47, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 6.433, "quote_volume": 196.01845, "trades": 6, "taker_buy_quote": 115.02919}, {"ts": 1775198640000, "open": 30.5, "high": 30.52, "low": 30.5, "close": 30.5, "volume": 34.048, "quote_volume": 1038.62447, "trades": 11, "taker_buy_quote": 863.40197}, {"ts": 1775198700000, "open": 30.48, "high": 30.5, "low": 30.48, "close": 30.49, "volume": 9.349, "quote_volume": 284.99132, "trades": 6, "taker_buy_quote": 36.295}, {"ts": 1775198760000, "open": 30.49, "high": 30.5, "low": 30.49, "close": 30.49, "volume": 4.749, "quote_volume": 144.81364, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775198820000, "open": 30.51, "high": 30.54, "low": 30.51, "close": 30.52, "volume": 38.164, "quote_volume": 1165.08735, "trades": 17, "taker_buy_quote": 1034.87903}, {"ts": 1775198880000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 8.571, "quote_volume": 261.32979, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 2.077, "quote_volume": 63.32773, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 30.51, "high": 30.52, "low": 30.5, "close": 30.5, "volume": 20.922, "quote_volume": 638.28502, "trades": 7, "taker_buy_quote": 125.54382}, {"ts": 1775199060000, "open": 30.5, "high": 30.5, "low": 30.49, "close": 30.49, "volume": 16.1, "quote_volume": 490.98443, "trades": 5, "taker_buy_quote": 100.223}, {"ts": 1775199120000, "open": 30.5, "high": 30.53, "low": 30.5, "close": 30.53, "volume": 101.6, "quote_volume": 3099.32438, "trades": 12, "taker_buy_quote": 3099.32438}, {"ts": 1775199180000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 17.825, "quote_volume": 544.19725, "trades": 2, "taker_buy_quote": 544.19725}, {"ts": 1775199240000, "open": 30.54, "high": 30.55, "low": 30.53, "close": 30.53, "volume": 14.011, "quote_volume": 427.92687, "trades": 13, "taker_buy_quote": 342.65658}, {"ts": 1775199300000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 0.952, "quote_volume": 29.06456, "trades": 3, "taker_buy_quote": 29.06456}, {"ts": 1775199360000, "open": 30.53, "high": 30.53, "low": 30.52, "close": 30.52, "volume": 51.542, "quote_volume": 1573.22743, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775199420000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 3.6, "quote_volume": 109.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 31.727, "quote_volume": 967.99077, "trades": 7, "taker_buy_quote": 967.99077}, {"ts": 1775199540000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 3.825, "quote_volume": 116.70075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 30.51, "high": 30.51, "low": 30.49, "close": 30.49, "volume": 41.007, "quote_volume": 1250.59386, "trades": 5, "taker_buy_quote": 24.98769}, {"ts": 1775199660000, "open": 30.48, "high": 30.48, "low": 30.44, "close": 30.44, "volume": 93.849, "quote_volume": 2858.21176, "trades": 26, "taker_buy_quote": 557.38754}, {"ts": 1775199720000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 4.319, "quote_volume": 131.59993, "trades": 3, "taker_buy_quote": 131.59993}, {"ts": 1775199780000, "open": 30.48, "high": 30.48, "low": 30.48, "close": 30.48, "volume": 51.302, "quote_volume": 1563.68496, "trades": 7, "taker_buy_quote": 853.44}, {"ts": 1775199840000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 25.508, "quote_volume": 777.22876, "trades": 5, "taker_buy_quote": 777.22876}, {"ts": 1775199900000, "open": 30.45, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 47.128, "quote_volume": 1434.76228, "trades": 9, "taker_buy_quote": 198.86895}, {"ts": 1775199960000, "open": 30.43, "high": 30.46, "low": 30.42, "close": 30.46, "volume": 54.16, "quote_volume": 1649.14665, "trades": 16, "taker_buy_quote": 1495.21062}, {"ts": 1775200020000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 3.0, "quote_volume": 91.38, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 11.107, "quote_volume": 338.31922, "trades": 3, "taker_buy_quote": 338.31922}, {"ts": 1775200140000, "open": 30.46, "high": 30.49, "low": 30.46, "close": 30.49, "volume": 12.032, "quote_volume": 366.60402, "trades": 7, "taker_buy_quote": 150.2771}, {"ts": 1775200200000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 1.609, "quote_volume": 49.0745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200260000, "open": 30.49, "high": 30.49, "low": 30.47, "close": 30.47, "volume": 4.991, "quote_volume": 152.15391, "trades": 4, "taker_buy_quote": 63.84606}, {"ts": 1775200320000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 1.203, "quote_volume": 36.63135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200380000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 26.842, "quote_volume": 817.3389, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 29.233, "quote_volume": 890.43718, "trades": 5, "taker_buy_quote": 304.6}, {"ts": 1775200500000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 1.135, "quote_volume": 34.58345, "trades": 4, "taker_buy_quote": 34.58345}, {"ts": 1775200560000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 4.488, "quote_volume": 136.6596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200620000, "open": 30.44, "high": 30.44, "low": 30.38, "close": 30.39, "volume": 52.561, "quote_volume": 1598.60806, "trades": 22, "taker_buy_quote": 748.41954}, {"ts": 1775200680000, "open": 30.4, "high": 30.47, "low": 30.4, "close": 30.46, "volume": 51.063, "quote_volume": 1553.42393, "trades": 13, "taker_buy_quote": 1135.36043}, {"ts": 1775200740000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.305, "quote_volume": 9.28115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 29.157, "quote_volume": 887.24751, "trades": 5, "taker_buy_quote": 489.55784}, {"ts": 1775200920000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200980000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 32.628, "quote_volume": 992.31822, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 19.949, "quote_volume": 606.50909, "trades": 6, "taker_buy_quote": 452.17834}, {"ts": 1775201100000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 7.113, "quote_volume": 216.30633, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 34.06, "quote_volume": 1036.44086, "trades": 12, "taker_buy_quote": 803.65136}, {"ts": 1775201220000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 8.97, "quote_volume": 272.9571, "trades": 3, "taker_buy_quote": 40.1676}, {"ts": 1775201280000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.331, "quote_volume": 10.06902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 6.737, "quote_volume": 204.94206, "trades": 4, "taker_buy_quote": 204.94206}, {"ts": 1775201400000, "open": 30.42, "high": 30.42, "low": 30.4, "close": 30.41, "volume": 73.111, "quote_volume": 2223.32173, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 3.825, "quote_volume": 116.31825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 8.979, "quote_volume": 273.12789, "trades": 3, "taker_buy_quote": 40.41489}, {"ts": 1775201580000, "open": 30.44, "high": 30.47, "low": 30.44, "close": 30.47, "volume": 90.991, "quote_volume": 2771.8221, "trades": 18, "taker_buy_quote": 793.31177}, {"ts": 1775201640000, "open": 30.48, "high": 30.48, "low": 30.46, "close": 30.46, "volume": 30.772, "quote_volume": 937.50746, "trades": 10, "taker_buy_quote": 476.65366}, {"ts": 1775201700000, "open": 30.48, "high": 30.6, "low": 30.46, "close": 30.52, "volume": 406.235, "quote_volume": 12387.54682, "trades": 81, "taker_buy_quote": 4699.16145}, {"ts": 1775201760000, "open": 30.52, "high": 30.53, "low": 30.5, "close": 30.5, "volume": 106.216, "quote_volume": 3241.6876, "trades": 28, "taker_buy_quote": 2300.75664}, {"ts": 1775201820000, "open": 30.5, "high": 30.55, "low": 30.49, "close": 30.55, "volume": 27.716, "quote_volume": 845.92922, "trades": 11, "taker_buy_quote": 248.46543}, {"ts": 1775201880000, "open": 30.55, "high": 30.55, "low": 30.52, "close": 30.52, "volume": 27.267, "quote_volume": 832.34676, "trades": 9, "taker_buy_quote": 482.12976}, {"ts": 1775201940000, "open": 30.52, "high": 30.52, "low": 30.47, "close": 30.48, "volume": 127.063, "quote_volume": 3874.1246, "trades": 28, "taker_buy_quote": 1046.27779}, {"ts": 1775202000000, "open": 30.48, "high": 30.5, "low": 30.48, "close": 30.5, "volume": 73.68, "quote_volume": 2246.99981, "trades": 14, "taker_buy_quote": 30.12906}, {"ts": 1775202060000, "open": 30.49, "high": 30.49, "low": 30.46, "close": 30.46, "volume": 26.68, "quote_volume": 812.9159, "trades": 9, "taker_buy_quote": 391.08245}, {"ts": 1775202120000, "open": 30.48, "high": 30.48, "low": 30.46, "close": 30.46, "volume": 104.438, "quote_volume": 3183.14297, "trades": 20, "taker_buy_quote": 548.11407}, {"ts": 1775202180000, "open": 30.47, "high": 30.47, "low": 30.45, "close": 30.45, "volume": 27.007, "quote_volume": 822.78623, "trades": 10, "taker_buy_quote": 116.54775}, {"ts": 1775202240000, "open": 30.43, "high": 30.45, "low": 30.43, "close": 30.45, "volume": 16.847, "quote_volume": 512.83387, "trades": 8, "taker_buy_quote": 157.02285}, {"ts": 1775202300000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 20.997, "quote_volume": 639.40698, "trades": 9, "taker_buy_quote": 147.21318}, {"ts": 1775202360000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 27.987, "quote_volume": 852.13606, "trades": 10, "taker_buy_quote": 619.19356}, {"ts": 1775202420000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 23.008, "quote_volume": 700.74256, "trades": 10, "taker_buy_quote": 351.25231}, {"ts": 1775202480000, "open": 30.44, "high": 30.44, "low": 30.42, "close": 30.42, "volume": 79.818, "quote_volume": 2428.79877, "trades": 13, "taker_buy_quote": 634.24003}, {"ts": 1775202540000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 26.102, "quote_volume": 793.82708, "trades": 10, "taker_buy_quote": 328.51583}, {"ts": 1775202600000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 5.922, "quote_volume": 180.0288, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 30.39, "high": 30.39, "low": 30.35, "close": 30.37, "volume": 77.149, "quote_volume": 2342.54186, "trades": 15, "taker_buy_quote": 1336.87649}, {"ts": 1775202720000, "open": 30.36, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 49.766, "quote_volume": 1510.91109, "trades": 13, "taker_buy_quote": 131.19052}, {"ts": 1775202780000, "open": 30.37, "high": 30.4, "low": 30.37, "close": 30.39, "volume": 12.706, "quote_volume": 386.07872, "trades": 5, "taker_buy_quote": 149.20704}, {"ts": 1775202840000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.39, "volume": 44.268, "quote_volume": 1345.6485, "trades": 18, "taker_buy_quote": 15.01266}, {"ts": 1775202900000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 10.997, "quote_volume": 333.94542, "trades": 4, "taker_buy_quote": 116.16525}, {"ts": 1775202960000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 26.24, "quote_volume": 796.6464, "trades": 5, "taker_buy_quote": 116.127}, {"ts": 1775203020000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 78.937, "quote_volume": 2395.74291, "trades": 11, "taker_buy_quote": 15.05856}, {"ts": 1775203080000, "open": 30.35, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 58.307, "quote_volume": 1769.59029, "trades": 12, "taker_buy_quote": 116.08875}, {"ts": 1775203140000, "open": 30.35, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 102.542, "quote_volume": 3112.3937, "trades": 28, "taker_buy_quote": 716.29212}, {"ts": 1775203200000, "open": 30.36, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 52.649, "quote_volume": 1598.75789, "trades": 18, "taker_buy_quote": 684.28383}, {"ts": 1775203260000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 19.955, "quote_volume": 606.04116, "trades": 14, "taker_buy_quote": 23.72678}, {"ts": 1775203320000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.35, "volume": 19.449, "quote_volume": 590.45204, "trades": 7, "taker_buy_quote": 283.44096}, {"ts": 1775203380000, "open": 30.35, "high": 30.4, "low": 30.35, "close": 30.4, "volume": 65.536, "quote_volume": 1990.35596, "trades": 24, "taker_buy_quote": 927.38517}, {"ts": 1775203440000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 69.754, "quote_volume": 2120.28612, "trades": 18, "taker_buy_quote": 709.67636}, {"ts": 1775203500000, "open": 30.4, "high": 30.42, "low": 30.4, "close": 30.41, "volume": 32.731, "quote_volume": 995.48069, "trades": 8, "taker_buy_quote": 290.99562}, {"ts": 1775203560000, "open": 30.4, "high": 30.45, "low": 30.4, "close": 30.44, "volume": 172.519, "quote_volume": 5250.68247, "trades": 67, "taker_buy_quote": 3145.5456}, {"ts": 1775203620000, "open": 30.43, "high": 30.45, "low": 30.42, "close": 30.44, "volume": 69.022, "quote_volume": 2100.67752, "trades": 19, "taker_buy_quote": 1233.08948}, {"ts": 1775203680000, "open": 30.45, "high": 30.45, "low": 30.43, "close": 30.44, "volume": 25.25, "quote_volume": 768.68813, "trades": 9, "taker_buy_quote": 602.24221}, {"ts": 1775203740000, "open": 30.44, "high": 30.48, "low": 30.44, "close": 30.48, "volume": 27.143, "quote_volume": 826.84097, "trades": 21, "taker_buy_quote": 710.29322}, {"ts": 1775203800000, "open": 30.47, "high": 30.47, "low": 30.43, "close": 30.44, "volume": 67.619, "quote_volume": 2059.10067, "trades": 19, "taker_buy_quote": 43.16399}, {"ts": 1775203860000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 44.221, "quote_volume": 1346.08724, "trades": 24, "taker_buy_quote": 260.7186}, {"ts": 1775203920000, "open": 30.44, "high": 30.5, "low": 30.43, "close": 30.49, "volume": 149.315, "quote_volume": 4550.08715, "trades": 98, "taker_buy_quote": 3732.21231}, {"ts": 1775203980000, "open": 30.48, "high": 30.48, "low": 30.42, "close": 30.45, "volume": 65.291, "quote_volume": 1987.42484, "trades": 18, "taker_buy_quote": 805.12855}, {"ts": 1775204040000, "open": 30.46, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 19.554, "quote_volume": 595.61684, "trades": 10, "taker_buy_quote": 449.34792}, {"ts": 1775204100000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 25.044, "quote_volume": 762.5898, "trades": 5, "taker_buy_quote": 15.9558}, {"ts": 1775204160000, "open": 30.45, "high": 30.47, "low": 30.45, "close": 30.45, "volume": 27.167, "quote_volume": 827.44508, "trades": 20, "taker_buy_quote": 332.49237}, {"ts": 1775204220000, "open": 30.44, "high": 30.45, "low": 30.41, "close": 30.41, "volume": 107.181, "quote_volume": 3262.50935, "trades": 25, "taker_buy_quote": 119.477}, {"ts": 1775204280000, "open": 30.41, "high": 30.43, "low": 30.41, "close": 30.43, "volume": 25.921, "quote_volume": 788.42437, "trades": 12, "taker_buy_quote": 271.15027}, {"ts": 1775204340000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.25, "quote_volume": 7.6025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 30.42, "high": 30.44, "low": 30.41, "close": 30.43, "volume": 79.499, "quote_volume": 2418.64788, "trades": 55, "taker_buy_quote": 1357.54759}, {"ts": 1775204460000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 4.238, "quote_volume": 129.08948, "trades": 17, "taker_buy_quote": 129.08948}, {"ts": 1775204520000, "open": 30.46, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 4.417, "quote_volume": 134.54231, "trades": 18, "taker_buy_quote": 134.54231}, {"ts": 1775204580000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204640000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 0.543, "quote_volume": 16.53435, "trades": 3, "taker_buy_quote": 16.53435}, {"ts": 1775204700000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 27.051, "quote_volume": 823.97346, "trades": 5, "taker_buy_quote": 185.71462}, {"ts": 1775204760000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 7.0, "quote_volume": 213.15, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204820000, "open": 30.47, "high": 30.49, "low": 30.47, "close": 30.47, "volume": 128.58, "quote_volume": 3918.81905, "trades": 58, "taker_buy_quote": 1639.67093}, {"ts": 1775204880000, "open": 30.49, "high": 30.52, "low": 30.44, "close": 30.49, "volume": 737.205, "quote_volume": 22462.75598, "trades": 112, "taker_buy_quote": 14526.73956}, {"ts": 1775204940000, "open": 30.49, "high": 30.5, "low": 30.48, "close": 30.49, "volume": 65.449, "quote_volume": 1995.37623, "trades": 15, "taker_buy_quote": 1029.53309}, {"ts": 1775205000000, "open": 30.49, "high": 30.5, "low": 30.45, "close": 30.46, "volume": 834.907, "quote_volume": 25445.88909, "trades": 140, "taker_buy_quote": 18227.12692}, {"ts": 1775205060000, "open": 30.46, "high": 30.5, "low": 30.46, "close": 30.5, "volume": 483.501, "quote_volume": 14730.49383, "trades": 31, "taker_buy_quote": 13246.09835}, {"ts": 1775205120000, "open": 30.49, "high": 30.52, "low": 30.48, "close": 30.49, "volume": 83.356, "quote_volume": 2542.29051, "trades": 40, "taker_buy_quote": 2242.84926}, {"ts": 1775205180000, "open": 30.49, "high": 30.5, "low": 30.47, "close": 30.49, "volume": 209.158, "quote_volume": 6374.94131, "trades": 39, "taker_buy_quote": 1267.32786}, {"ts": 1775205240000, "open": 30.49, "high": 30.5, "low": 30.49, "close": 30.49, "volume": 31.532, "quote_volume": 961.54229, "trades": 8, "taker_buy_quote": 611.63129}, {"ts": 1775205300000, "open": 30.49, "high": 30.49, "low": 30.47, "close": 30.47, "volume": 7.65, "quote_volume": 233.172, "trades": 2, "taker_buy_quote": 233.172}, {"ts": 1775205360000, "open": 30.47, "high": 30.47, "low": 30.45, "close": 30.46, "volume": 55.158, "quote_volume": 1680.07218, "trades": 11, "taker_buy_quote": 1137.49824}, {"ts": 1775205420000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 10.275, "quote_volume": 312.87375, "trades": 3, "taker_buy_quote": 284.2812}, {"ts": 1775205480000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 17.254, "quote_volume": 525.3583, "trades": 8, "taker_buy_quote": 525.3583}, {"ts": 1775205540000, "open": 30.44, "high": 30.45, "low": 30.42, "close": 30.45, "volume": 27.894, "quote_volume": 848.96925, "trades": 11, "taker_buy_quote": 592.53991}, {"ts": 1775205600000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 2.816, "quote_volume": 85.63456, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 30.4, "high": 30.4, "low": 30.36, "close": 30.38, "volume": 65.015, "quote_volume": 1975.15812, "trades": 21, "taker_buy_quote": 1121.43212}, {"ts": 1775205720000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 13.795, "quote_volume": 418.95415, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 16.986, "quote_volume": 515.86482, "trades": 4, "taker_buy_quote": 515.86482}, {"ts": 1775205840000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.37, "volume": 7.099, "quote_volume": 215.66255, "trades": 4, "taker_buy_quote": 84.06146}, {"ts": 1775205900000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 3.285, "quote_volume": 99.69975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205960000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.35, "volume": 122.347, "quote_volume": 3713.3665, "trades": 11, "taker_buy_quote": 235.1351}, {"ts": 1775206020000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 12.465, "quote_volume": 378.4374, "trades": 3, "taker_buy_quote": 378.4374}, {"ts": 1775206080000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 27.039, "quote_volume": 821.4422, "trades": 11, "taker_buy_quote": 813.48526}, {"ts": 1775206140000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 42.414, "quote_volume": 1288.53732, "trades": 2, "taker_buy_quote": 1288.53732}, {"ts": 1775206200000, "open": 30.4, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 182.718, "quote_volume": 5556.09578, "trades": 36, "taker_buy_quote": 2281.29252}, {"ts": 1775206260000, "open": 30.44, "high": 30.46, "low": 30.44, "close": 30.46, "volume": 77.911, "quote_volume": 2372.35933, "trades": 24, "taker_buy_quote": 2372.35933}, {"ts": 1775206320000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 3.81, "quote_volume": 115.9002, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775206380000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 6.627, "quote_volume": 201.44997, "trades": 3, "taker_buy_quote": 49.9776}, {"ts": 1775206440000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 55.521, "quote_volume": 1687.8384, "trades": 2, "taker_buy_quote": 116.28}, {"ts": 1775206500000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 10.068, "quote_volume": 305.96652, "trades": 5, "taker_buy_quote": 305.96652}, {"ts": 1775206560000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 3.0, "quote_volume": 91.17, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 1.085, "quote_volume": 33.0057, "trades": 1, "taker_buy_quote": 33.0057}, {"ts": 1775206680000, "open": 30.44, "high": 30.46, "low": 30.44, "close": 30.46, "volume": 12.259, "quote_volume": 373.26839, "trades": 4, "taker_buy_quote": 373.26839}, {"ts": 1775206740000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 10.423, "quote_volume": 317.00243, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206800000, "open": 30.4, "high": 30.42, "low": 30.4, "close": 30.42, "volume": 27.641, "quote_volume": 840.572, "trades": 9, "taker_buy_quote": 37.99458}, {"ts": 1775206860000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206920000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 6.534, "quote_volume": 198.89496, "trades": 8, "taker_buy_quote": 198.89496}, {"ts": 1775206980000, "open": 30.43, "high": 30.45, "low": 30.42, "close": 30.44, "volume": 39.046, "quote_volume": 1187.82577, "trades": 7, "taker_buy_quote": 4.9938}, {"ts": 1775207040000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 22.161, "quote_volume": 674.58084, "trades": 3, "taker_buy_quote": 116.433}, {"ts": 1775207100000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 91.824, "quote_volume": 2793.26008, "trades": 19, "taker_buy_quote": 332.25166}, {"ts": 1775207160000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 11.041, "quote_volume": 335.97204, "trades": 6, "taker_buy_quote": 318.96726}, {"ts": 1775207280000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 2.952, "quote_volume": 89.79311, "trades": 2, "taker_buy_quote": 69.32718}, {"ts": 1775207340000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 41.607, "quote_volume": 1265.38494, "trades": 24, "taker_buy_quote": 757.62917}, {"ts": 1775207400000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 1.018, "quote_volume": 30.97016, "trades": 3, "taker_buy_quote": 30.97016}, {"ts": 1775207460000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 9.057, "quote_volume": 275.59466, "trades": 9, "taker_buy_quote": 92.05075}, {"ts": 1775207520000, "open": 30.43, "high": 30.45, "low": 30.42, "close": 30.44, "volume": 272.577, "quote_volume": 8295.32582, "trades": 53, "taker_buy_quote": 7956.3773}, {"ts": 1775207580000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 4.622, "quote_volume": 140.65543, "trades": 3, "taker_buy_quote": 140.65543}, {"ts": 1775207640000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 6.945, "quote_volume": 211.43925, "trades": 4, "taker_buy_quote": 211.43925}, {"ts": 1775207700000, "open": 30.45, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 17.025, "quote_volume": 518.45769, "trades": 10, "taker_buy_quote": 508.83549}, {"ts": 1775207760000, "open": 30.45, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 6.258, "quote_volume": 190.5815, "trades": 4, "taker_buy_quote": 190.5815}, {"ts": 1775207820000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 7.988, "quote_volume": 243.26561, "trades": 4, "taker_buy_quote": 126.79436}, {"ts": 1775207880000, "open": 30.46, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 14.07, "quote_volume": 428.60796, "trades": 7, "taker_buy_quote": 312.09846}, {"ts": 1775207940000, "open": 30.46, "high": 30.46, "low": 30.44, "close": 30.44, "volume": 23.149, "quote_volume": 704.75172, "trades": 7, "taker_buy_quote": 71.64192}, {"ts": 1775208000000, "open": 30.44, "high": 30.44, "low": 30.38, "close": 30.38, "volume": 98.067, "quote_volume": 2982.8207, "trades": 18, "taker_buy_quote": 400.52748}, {"ts": 1775208060000, "open": 30.37, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 58.839, "quote_volume": 1787.12543, "trades": 29, "taker_buy_quote": 752.02472}, {"ts": 1775208120000, "open": 30.38, "high": 30.38, "low": 30.35, "close": 30.35, "volume": 195.437, "quote_volume": 5933.79995, "trades": 30, "taker_buy_quote": 5279.64225}, {"ts": 1775208180000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.36, "volume": 25.174, "quote_volume": 764.30188, "trades": 9, "taker_buy_quote": 166.30096}, {"ts": 1775208240000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 53.527, "quote_volume": 1624.61808, "trades": 11, "taker_buy_quote": 1004.41583}, {"ts": 1775208300000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 5.757, "quote_volume": 174.82104, "trades": 7, "taker_buy_quote": 174.82104}, {"ts": 1775208360000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 4.899, "quote_volume": 148.82263, "trades": 2, "taker_buy_quote": 148.82263}, {"ts": 1775208420000, "open": 30.38, "high": 30.43, "low": 30.38, "close": 30.4, "volume": 227.585, "quote_volume": 6914.90549, "trades": 18, "taker_buy_quote": 6521.61028}, {"ts": 1775208480000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 110.111, "quote_volume": 3347.3934, "trades": 18, "taker_buy_quote": 1968.7534}, {"ts": 1775208540000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 7.57, "quote_volume": 230.19015, "trades": 2, "taker_buy_quote": 188.99815}, {"ts": 1775208600000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 21.056, "quote_volume": 639.90498, "trades": 23, "taker_buy_quote": 206.74317}, {"ts": 1775208660000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 178.775, "quote_volume": 5433.1072, "trades": 70, "taker_buy_quote": 2395.24424}, {"ts": 1775208720000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 16.359, "quote_volume": 497.334, "trades": 15, "taker_buy_quote": 153.0844}, {"ts": 1775208780000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 19.879, "quote_volume": 604.12281, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775208840000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 68.651, "quote_volume": 2086.74126, "trades": 13, "taker_buy_quote": 1606.23886}, {"ts": 1775208900000, "open": 30.4, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 76.132, "quote_volume": 2314.69229, "trades": 26, "taker_buy_quote": 1529.61229}, {"ts": 1775208960000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209020000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 7.403, "quote_volume": 225.04293, "trades": 3, "taker_buy_quote": 99.98808}, {"ts": 1775209080000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 29.068, "quote_volume": 883.6672, "trades": 7, "taker_buy_quote": 43.8672}, {"ts": 1775209140000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 58.991, "quote_volume": 1793.91631, "trades": 21, "taker_buy_quote": 1793.91631}, {"ts": 1775209200000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 56.677, "quote_volume": 1724.38657, "trades": 28, "taker_buy_quote": 764.80243}, {"ts": 1775209260000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209320000, "open": 30.45, "high": 30.47, "low": 30.45, "close": 30.46, "volume": 159.267, "quote_volume": 4851.44291, "trades": 28, "taker_buy_quote": 3332.28998}, {"ts": 1775209380000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 71.104, "quote_volume": 2165.24764, "trades": 25, "taker_buy_quote": 691.18579}, {"ts": 1775209440000, "open": 30.43, "high": 30.43, "low": 30.4, "close": 30.4, "volume": 196.106, "quote_volume": 5965.90467, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775209500000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 26.534, "quote_volume": 806.72564, "trades": 8, "taker_buy_quote": 44.97639}, {"ts": 1775209560000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 40.401, "quote_volume": 1228.22636, "trades": 4, "taker_buy_quote": 109.35436}, {"ts": 1775209620000, "open": 30.41, "high": 30.41, "low": 30.38, "close": 30.38, "volume": 22.092, "quote_volume": 671.49386, "trades": 8, "taker_buy_quote": 15.02254}, {"ts": 1775209680000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.494, "quote_volume": 15.00772, "trades": 2, "taker_buy_quote": 15.00772}, {"ts": 1775209740000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.494, "quote_volume": 15.01266, "trades": 2, "taker_buy_quote": 15.01266}, {"ts": 1775209800000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 8.79, "quote_volume": 267.1434, "trades": 6, "taker_buy_quote": 58.668}, {"ts": 1775209860000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.39, "volume": 217.421, "quote_volume": 6607.41397, "trades": 8, "taker_buy_quote": 646.44586}, {"ts": 1775209920000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 43.019, "quote_volume": 1307.33626, "trades": 5, "taker_buy_quote": 66.36262}, {"ts": 1775209980000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 11.475, "quote_volume": 348.6105, "trades": 3, "taker_buy_quote": 348.6105}, {"ts": 1775210040000, "open": 30.38, "high": 30.4, "low": 30.38, "close": 30.4, "volume": 21.021, "quote_volume": 638.99328, "trades": 10, "taker_buy_quote": 624.16784}, {"ts": 1775210100000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210220000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 17.094, "quote_volume": 519.6576, "trades": 5, "taker_buy_quote": 519.6576}, {"ts": 1775210280000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 75.356, "quote_volume": 2289.9873, "trades": 19, "taker_buy_quote": 358.20859}, {"ts": 1775210460000, "open": 30.37, "high": 30.39, "low": 30.37, "close": 30.37, "volume": 17.355, "quote_volume": 527.16816, "trades": 10, "taker_buy_quote": 151.02783}, {"ts": 1775210520000, "open": 30.37, "high": 30.41, "low": 30.37, "close": 30.4, "volume": 583.852, "quote_volume": 17748.1783, "trades": 33, "taker_buy_quote": 17378.66651}, {"ts": 1775210580000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 91.538, "quote_volume": 2782.7552, "trades": 13, "taker_buy_quote": 630.0096}, {"ts": 1775210640000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 199.565, "quote_volume": 6063.39841, "trades": 17, "taker_buy_quote": 3101.99438}, {"ts": 1775210700000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 19.89, "quote_volume": 604.656, "trades": 8, "taker_buy_quote": 574.6512}, {"ts": 1775210760000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 26.741, "quote_volume": 812.61944, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775210820000, "open": 30.39, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 7.672, "quote_volume": 233.07739, "trades": 5, "taker_buy_quote": 75.52468}, {"ts": 1775210880000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.36, "volume": 5.803, "quote_volume": 176.19705, "trades": 3, "taker_buy_quote": 54.57489}, {"ts": 1775210940000, "open": 30.37, "high": 30.43, "low": 30.37, "close": 30.43, "volume": 60.785, "quote_volume": 1847.86725, "trades": 31, "taker_buy_quote": 1743.85312}, {"ts": 1775211000000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 5.659, "quote_volume": 172.25996, "trades": 4, "taker_buy_quote": 172.25996}, {"ts": 1775211060000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 67.255, "quote_volume": 2047.24748, "trades": 13, "taker_buy_quote": 16.0776}, {"ts": 1775211120000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 32.607, "quote_volume": 991.90822, "trades": 8, "taker_buy_quote": 991.90822}, {"ts": 1775211240000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 72.297, "quote_volume": 2199.85957, "trades": 11, "taker_buy_quote": 765.19278}, {"ts": 1775211300000, "open": 30.43, "high": 30.43, "low": 30.4, "close": 30.42, "volume": 61.886, "quote_volume": 1882.24265, "trades": 19, "taker_buy_quote": 116.39475}, {"ts": 1775211360000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 30.736, "quote_volume": 934.54487, "trades": 8, "taker_buy_quote": 912.59173}, {"ts": 1775211420000, "open": 30.41, "high": 30.43, "low": 30.41, "close": 30.43, "volume": 4.671, "quote_volume": 142.11782, "trades": 6, "taker_buy_quote": 142.11782}, {"ts": 1775211480000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.494, "quote_volume": 15.03242, "trades": 2, "taker_buy_quote": 15.03242}, {"ts": 1775211540000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 19.23, "quote_volume": 584.9766, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 34.423, "quote_volume": 1047.2753, "trades": 11, "taker_buy_quote": 743.0753}, {"ts": 1775211660000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 14.13, "quote_volume": 429.7956, "trades": 4, "taker_buy_quote": 93.0852}, {"ts": 1775211780000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 11.07, "quote_volume": 336.6387, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 1.027, "quote_volume": 31.23107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 561.077, "quote_volume": 17055.62635, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 6.528, "quote_volume": 198.38592, "trades": 3, "taker_buy_quote": 116.54565}, {"ts": 1775212080000, "open": 30.38, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 107.537, "quote_volume": 3268.05381, "trades": 21, "taker_buy_quote": 3084.28519}, {"ts": 1775212140000, "open": 30.38, "high": 30.38, "low": 30.36, "close": 30.37, "volume": 37.716, "quote_volume": 1145.70274, "trades": 5, "taker_buy_quote": 31.82776}, {"ts": 1775212200000, "open": 30.36, "high": 30.38, "low": 30.34, "close": 30.35, "volume": 145.145, "quote_volume": 4406.45193, "trades": 25, "taker_buy_quote": 1787.24534}, {"ts": 1775212260000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 9.639, "quote_volume": 292.65058, "trades": 8, "taker_buy_quote": 292.65058}, {"ts": 1775212320000, "open": 30.37, "high": 30.41, "low": 30.37, "close": 30.41, "volume": 25.428, "quote_volume": 772.40228, "trades": 11, "taker_buy_quote": 772.40228}, {"ts": 1775212380000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 3.997, "quote_volume": 121.57887, "trades": 7, "taker_buy_quote": 121.57887}, {"ts": 1775212440000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 8.171, "quote_volume": 248.68205, "trades": 6, "taker_buy_quote": 248.68205}, {"ts": 1775212500000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 1.083, "quote_volume": 32.94486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 50.588, "quote_volume": 1539.09514, "trades": 10, "taker_buy_quote": 15.03242}, {"ts": 1775212620000, "open": 30.44, "high": 30.44, "low": 30.42, "close": 30.42, "volume": 6.279, "quote_volume": 191.05626, "trades": 2, "taker_buy_quote": 191.05626}, {"ts": 1775212680000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 16.234, "quote_volume": 493.74834, "trades": 7, "taker_buy_quote": 330.59869}, {"ts": 1775212800000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 7.338, "quote_volume": 223.14858, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775212860000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 3.06, "quote_volume": 93.1158, "trades": 4, "taker_buy_quote": 93.1158}, {"ts": 1775212920000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 1.099, "quote_volume": 33.45356, "trades": 1, "taker_buy_quote": 33.45356}, {"ts": 1775212980000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 11.075, "quote_volume": 337.123, "trades": 3, "taker_buy_quote": 109.64488}, {"ts": 1775213100000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 30.44, "high": 30.44, "low": 30.42, "close": 30.43, "volume": 63.141, "quote_volume": 1921.8017, "trades": 23, "taker_buy_quote": 1011.09504}, {"ts": 1775213220000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 39.129, "quote_volume": 1190.79872, "trades": 10, "taker_buy_quote": 79.144}, {"ts": 1775213280000, "open": 30.45, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 15.366, "quote_volume": 467.9253, "trades": 10, "taker_buy_quote": 467.9253}, {"ts": 1775213340000, "open": 30.46, "high": 30.46, "low": 30.44, "close": 30.44, "volume": 65.583, "quote_volume": 1997.00464, "trades": 7, "taker_buy_quote": 207.03184}, {"ts": 1775213400000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 27.099, "quote_volume": 824.63631, "trades": 7, "taker_buy_quote": 824.63631}, {"ts": 1775213460000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 36.35, "quote_volume": 1106.68656, "trades": 10, "taker_buy_quote": 1106.68656}, {"ts": 1775213520000, "open": 30.45, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 8.508, "quote_volume": 259.05839, "trades": 2, "taker_buy_quote": 259.05839}, {"ts": 1775213580000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 14.266, "quote_volume": 434.16553, "trades": 3, "taker_buy_quote": 434.16553}, {"ts": 1775213640000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 17.257, "quote_volume": 525.13708, "trades": 5, "taker_buy_quote": 525.13708}, {"ts": 1775213700000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 9.855, "quote_volume": 299.9862, "trades": 1, "taker_buy_quote": 299.9862}, {"ts": 1775213760000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 10.943, "quote_volume": 332.87524, "trades": 3, "taker_buy_quote": 299.97162}, {"ts": 1775213820000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213880000, "open": 30.4, "high": 30.43, "low": 30.4, "close": 30.43, "volume": 94.239, "quote_volume": 2865.29668, "trades": 15, "taker_buy_quote": 1764.45188}, {"ts": 1775213940000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 10.819, "quote_volume": 329.23105, "trades": 6, "taker_buy_quote": 42.06314}, {"ts": 1775214000000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 6.243, "quote_volume": 189.97449, "trades": 1, "taker_buy_quote": 189.97449}, {"ts": 1775214060000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214120000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 35.486, "quote_volume": 1079.83898, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775214180000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 142.007, "quote_volume": 4321.43326, "trades": 16, "taker_buy_quote": 3512.05612}, {"ts": 1775214240000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 14.899, "quote_volume": 453.51122, "trades": 4, "taker_buy_quote": 409.8746}, {"ts": 1775214300000, "open": 30.43, "high": 30.43, "low": 30.4, "close": 30.42, "volume": 61.901, "quote_volume": 1882.77889, "trades": 16, "taker_buy_quote": 1467.48107}, {"ts": 1775214360000, "open": 30.41, "high": 30.41, "low": 30.38, "close": 30.38, "volume": 38.699, "quote_volume": 1175.83387, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 32.906, "quote_volume": 999.6123, "trades": 8, "taker_buy_quote": 664.80554}, {"ts": 1775214480000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 7.65, "quote_volume": 232.407, "trades": 2, "taker_buy_quote": 232.407}, {"ts": 1775214540000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.221, "quote_volume": 6.71398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 19.359, "quote_volume": 588.48903, "trades": 4, "taker_buy_quote": 588.48903}, {"ts": 1775214660000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 60.544, "quote_volume": 1840.938, "trades": 9, "taker_buy_quote": 1722.378}, {"ts": 1775214720000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 1.076, "quote_volume": 32.7104, "trades": 2, "taker_buy_quote": 21.1584}, {"ts": 1775214780000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 39.82, "quote_volume": 1211.0713, "trades": 16, "taker_buy_quote": 1211.0713}, {"ts": 1775214840000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 22.074, "quote_volume": 671.68088, "trades": 8, "taker_buy_quote": 671.68088}, {"ts": 1775214900000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 2.339, "quote_volume": 71.15238, "trades": 3, "taker_buy_quote": 56.61162}, {"ts": 1775214960000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 18.06, "quote_volume": 549.5964, "trades": 6, "taker_buy_quote": 93.1464}, {"ts": 1775215020000, "open": 30.43, "high": 30.45, "low": 30.43, "close": 30.45, "volume": 73.957, "quote_volume": 2251.58203, "trades": 14, "taker_buy_quote": 2251.58203}, {"ts": 1775215080000, "open": 30.44, "high": 30.46, "low": 30.44, "close": 30.46, "volume": 79.877, "quote_volume": 2432.24106, "trades": 14, "taker_buy_quote": 2432.24106}, {"ts": 1775215140000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 12.311, "quote_volume": 374.51066, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 30.41, "high": 30.41, "low": 30.37, "close": 30.39, "volume": 353.256, "quote_volume": 10734.87496, "trades": 35, "taker_buy_quote": 425.26853}, {"ts": 1775215260000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 7.56, "quote_volume": 229.7484, "trades": 3, "taker_buy_quote": 229.7484}, {"ts": 1775215320000, "open": 30.39, "high": 30.44, "low": 30.39, "close": 30.44, "volume": 97.754, "quote_volume": 2974.13298, "trades": 26, "taker_buy_quote": 2961.03489}, {"ts": 1775215380000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 88.883, "quote_volume": 2706.11242, "trades": 22, "taker_buy_quote": 2622.31402}, {"ts": 1775215440000, "open": 30.45, "high": 30.45, "low": 30.43, "close": 30.43, "volume": 8.87, "quote_volume": 270.08592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 3.825, "quote_volume": 116.433, "trades": 1, "taker_buy_quote": 116.433}, {"ts": 1775215560000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 4.008, "quote_volume": 122.00352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 32.518, "quote_volume": 989.29681, "trades": 11, "taker_buy_quote": 127.86686}, {"ts": 1775215680000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 22.837, "quote_volume": 694.92991, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 30.43, "high": 30.43, "low": 30.41, "close": 30.41, "volume": 35.886, "quote_volume": 1091.70213, "trades": 8, "taker_buy_quote": 179.11098}, {"ts": 1775215800000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 3.0, "quote_volume": 91.23, "trades": 2, "taker_buy_quote": 30.41}, {"ts": 1775215860000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 73.615, "quote_volume": 2239.14751, "trades": 19, "taker_buy_quote": 2122.82926}, {"ts": 1775215920000, "open": 30.41, "high": 30.43, "low": 30.41, "close": 30.43, "volume": 21.387, "quote_volume": 650.56635, "trades": 6, "taker_buy_quote": 617.02412}, {"ts": 1775215980000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 3.565, "quote_volume": 108.4473, "trades": 1, "taker_buy_quote": 108.4473}, {"ts": 1775216040000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 4.956, "quote_volume": 150.77283, "trades": 2, "taker_buy_quote": 150.77283}, {"ts": 1775216100000, "open": 30.43, "high": 30.47, "low": 30.41, "close": 30.43, "volume": 91.882, "quote_volume": 2796.82051, "trades": 30, "taker_buy_quote": 1596.89454}, {"ts": 1775216160000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 13.5, "quote_volume": 410.535, "trades": 2, "taker_buy_quote": 410.535}, {"ts": 1775216220000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 10.261, "quote_volume": 311.84198, "trades": 6, "taker_buy_quote": 311.84198}, {"ts": 1775216280000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 4.74, "quote_volume": 144.0486, "trades": 1, "taker_buy_quote": 144.0486}, {"ts": 1775216340000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 77.283, "quote_volume": 2347.85775, "trades": 10, "taker_buy_quote": 1894.55777}, {"ts": 1775216400000, "open": 30.37, "high": 30.4, "low": 30.37, "close": 30.4, "volume": 7.033, "quote_volume": 213.71353, "trades": 11, "taker_buy_quote": 150.89625}, {"ts": 1775216460000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 1.0, "quote_volume": 30.39, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216520000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 3.076, "quote_volume": 93.5104, "trades": 3, "taker_buy_quote": 93.5104}, {"ts": 1775216580000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 27.933, "quote_volume": 849.1632, "trades": 7, "taker_buy_quote": 629.7056}, {"ts": 1775216640000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 99.583, "quote_volume": 3027.3232, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775216760000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 12.312, "quote_volume": 374.16168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216820000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 17.331, "quote_volume": 526.8624, "trades": 6, "taker_buy_quote": 410.5824}, {"ts": 1775216880000, "open": 30.4, "high": 30.42, "low": 30.4, "close": 30.41, "volume": 59.65, "quote_volume": 1813.44833, "trades": 16, "taker_buy_quote": 1669.98825}, {"ts": 1775216940000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 3.445, "quote_volume": 104.728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 19.528, "quote_volume": 593.97557, "trades": 4, "taker_buy_quote": 593.97557}, {"ts": 1775217060000, "open": 30.42, "high": 30.44, "low": 30.41, "close": 30.44, "volume": 27.722, "quote_volume": 843.4684, "trades": 14, "taker_buy_quote": 623.50503}, {"ts": 1775217120000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 16.704, "quote_volume": 508.30272, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 30.42, "high": 30.43, "low": 30.41, "close": 30.41, "volume": 50.58, "quote_volume": 1538.42957, "trades": 12, "taker_buy_quote": 579.76603}, {"ts": 1775217240000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 5.0, "quote_volume": 152.1, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775217300000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.254, "quote_volume": 7.72668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 11.827, "quote_volume": 359.89561, "trades": 8, "taker_buy_quote": 359.89561}, {"ts": 1775217420000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 35.554, "quote_volume": 1081.58597, "trades": 8, "taker_buy_quote": 929.97269}, {"ts": 1775217480000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 30.999, "quote_volume": 943.29957, "trades": 8, "taker_buy_quote": 943.29957}, {"ts": 1775217540000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 30.43, "high": 30.43, "low": 30.41, "close": 30.41, "volume": 22.774, "quote_volume": 692.96809, "trades": 5, "taker_buy_quote": 9.00728}, {"ts": 1775217660000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 28.03, "quote_volume": 852.78738, "trades": 11, "taker_buy_quote": 852.78738}, {"ts": 1775217720000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 53.698, "quote_volume": 1633.49316, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 21.13, "quote_volume": 642.86147, "trades": 8, "taker_buy_quote": 264.34541}, {"ts": 1775217840000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.772, "quote_volume": 23.49196, "trades": 1, "taker_buy_quote": 23.49196}, {"ts": 1775217900000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 32.768, "quote_volume": 996.17607, "trades": 9, "taker_buy_quote": 30.78507}, {"ts": 1775217960000, "open": 30.39, "high": 30.43, "low": 30.39, "close": 30.41, "volume": 120.495, "quote_volume": 3664.76368, "trades": 28, "taker_buy_quote": 3664.76368}, {"ts": 1775218020000, "open": 30.42, "high": 30.44, "low": 30.39, "close": 30.39, "volume": 178.259, "quote_volume": 5421.65336, "trades": 31, "taker_buy_quote": 740.13416}, {"ts": 1775218080000, "open": 30.37, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 35.48, "quote_volume": 1077.82543, "trades": 17, "taker_buy_quote": 866.09762}, {"ts": 1775218140000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 6.919, "quote_volume": 210.3376, "trades": 4, "taker_buy_quote": 210.3376}, {"ts": 1775218200000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 1.846, "quote_volume": 56.1184, "trades": 1, "taker_buy_quote": 56.1184}, {"ts": 1775218260000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 11.952, "quote_volume": 363.38905, "trades": 9, "taker_buy_quote": 333.80985}, {"ts": 1775218380000, "open": 30.41, "high": 30.41, "low": 30.38, "close": 30.39, "volume": 69.973, "quote_volume": 2126.4651, "trades": 17, "taker_buy_quote": 254.19532}, {"ts": 1775218440000, "open": 30.39, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 60.6, "quote_volume": 1841.13125, "trades": 9, "taker_buy_quote": 79.014}, {"ts": 1775218500000, "open": 30.4, "high": 30.43, "low": 30.4, "close": 30.43, "volume": 5.675, "quote_volume": 172.59093, "trades": 10, "taker_buy_quote": 172.59093}, {"ts": 1775218560000, "open": 30.38, "high": 30.38, "low": 30.35, "close": 30.35, "volume": 69.907, "quote_volume": 2122.21828, "trades": 22, "taker_buy_quote": 20.42555}, {"ts": 1775218620000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 62.473, "quote_volume": 1895.58521, "trades": 7, "taker_buy_quote": 78.91}, {"ts": 1775218680000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 8.041, "quote_volume": 244.17882, "trades": 9, "taker_buy_quote": 244.17882}, {"ts": 1775218740000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 13.254, "quote_volume": 402.65652, "trades": 5, "taker_buy_quote": 402.65652}, {"ts": 1775218800000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.37, "volume": 26.937, "quote_volume": 818.29414, "trades": 10, "taker_buy_quote": 236.66904}, {"ts": 1775218860000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 21.825, "quote_volume": 662.55875, "trades": 5, "taker_buy_quote": 399.993}, {"ts": 1775218920000, "open": 30.34, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 11.325, "quote_volume": 343.69307, "trades": 3, "taker_buy_quote": 198.54651}, {"ts": 1775218980000, "open": 30.34, "high": 30.34, "low": 30.3, "close": 30.33, "volume": 1777.257, "quote_volume": 53901.85063, "trades": 124, "taker_buy_quote": 8999.92412}, {"ts": 1775219040000, "open": 30.32, "high": 30.34, "low": 30.32, "close": 30.33, "volume": 54.723, "quote_volume": 1659.54779, "trades": 16, "taker_buy_quote": 1543.53554}, {"ts": 1775219100000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 82.503, "quote_volume": 2503.58881, "trades": 15, "taker_buy_quote": 2481.40812}, {"ts": 1775219160000, "open": 30.35, "high": 30.36, "low": 30.34, "close": 30.35, "volume": 30.439, "quote_volume": 923.84497, "trades": 9, "taker_buy_quote": 624.89451}, {"ts": 1775219220000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.817, "quote_volume": 24.79595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219280000, "open": 30.36, "high": 30.4, "low": 30.36, "close": 30.4, "volume": 35.676, "quote_volume": 1083.67587, "trades": 19, "taker_buy_quote": 861.89677}, {"ts": 1775219340000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 220.961, "quote_volume": 6717.2144, "trades": 15, "taker_buy_quote": 413.592}, {"ts": 1775219400000, "open": 30.41, "high": 30.59, "low": 30.33, "close": 30.35, "volume": 3096.96, "quote_volume": 94268.77775, "trades": 336, "taker_buy_quote": 35861.89412}, {"ts": 1775219460000, "open": 30.36, "high": 30.38, "low": 30.24, "close": 30.27, "volume": 181.757, "quote_volume": 5505.10759, "trades": 46, "taker_buy_quote": 2972.2183}, {"ts": 1775219520000, "open": 30.26, "high": 30.26, "low": 30.19, "close": 30.25, "volume": 235.133, "quote_volume": 7107.07796, "trades": 38, "taker_buy_quote": 1940.94966}, {"ts": 1775219580000, "open": 30.23, "high": 30.31, "low": 30.23, "close": 30.31, "volume": 106.119, "quote_volume": 3211.86076, "trades": 19, "taker_buy_quote": 2974.52001}, {"ts": 1775219640000, "open": 30.29, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 24.717, "quote_volume": 748.9425, "trades": 13, "taker_buy_quote": 493.70936}, {"ts": 1775219700000, "open": 30.32, "high": 30.32, "low": 30.26, "close": 30.26, "volume": 19.404, "quote_volume": 587.87033, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775219760000, "open": 30.26, "high": 30.26, "low": 30.24, "close": 30.25, "volume": 22.174, "quote_volume": 670.6304, "trades": 9, "taker_buy_quote": 78.61975}, {"ts": 1775219820000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.27, "volume": 23.372, "quote_volume": 707.40371, "trades": 6, "taker_buy_quote": 618.2005}, {"ts": 1775219880000, "open": 30.27, "high": 30.27, "low": 30.25, "close": 30.27, "volume": 91.111, "quote_volume": 2756.57249, "trades": 17, "taker_buy_quote": 468.45852}, {"ts": 1775219940000, "open": 30.27, "high": 30.31, "low": 30.27, "close": 30.3, "volume": 42.671, "quote_volume": 1292.422, "trades": 23, "taker_buy_quote": 902.05365}, {"ts": 1775220000000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 12.056, "quote_volume": 365.21534, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775220060000, "open": 30.27, "high": 30.29, "low": 30.26, "close": 30.29, "volume": 28.806, "quote_volume": 872.22675, "trades": 15, "taker_buy_quote": 418.721}, {"ts": 1775220120000, "open": 30.29, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 1.682, "quote_volume": 50.94282, "trades": 2, "taker_buy_quote": 43.43586}, {"ts": 1775220180000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 8.988, "quote_volume": 272.15664, "trades": 4, "taker_buy_quote": 156.33564}, {"ts": 1775220240000, "open": 30.27, "high": 30.27, "low": 30.27, "close": 30.27, "volume": 4.148, "quote_volume": 125.55996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220300000, "open": 30.27, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 38.599, "quote_volume": 1168.63136, "trades": 13, "taker_buy_quote": 546.42003}, {"ts": 1775220360000, "open": 30.26, "high": 30.26, "low": 30.23, "close": 30.23, "volume": 519.959, "quote_volume": 15733.86164, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 50.532, "quote_volume": 1527.70339, "trades": 13, "taker_buy_quote": 1456.2783}, {"ts": 1775220480000, "open": 30.24, "high": 30.27, "low": 30.21, "close": 30.21, "volume": 22.95, "quote_volume": 694.18495, "trades": 9, "taker_buy_quote": 298.27908}, {"ts": 1775220540000, "open": 30.21, "high": 30.22, "low": 30.2, "close": 30.22, "volume": 41.749, "quote_volume": 1261.41919, "trades": 9, "taker_buy_quote": 997.7467}, {"ts": 1775220600000, "open": 30.2, "high": 30.2, "low": 30.12, "close": 30.19, "volume": 256.34, "quote_volume": 7725.74767, "trades": 48, "taker_buy_quote": 246.38262}, {"ts": 1775220660000, "open": 30.18, "high": 30.21, "low": 30.17, "close": 30.21, "volume": 182.819, "quote_volume": 5520.53324, "trades": 26, "taker_buy_quote": 3533.48164}, {"ts": 1775220720000, "open": 30.2, "high": 30.2, "low": 30.18, "close": 30.18, "volume": 7.635, "quote_volume": 230.49801, "trades": 4, "taker_buy_quote": 100.0224}, {"ts": 1775220780000, "open": 30.18, "high": 30.2, "low": 30.17, "close": 30.2, "volume": 77.421, "quote_volume": 2337.224, "trades": 21, "taker_buy_quote": 922.30302}, {"ts": 1775220840000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 102.736, "quote_volume": 3102.66545, "trades": 11, "taker_buy_quote": 926.989}, {"ts": 1775220900000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 28.422, "quote_volume": 858.7459, "trades": 7, "taker_buy_quote": 858.7459}, {"ts": 1775220960000, "open": 30.23, "high": 30.25, "low": 30.23, "close": 30.25, "volume": 4.93, "quote_volume": 149.11431, "trades": 3, "taker_buy_quote": 149.11431}, {"ts": 1775221020000, "open": 30.25, "high": 30.25, "low": 30.23, "close": 30.23, "volume": 22.863, "quote_volume": 691.22035, "trades": 10, "taker_buy_quote": 37.268}, {"ts": 1775221080000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 6.109, "quote_volume": 184.61398, "trades": 4, "taker_buy_quote": 86.61052}, {"ts": 1775221140000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 16.533, "quote_volume": 499.42355, "trades": 10, "taker_buy_quote": 231.1065}, {"ts": 1775221200000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 13.426, "quote_volume": 405.71718, "trades": 7, "taker_buy_quote": 124.23442}, {"ts": 1775221260000, "open": 30.23, "high": 30.23, "low": 30.18, "close": 30.18, "volume": 61.39, "quote_volume": 1853.34361, "trades": 21, "taker_buy_quote": 920.52598}, {"ts": 1775221320000, "open": 30.2, "high": 30.21, "low": 30.18, "close": 30.18, "volume": 4.505, "quote_volume": 136.07929, "trades": 4, "taker_buy_quote": 130.58289}, {"ts": 1775221380000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 2.205, "quote_volume": 66.56895, "trades": 4, "taker_buy_quote": 66.56895}, {"ts": 1775221440000, "open": 30.17, "high": 30.17, "low": 30.13, "close": 30.13, "volume": 107.585, "quote_volume": 3243.64884, "trades": 23, "taker_buy_quote": 542.05405}, {"ts": 1775221500000, "open": 30.12, "high": 30.15, "low": 30.12, "close": 30.15, "volume": 17.281, "quote_volume": 520.81163, "trades": 6, "taker_buy_quote": 520.81163}, {"ts": 1775221560000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 20.083, "quote_volume": 605.47247, "trades": 4, "taker_buy_quote": 605.47247}, {"ts": 1775221620000, "open": 30.11, "high": 30.12, "low": 30.08, "close": 30.1, "volume": 187.004, "quote_volume": 5626.38419, "trades": 29, "taker_buy_quote": 2014.99652}, {"ts": 1775221680000, "open": 30.11, "high": 30.11, "low": 30.08, "close": 30.08, "volume": 39.137, "quote_volume": 1177.84519, "trades": 10, "taker_buy_quote": 137.27955}, {"ts": 1775221740000, "open": 30.09, "high": 30.15, "low": 30.09, "close": 30.15, "volume": 27.986, "quote_volume": 842.97187, "trades": 16, "taker_buy_quote": 842.97187}, {"ts": 1775221800000, "open": 30.15, "high": 30.17, "low": 30.13, "close": 30.13, "volume": 24.907, "quote_volume": 751.1077, "trades": 14, "taker_buy_quote": 377.71385}, {"ts": 1775221860000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 61.987, "quote_volume": 1869.94163, "trades": 10, "taker_buy_quote": 1754.57963}, {"ts": 1775221920000, "open": 30.14, "high": 30.17, "low": 30.14, "close": 30.17, "volume": 4.098, "quote_volume": 123.5436, "trades": 8, "taker_buy_quote": 45.05904}, {"ts": 1775221980000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 14.0, "quote_volume": 422.52, "trades": 1, "taker_buy_quote": 422.52}, {"ts": 1775222040000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 14.521, "quote_volume": 438.35707, "trades": 3, "taker_buy_quote": 342.02251}, {"ts": 1775222100000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 30.18, "high": 30.19, "low": 30.14, "close": 30.15, "volume": 71.922, "quote_volume": 2168.6916, "trades": 13, "taker_buy_quote": 1569.47307}, {"ts": 1775222220000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 56.472, "quote_volume": 1702.87552, "trades": 10, "taker_buy_quote": 1554.29632}, {"ts": 1775222280000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 30.15, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 63.979, "quote_volume": 1929.58717, "trades": 13, "taker_buy_quote": 1727.12182}, {"ts": 1775222400000, "open": 30.16, "high": 30.17, "low": 30.15, "close": 30.17, "volume": 20.228, "quote_volume": 610.07809, "trades": 6, "taker_buy_quote": 456.52414}, {"ts": 1775222460000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 42.125, "quote_volume": 1271.1925, "trades": 10, "taker_buy_quote": 653.257}, {"ts": 1775222520000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 20.381, "quote_volume": 615.30239, "trades": 6, "taker_buy_quote": 615.30239}, {"ts": 1775222580000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 3.941, "quote_volume": 118.93938, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222640000, "open": 30.19, "high": 30.21, "low": 30.18, "close": 30.21, "volume": 16.431, "quote_volume": 496.16726, "trades": 9, "taker_buy_quote": 299.97726}, {"ts": 1775222700000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222760000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222820000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 1.324, "quote_volume": 39.98827, "trades": 2, "taker_buy_quote": 10.48287}, {"ts": 1775222880000, "open": 30.22, "high": 30.22, "low": 30.19, "close": 30.21, "volume": 46.812, "quote_volume": 1413.81725, "trades": 13, "taker_buy_quote": 815.406}, {"ts": 1775222940000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 20.503, "quote_volume": 619.45139, "trades": 7, "taker_buy_quote": 619.45139}, {"ts": 1775223000000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 91.169, "quote_volume": 2754.53366, "trades": 13, "taker_buy_quote": 961.50974}, {"ts": 1775223060000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 67.474, "quote_volume": 2038.76645, "trades": 9, "taker_buy_quote": 1778.77919}, {"ts": 1775223120000, "open": 30.22, "high": 30.22, "low": 30.2, "close": 30.2, "volume": 62.46, "quote_volume": 1886.93772, "trades": 5, "taker_buy_quote": 68.99226}, {"ts": 1775223180000, "open": 30.2, "high": 30.2, "low": 30.17, "close": 30.18, "volume": 367.452, "quote_volume": 11091.04661, "trades": 38, "taker_buy_quote": 1793.6065}, {"ts": 1775223240000, "open": 30.18, "high": 30.2, "low": 30.18, "close": 30.2, "volume": 59.801, "quote_volume": 1805.98416, "trades": 12, "taker_buy_quote": 1796.8698}, {"ts": 1775223300000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 215.849, "quote_volume": 6520.65253, "trades": 9, "taker_buy_quote": 6118.26591}, {"ts": 1775223360000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 15.301, "quote_volume": 462.24321, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775223420000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 109.686, "quote_volume": 3313.00392, "trades": 9, "taker_buy_quote": 98.36376}, {"ts": 1775223480000, "open": 30.2, "high": 30.21, "low": 30.19, "close": 30.19, "volume": 111.096, "quote_volume": 3354.84302, "trades": 12, "taker_buy_quote": 1440.43474}, {"ts": 1775223540000, "open": 30.19, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 93.044, "quote_volume": 2808.07783, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775223600000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 102.133, "quote_volume": 3081.4121, "trades": 11, "taker_buy_quote": 179.54082}, {"ts": 1775223660000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 2.947, "quote_volume": 88.96993, "trades": 4, "taker_buy_quote": 88.96993}, {"ts": 1775223720000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 7.895, "quote_volume": 238.19215, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775223780000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 2.0, "quote_volume": 60.34, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223840000, "open": 30.18, "high": 30.21, "low": 30.18, "close": 30.2, "volume": 25.667, "quote_volume": 775.22638, "trades": 15, "taker_buy_quote": 659.71138}, {"ts": 1775223900000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 1.06, "quote_volume": 32.0014, "trades": 1, "taker_buy_quote": 32.0014}, {"ts": 1775223960000, "open": 30.19, "high": 30.2, "low": 30.18, "close": 30.19, "volume": 50.294, "quote_volume": 1518.06938, "trades": 14, "taker_buy_quote": 164.06638}, {"ts": 1775224020000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 0.2, "quote_volume": 6.04, "trades": 1, "taker_buy_quote": 6.04}, {"ts": 1775224080000, "open": 30.17, "high": 30.19, "low": 30.17, "close": 30.19, "volume": 32.469, "quote_volume": 979.95258, "trades": 12, "taker_buy_quote": 612.93453}, {"ts": 1775224140000, "open": 30.18, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 81.34, "quote_volume": 2454.73408, "trades": 46, "taker_buy_quote": 385.4195}, {"ts": 1775224200000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 4.678, "quote_volume": 141.20118, "trades": 10, "taker_buy_quote": 25.9634}, {"ts": 1775224260000, "open": 30.19, "high": 30.23, "low": 30.19, "close": 30.21, "volume": 118.217, "quote_volume": 3571.88751, "trades": 22, "taker_buy_quote": 3320.41947}, {"ts": 1775224320000, "open": 30.22, "high": 30.24, "low": 30.22, "close": 30.24, "volume": 3.857, "quote_volume": 116.59032, "trades": 9, "taker_buy_quote": 101.6012}, {"ts": 1775224380000, "open": 30.25, "high": 30.26, "low": 30.24, "close": 30.25, "volume": 38.389, "quote_volume": 1161.52673, "trades": 29, "taker_buy_quote": 1025.80224}, {"ts": 1775224440000, "open": 30.26, "high": 30.28, "low": 30.26, "close": 30.27, "volume": 52.346, "quote_volume": 1584.39965, "trades": 18, "taker_buy_quote": 535.16632}, {"ts": 1775224500000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 4.073, "quote_volume": 123.24898, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775224560000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.26, "volume": 3.254, "quote_volume": 98.48938, "trades": 3, "taker_buy_quote": 70.65018}, {"ts": 1775224620000, "open": 30.27, "high": 30.27, "low": 30.24, "close": 30.24, "volume": 16.757, "quote_volume": 506.80808, "trades": 8, "taker_buy_quote": 35.99103}, {"ts": 1775224680000, "open": 30.24, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 16.244, "quote_volume": 491.37362, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775224740000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.26, "volume": 19.048, "quote_volume": 576.41296, "trades": 5, "taker_buy_quote": 485.63296}, {"ts": 1775224800000, "open": 30.26, "high": 30.26, "low": 30.24, "close": 30.24, "volume": 89.92, "quote_volume": 2720.37753, "trades": 14, "taker_buy_quote": 744.53611}, {"ts": 1775224860000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 71.154, "quote_volume": 2151.42636, "trades": 10, "taker_buy_quote": 725.52}, {"ts": 1775224920000, "open": 30.23, "high": 30.23, "low": 30.21, "close": 30.22, "volume": 116.525, "quote_volume": 3521.09505, "trades": 24, "taker_buy_quote": 1499.99992}, {"ts": 1775224980000, "open": 30.22, "high": 30.28, "low": 30.22, "close": 30.28, "volume": 26.383, "quote_volume": 797.94524, "trades": 14, "taker_buy_quote": 682.27724}, {"ts": 1775225040000, "open": 30.28, "high": 30.31, "low": 30.27, "close": 30.27, "volume": 69.484, "quote_volume": 2104.48223, "trades": 22, "taker_buy_quote": 1615.17847}, {"ts": 1775225100000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.29, "volume": 5.706, "quote_volume": 172.85816, "trades": 5, "taker_buy_quote": 85.98644}, {"ts": 1775225160000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 29.443, "quote_volume": 892.12538, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775225220000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 0.248, "quote_volume": 7.51688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225280000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 1.91, "quote_volume": 57.88734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 9.33, "quote_volume": 282.9789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225400000, "open": 30.33, "high": 30.33, "low": 30.31, "close": 30.33, "volume": 46.369, "quote_volume": 1405.71504, "trades": 11, "taker_buy_quote": 668.04519}, {"ts": 1775225460000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 2.179, "quote_volume": 66.04549, "trades": 1, "taker_buy_quote": 66.04549}, {"ts": 1775225520000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 22.025, "quote_volume": 667.37975, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775225580000, "open": 30.3, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 101.325, "quote_volume": 3069.71892, "trades": 7, "taker_buy_quote": 40.1497}, {"ts": 1775225640000, "open": 30.32, "high": 30.32, "low": 30.29, "close": 30.29, "volume": 57.024, "quote_volume": 1728.23301, "trades": 13, "taker_buy_quote": 930.5757}, {"ts": 1775225700000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.3, "volume": 48.693, "quote_volume": 1475.01506, "trades": 7, "taker_buy_quote": 315.3927}, {"ts": 1775225760000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 36.081, "quote_volume": 1092.89349, "trades": 11, "taker_buy_quote": 489.36524}, {"ts": 1775225820000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.3, "volume": 15.528, "quote_volume": 470.48312, "trades": 2, "taker_buy_quote": 424.2}, {"ts": 1775225880000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 20.719, "quote_volume": 627.98727, "trades": 4, "taker_buy_quote": 610.95867}, {"ts": 1775225940000, "open": 30.29, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 53.866, "quote_volume": 1631.1212, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775226000000, "open": 30.28, "high": 30.3, "low": 30.28, "close": 30.3, "volume": 21.52, "quote_volume": 651.862, "trades": 5, "taker_buy_quote": 651.862}, {"ts": 1775226060000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 145.934, "quote_volume": 4423.03824, "trades": 9, "taker_buy_quote": 3752.49924}, {"ts": 1775226120000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 14.5, "quote_volume": 439.205, "trades": 4, "taker_buy_quote": 302.9}, {"ts": 1775226180000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.3, "volume": 131.775, "quote_volume": 3992.706, "trades": 8, "taker_buy_quote": 3992.706}, {"ts": 1775226240000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 0.984, "quote_volume": 29.82504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 30.32, "high": 30.33, "low": 30.32, "close": 30.33, "volume": 21.971, "quote_volume": 666.32634, "trades": 11, "taker_buy_quote": 666.32634}, {"ts": 1775226360000, "open": 30.34, "high": 30.38, "low": 30.34, "close": 30.38, "volume": 126.901, "quote_volume": 3851.57638, "trades": 16, "taker_buy_quote": 3809.6465}, {"ts": 1775226420000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 40.99, "quote_volume": 1245.67309, "trades": 9, "taker_buy_quote": 32.02052}, {"ts": 1775226480000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226540000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 1.107, "quote_volume": 33.61959, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.36, "volume": 13.237, "quote_volume": 401.88776, "trades": 6, "taker_buy_quote": 216.10504}, {"ts": 1775226660000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 32.623, "quote_volume": 991.14862, "trades": 12, "taker_buy_quote": 758.74162}, {"ts": 1775226720000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 20.951, "quote_volume": 636.28187, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 30.37, "high": 30.39, "low": 30.34, "close": 30.34, "volume": 100.869, "quote_volume": 3062.47073, "trades": 18, "taker_buy_quote": 299.81988}, {"ts": 1775226840000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 13.2, "quote_volume": 400.30538, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775226900000, "open": 30.33, "high": 30.33, "low": 30.3, "close": 30.3, "volume": 32.18, "quote_volume": 975.49919, "trades": 11, "taker_buy_quote": 118.17}, {"ts": 1775226960000, "open": 30.28, "high": 30.28, "low": 30.27, "close": 30.27, "volume": 103.602, "quote_volume": 3136.04087, "trades": 9, "taker_buy_quote": 2276.84886}, {"ts": 1775227020000, "open": 30.28, "high": 30.3, "low": 30.28, "close": 30.3, "volume": 22.54, "quote_volume": 682.63691, "trades": 6, "taker_buy_quote": 513.82278}, {"ts": 1775227080000, "open": 30.29, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 1.863, "quote_volume": 56.43753, "trades": 4, "taker_buy_quote": 11.00253}, {"ts": 1775227140000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227200000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227260000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227320000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.32, "volume": 13.119, "quote_volume": 397.70245, "trades": 5, "taker_buy_quote": 397.70245}, {"ts": 1775227380000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 1.78, "quote_volume": 53.934, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227440000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 16.498, "quote_volume": 500.05438, "trades": 3, "taker_buy_quote": 500.05438}, {"ts": 1775227500000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 33.185, "quote_volume": 1005.83735, "trades": 7, "taker_buy_quote": 1005.83735}, {"ts": 1775227560000, "open": 30.3, "high": 30.3, "low": 30.29, "close": 30.29, "volume": 49.241, "quote_volume": 1491.60362, "trades": 9, "taker_buy_quote": 512.41593}, {"ts": 1775227620000, "open": 30.29, "high": 30.3, "low": 30.28, "close": 30.3, "volume": 356.163, "quote_volume": 10784.75471, "trades": 16, "taker_buy_quote": 8013.48289}, {"ts": 1775227680000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 3.825, "quote_volume": 115.8975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227740000, "open": 30.3, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 32.672, "quote_volume": 989.94691, "trades": 9, "taker_buy_quote": 33.97751}, {"ts": 1775227800000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 12.588, "quote_volume": 381.51787, "trades": 6, "taker_buy_quote": 307.55557}, {"ts": 1775227860000, "open": 30.31, "high": 30.33, "low": 30.31, "close": 30.33, "volume": 51.968, "quote_volume": 1575.69994, "trades": 8, "taker_buy_quote": 1560.54494}, {"ts": 1775227920000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 3.512, "quote_volume": 106.51896, "trades": 1, "taker_buy_quote": 106.51896}, {"ts": 1775227980000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 18.658, "quote_volume": 565.89714, "trades": 3, "taker_buy_quote": 565.89714}, {"ts": 1775228040000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.36, "volume": 13.139, "quote_volume": 398.84028, "trades": 9, "taker_buy_quote": 355.97886}, {"ts": 1775228100000, "open": 30.36, "high": 30.37, "low": 30.34, "close": 30.34, "volume": 55.972, "quote_volume": 1698.81481, "trades": 10, "taker_buy_quote": 165.26966}, {"ts": 1775228160000, "open": 30.36, "high": 30.38, "low": 30.36, "close": 30.38, "volume": 2.414, "quote_volume": 73.2962, "trades": 3, "taker_buy_quote": 5.43802}, {"ts": 1775228220000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 14.412, "quote_volume": 438.07569, "trades": 6, "taker_buy_quote": 438.07569}, {"ts": 1775228280000, "open": 30.39, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 4.486, "quote_volume": 136.32293, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228340000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 7.743, "quote_volume": 235.23234, "trades": 3, "taker_buy_quote": 53.07386}, {"ts": 1775228400000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 11.063, "quote_volume": 335.8238, "trades": 4, "taker_buy_quote": 335.8238}, {"ts": 1775228460000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.36, "volume": 20.2, "quote_volume": 613.072, "trades": 4, "taker_buy_quote": 423.9308}, {"ts": 1775228520000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.34, "volume": 43.237, "quote_volume": 1311.99927, "trades": 9, "taker_buy_quote": 174.019}, {"ts": 1775228580000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 9.314, "quote_volume": 282.81949, "trades": 4, "taker_buy_quote": 282.81949}, {"ts": 1775228640000, "open": 30.38, "high": 30.4, "low": 30.37, "close": 30.39, "volume": 122.142, "quote_volume": 3711.27885, "trades": 27, "taker_buy_quote": 3683.99761}, {"ts": 1775228700000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.37, "volume": 0.61, "quote_volume": 18.52905, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228760000, "open": 30.36, "high": 30.36, "low": 30.33, "close": 30.35, "volume": 124.14, "quote_volume": 3766.46266, "trades": 13, "taker_buy_quote": 226.82805}, {"ts": 1775228820000, "open": 30.35, "high": 30.35, "low": 30.34, "close": 30.34, "volume": 22.285, "quote_volume": 676.3269, "trades": 4, "taker_buy_quote": 69.3269}, {"ts": 1775228880000, "open": 30.34, "high": 30.34, "low": 30.31, "close": 30.32, "volume": 123.286, "quote_volume": 3737.55638, "trades": 17, "taker_buy_quote": 25.88002}, {"ts": 1775228940000, "open": 30.32, "high": 30.36, "low": 30.32, "close": 30.35, "volume": 124.953, "quote_volume": 3792.48143, "trades": 18, "taker_buy_quote": 3764.60816}, {"ts": 1775229000000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 17.039, "quote_volume": 517.30404, "trades": 4, "taker_buy_quote": 507.012}, {"ts": 1775229060000, "open": 30.38, "high": 30.38, "low": 30.35, "close": 30.36, "volume": 11.625, "quote_volume": 353.01423, "trades": 7, "taker_buy_quote": 259.11873}, {"ts": 1775229120000, "open": 30.37, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 4.181, "quote_volume": 127.00651, "trades": 3, "taker_buy_quote": 44.88603}, {"ts": 1775229180000, "open": 30.39, "high": 30.39, "low": 30.32, "close": 30.32, "volume": 196.752, "quote_volume": 5972.59357, "trades": 25, "taker_buy_quote": 132.62964}, {"ts": 1775229240000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.32, "volume": 10.4, "quote_volume": 315.229, "trades": 3, "taker_buy_quote": 315.229}, {"ts": 1775229300000, "open": 30.31, "high": 30.32, "low": 30.27, "close": 30.27, "volume": 17.544, "quote_volume": 531.55167, "trades": 10, "taker_buy_quote": 122.28107}, {"ts": 1775229360000, "open": 30.27, "high": 30.28, "low": 30.25, "close": 30.28, "volume": 32.552, "quote_volume": 985.0453, "trades": 10, "taker_buy_quote": 296.18769}, {"ts": 1775229420000, "open": 30.29, "high": 30.32, "low": 30.29, "close": 30.32, "volume": 63.701, "quote_volume": 1930.08172, "trades": 19, "taker_buy_quote": 1869.50172}, {"ts": 1775229480000, "open": 30.32, "high": 30.32, "low": 30.25, "close": 30.26, "volume": 97.757, "quote_volume": 2958.82467, "trades": 29, "taker_buy_quote": 179.22664}, {"ts": 1775229540000, "open": 30.25, "high": 30.26, "low": 30.24, "close": 30.24, "volume": 53.541, "quote_volume": 1619.38889, "trades": 10, "taker_buy_quote": 431.33734}, {"ts": 1775229600000, "open": 30.26, "high": 30.26, "low": 30.25, "close": 30.26, "volume": 33.796, "quote_volume": 1022.56751, "trades": 9, "taker_buy_quote": 837.43751}, {"ts": 1775229660000, "open": 30.26, "high": 30.26, "low": 30.23, "close": 30.23, "volume": 35.199, "quote_volume": 1064.83973, "trades": 7, "taker_buy_quote": 247.2242}, {"ts": 1775229720000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 0.493, "quote_volume": 14.90832, "trades": 2, "taker_buy_quote": 14.90832}, {"ts": 1775229780000, "open": 30.24, "high": 30.24, "low": 30.22, "close": 30.24, "volume": 34.467, "quote_volume": 1042.14342, "trades": 11, "taker_buy_quote": 634.97952}, {"ts": 1775229840000, "open": 30.25, "high": 30.25, "low": 30.22, "close": 30.23, "volume": 98.787, "quote_volume": 2985.82715, "trades": 15, "taker_buy_quote": 257.64713}, {"ts": 1775229900000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.24, "volume": 50.71, "quote_volume": 1533.42194, "trades": 9, "taker_buy_quote": 1386.92736}, {"ts": 1775229960000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 30.23, "high": 30.23, "low": 30.23, "close": 30.23, "volume": 6.588, "quote_volume": 199.15524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 30.23, "high": 30.24, "low": 30.23, "close": 30.24, "volume": 7.965, "quote_volume": 240.78955, "trades": 4, "taker_buy_quote": 240.78955}, {"ts": 1775230140000, "open": 30.23, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 36.488, "quote_volume": 1103.16837, "trades": 7, "taker_buy_quote": 987.53862}, {"ts": 1775230200000, "open": 30.25, "high": 30.27, "low": 30.24, "close": 30.24, "volume": 89.995, "quote_volume": 2722.92683, "trades": 15, "taker_buy_quote": 1435.36125}, {"ts": 1775230260000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 123.121, "quote_volume": 3719.71404, "trades": 12, "taker_buy_quote": 940.22583}, {"ts": 1775230320000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 5.843, "quote_volume": 176.57546, "trades": 2, "taker_buy_quote": 176.57546}, {"ts": 1775230380000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 4.007, "quote_volume": 121.08972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 30.23, "high": 30.23, "low": 30.23, "close": 30.23, "volume": 1.765, "quote_volume": 53.35595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 30.21, "high": 30.21, "low": 30.17, "close": 30.17, "volume": 218.254, "quote_volume": 6589.23382, "trades": 29, "taker_buy_quote": 1924.22003}, {"ts": 1775230560000, "open": 30.17, "high": 30.17, "low": 30.11, "close": 30.11, "volume": 100.347, "quote_volume": 3025.83129, "trades": 36, "taker_buy_quote": 1172.59006}, {"ts": 1775230620000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 4.469, "quote_volume": 134.60843, "trades": 3, "taker_buy_quote": 104.87784}, {"ts": 1775230680000, "open": 30.13, "high": 30.14, "low": 30.1, "close": 30.1, "volume": 127.302, "quote_volume": 3836.26948, "trades": 21, "taker_buy_quote": 1956.98504}, {"ts": 1775230740000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 46.381, "quote_volume": 1396.99572, "trades": 7, "taker_buy_quote": 1022.8752}, {"ts": 1775230800000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 99.495, "quote_volume": 2997.06765, "trades": 13, "taker_buy_quote": 2072.44389}, {"ts": 1775230860000, "open": 30.12, "high": 30.14, "low": 30.1, "close": 30.11, "volume": 50.908, "quote_volume": 1533.52519, "trades": 9, "taker_buy_quote": 412.81465}, {"ts": 1775230920000, "open": 30.11, "high": 30.14, "low": 30.11, "close": 30.14, "volume": 34.3, "quote_volume": 1033.0763, "trades": 12, "taker_buy_quote": 596.63093}, {"ts": 1775230980000, "open": 30.13, "high": 30.14, "low": 30.12, "close": 30.12, "volume": 50.087, "quote_volume": 1509.47589, "trades": 10, "taker_buy_quote": 1239.37923}, {"ts": 1775231040000, "open": 30.12, "high": 30.12, "low": 30.08, "close": 30.08, "volume": 67.508, "quote_volume": 2033.08439, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775231100000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.07, "volume": 85.444, "quote_volume": 2570.04399, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775231160000, "open": 30.07, "high": 30.07, "low": 30.04, "close": 30.06, "volume": 33.632, "quote_volume": 1010.9045, "trades": 11, "taker_buy_quote": 356.60178}, {"ts": 1775231220000, "open": 30.05, "high": 30.06, "low": 30.04, "close": 30.06, "volume": 24.272, "quote_volume": 729.50391, "trades": 9, "taker_buy_quote": 331.5515}, {"ts": 1775231280000, "open": 30.07, "high": 30.07, "low": 30.02, "close": 30.02, "volume": 27.535, "quote_volume": 827.04474, "trades": 16, "taker_buy_quote": 149.41896}, {"ts": 1775231340000, "open": 30.04, "high": 30.05, "low": 30.02, "close": 30.02, "volume": 47.03, "quote_volume": 1412.71387, "trades": 12, "taker_buy_quote": 721.1}, {"ts": 1775231400000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 33.325, "quote_volume": 1001.183, "trades": 7, "taker_buy_quote": 721.06}, {"ts": 1775231460000, "open": 30.05, "high": 30.05, "low": 30.0, "close": 30.03, "volume": 135.934, "quote_volume": 4081.12437, "trades": 24, "taker_buy_quote": 1252.06638}, {"ts": 1775231520000, "open": 30.03, "high": 30.09, "low": 30.02, "close": 30.08, "volume": 343.089, "quote_volume": 10316.6989, "trades": 30, "taker_buy_quote": 6819.12622}, {"ts": 1775231580000, "open": 30.08, "high": 30.09, "low": 30.07, "close": 30.08, "volume": 130.021, "quote_volume": 3911.06885, "trades": 20, "taker_buy_quote": 408.90584}, {"ts": 1775231640000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 57.851, "quote_volume": 1740.05974, "trades": 14, "taker_buy_quote": 380.512}, {"ts": 1775231700000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 34.542, "quote_volume": 1038.89835, "trades": 8, "taker_buy_quote": 662.99328}, {"ts": 1775231760000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.09, "volume": 10.821, "quote_volume": 325.56314, "trades": 5, "taker_buy_quote": 256.50909}, {"ts": 1775231820000, "open": 30.09, "high": 30.12, "low": 30.09, "close": 30.11, "volume": 169.734, "quote_volume": 5111.86307, "trades": 13, "taker_buy_quote": 5021.6234}, {"ts": 1775231880000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 6.588, "quote_volume": 198.2988, "trades": 3, "taker_buy_quote": 106.1928}, {"ts": 1775231940000, "open": 30.1, "high": 30.13, "low": 30.08, "close": 30.09, "volume": 231.083, "quote_volume": 6953.50394, "trades": 37, "taker_buy_quote": 1754.91122}, {"ts": 1775232000000, "open": 30.09, "high": 30.11, "low": 30.09, "close": 30.11, "volume": 43.585, "quote_volume": 1311.83421, "trades": 4, "taker_buy_quote": 1311.83421}, {"ts": 1775232060000, "open": 30.12, "high": 30.14, "low": 30.09, "close": 30.09, "volume": 25.235, "quote_volume": 759.99449, "trades": 8, "taker_buy_quote": 184.3931}, {"ts": 1775232120000, "open": 30.11, "high": 30.15, "low": 30.11, "close": 30.13, "volume": 31.129, "quote_volume": 937.79786, "trades": 10, "taker_buy_quote": 921.52766}, {"ts": 1775232180000, "open": 30.11, "high": 30.11, "low": 30.1, "close": 30.1, "volume": 397.651, "quote_volume": 11969.3257, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.07, "volume": 22.463, "quote_volume": 675.47391, "trades": 6, "taker_buy_quote": 518.34666}, {"ts": 1775232300000, "open": 30.1, "high": 30.1, "low": 30.08, "close": 30.08, "volume": 12.073, "quote_volume": 363.27622, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 30.07, "high": 30.08, "low": 30.05, "close": 30.05, "volume": 19.71, "quote_volume": 592.61836, "trades": 7, "taker_buy_quote": 145.24815}, {"ts": 1775232420000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 3.455, "quote_volume": 103.82275, "trades": 1, "taker_buy_quote": 103.82275}, {"ts": 1775232480000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 2.015, "quote_volume": 60.6087, "trades": 3, "taker_buy_quote": 40.48518}, {"ts": 1775232540000, "open": 30.07, "high": 30.08, "low": 30.05, "close": 30.05, "volume": 6.702, "quote_volume": 201.47126, "trades": 4, "taker_buy_quote": 9.98656}, {"ts": 1775232600000, "open": 30.06, "high": 30.06, "low": 30.05, "close": 30.06, "volume": 44.714, "quote_volume": 1343.669, "trades": 4, "taker_buy_quote": 1116.12874}, {"ts": 1775232660000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 3.714, "quote_volume": 111.6057, "trades": 4, "taker_buy_quote": 9.9766}, {"ts": 1775232720000, "open": 30.06, "high": 30.09, "low": 30.06, "close": 30.09, "volume": 93.663, "quote_volume": 2816.60916, "trades": 11, "taker_buy_quote": 2404.31806}, {"ts": 1775232780000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 5.705, "quote_volume": 171.7205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232840000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 85.984, "quote_volume": 2587.25856, "trades": 6, "taker_buy_quote": 578.0289}, {"ts": 1775232900000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.09, "volume": 2.666, "quote_volume": 80.23994, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233020000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 4.982, "quote_volume": 150.10766, "trades": 3, "taker_buy_quote": 150.10766}, {"ts": 1775233140000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.11, "volume": 3.726, "quote_volume": 112.19652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775233200000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 4.673, "quote_volume": 140.75076, "trades": 1, "taker_buy_quote": 140.75076}, {"ts": 1775233260000, "open": 30.13, "high": 30.16, "low": 30.12, "close": 30.12, "volume": 161.237, "quote_volume": 4862.1618, "trades": 19, "taker_buy_quote": 4616.3701}, {"ts": 1775233320000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 29.296, "quote_volume": 882.39552, "trades": 5, "taker_buy_quote": 882.39552}, {"ts": 1775233380000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 3.825, "quote_volume": 115.209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 30.11, "high": 30.11, "low": 30.08, "close": 30.09, "volume": 26.97, "quote_volume": 811.49113, "trades": 17, "taker_buy_quote": 225.35217}, {"ts": 1775233500000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 1.095, "quote_volume": 32.9814, "trades": 1, "taker_buy_quote": 32.9814}, {"ts": 1775233560000, "open": 30.13, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 6.373, "quote_volume": 191.993, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775233620000, "open": 30.13, "high": 30.14, "low": 30.11, "close": 30.12, "volume": 105.633, "quote_volume": 3182.48891, "trades": 14, "taker_buy_quote": 176.47463}, {"ts": 1775233680000, "open": 30.11, "high": 30.14, "low": 30.1, "close": 30.14, "volume": 72.753, "quote_volume": 2191.03316, "trades": 17, "taker_buy_quote": 1178.10523}, {"ts": 1775233740000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 2.888, "quote_volume": 87.04432, "trades": 3, "taker_buy_quote": 87.04432}, {"ts": 1775233800000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 1.0, "quote_volume": 30.13, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233860000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 6.105, "quote_volume": 184.05543, "trades": 4, "taker_buy_quote": 152.95095}, {"ts": 1775233920000, "open": 30.13, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 4.075, "quote_volume": 122.77725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 46.81, "quote_volume": 1409.9197, "trades": 5, "taker_buy_quote": 7.5325}, {"ts": 1775234040000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.934, "quote_volume": 28.14142, "trades": 1, "taker_buy_quote": 28.14142}, {"ts": 1775234100000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 8.28, "quote_volume": 249.60375, "trades": 6, "taker_buy_quote": 249.60375}, {"ts": 1775234160000, "open": 30.16, "high": 30.16, "low": 30.12, "close": 30.12, "volume": 42.927, "quote_volume": 1294.21128, "trades": 7, "taker_buy_quote": 129.95944}, {"ts": 1775234220000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.11, "volume": 6.095, "quote_volume": 183.54118, "trades": 4, "taker_buy_quote": 28.96582}, {"ts": 1775234280000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 1.062, "quote_volume": 31.98744, "trades": 1, "taker_buy_quote": 31.98744}, {"ts": 1775234340000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 5.0, "quote_volume": 150.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 30.11, "high": 30.12, "low": 30.1, "close": 30.1, "volume": 38.277, "quote_volume": 1152.17406, "trades": 6, "taker_buy_quote": 8.67456}, {"ts": 1775234580000, "open": 30.1, "high": 30.1, "low": 30.05, "close": 30.07, "volume": 222.012, "quote_volume": 6679.18155, "trades": 26, "taker_buy_quote": 244.25861}, {"ts": 1775234640000, "open": 30.07, "high": 30.09, "low": 30.07, "close": 30.09, "volume": 85.874, "quote_volume": 2582.32383, "trades": 18, "taker_buy_quote": 1866.41727}, {"ts": 1775234700000, "open": 30.08, "high": 30.12, "low": 30.07, "close": 30.09, "volume": 341.207, "quote_volume": 10265.74039, "trades": 35, "taker_buy_quote": 3000.11655}, {"ts": 1775234760000, "open": 30.09, "high": 30.09, "low": 30.07, "close": 30.07, "volume": 16.882, "quote_volume": 507.89008, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 50.269, "quote_volume": 1511.58883, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 30.08, "high": 30.1, "low": 30.08, "close": 30.1, "volume": 15.329, "quote_volume": 461.1229, "trades": 2, "taker_buy_quote": 461.1229}, {"ts": 1775234940000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.11, "volume": 16.249, "quote_volume": 489.40641, "trades": 8, "taker_buy_quote": 212.90481}, {"ts": 1775235000000, "open": 30.11, "high": 30.15, "low": 30.11, "close": 30.15, "volume": 53.902, "quote_volume": 1623.4425, "trades": 10, "taker_buy_quote": 1623.4425}, {"ts": 1775235060000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 2.295, "quote_volume": 69.2052, "trades": 2, "taker_buy_quote": 33.0252}, {"ts": 1775235120000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 6.374, "quote_volume": 192.27298, "trades": 2, "taker_buy_quote": 99.98338}, {"ts": 1775235240000, "open": 30.15, "high": 30.17, "low": 30.15, "close": 30.17, "volume": 4.584, "quote_volume": 138.28928, "trades": 3, "taker_buy_quote": 123.21428}, {"ts": 1775235300000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 12.862, "quote_volume": 388.21841, "trades": 5, "taker_buy_quote": 388.21841}, {"ts": 1775235360000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 3.06, "quote_volume": 92.3202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 0.725, "quote_volume": 21.8805, "trades": 1, "taker_buy_quote": 21.8805}, {"ts": 1775235480000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 3.06, "quote_volume": 92.3202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 38.444, "quote_volume": 1159.82737, "trades": 7, "taker_buy_quote": 592.29993}, {"ts": 1775235600000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 11.846, "quote_volume": 357.41228, "trades": 4, "taker_buy_quote": 55.71228}, {"ts": 1775235660000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 4.725, "quote_volume": 142.41246, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 30.13, "high": 30.14, "low": 30.12, "close": 30.14, "volume": 26.29, "quote_volume": 792.17036, "trades": 8, "taker_buy_quote": 399.98794}, {"ts": 1775235780000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 1.657, "quote_volume": 49.89227, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 20.914, "quote_volume": 629.86054, "trades": 4, "taker_buy_quote": 421.68}, {"ts": 1775235960000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.464, "quote_volume": 13.98032, "trades": 1, "taker_buy_quote": 13.98032}, {"ts": 1775236020000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 6.094, "quote_volume": 183.64256, "trades": 3, "taker_buy_quote": 91.44476}, {"ts": 1775236080000, "open": 30.15, "high": 30.16, "low": 30.13, "close": 30.15, "volume": 60.268, "quote_volume": 1817.16594, "trades": 14, "taker_buy_quote": 1119.35846}, {"ts": 1775236140000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 10.968, "quote_volume": 330.61884, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 30.15, "high": 30.17, "low": 30.15, "close": 30.17, "volume": 39.253, "quote_volume": 1183.98301, "trades": 6, "taker_buy_quote": 803.50914}, {"ts": 1775236260000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 56.844, "quote_volume": 1715.01102, "trades": 8, "taker_buy_quote": 1486.0363}, {"ts": 1775236320000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 10.779, "quote_volume": 324.87461, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 2.19, "quote_volume": 66.00301, "trades": 3, "taker_buy_quote": 55.18634}, {"ts": 1775236440000, "open": 30.13, "high": 30.13, "low": 30.09, "close": 30.09, "volume": 40.42, "quote_volume": 1217.47908, "trades": 7, "taker_buy_quote": 44.7888}, {"ts": 1775236500000, "open": 30.08, "high": 30.08, "low": 30.04, "close": 30.04, "volume": 427.594, "quote_volume": 12857.91994, "trades": 16, "taker_buy_quote": 466.0775}, {"ts": 1775236560000, "open": 30.04, "high": 30.04, "low": 30.0, "close": 30.04, "volume": 39.655, "quote_volume": 1190.68928, "trades": 12, "taker_buy_quote": 486.11748}, {"ts": 1775236620000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 40.481, "quote_volume": 1214.89789, "trades": 10, "taker_buy_quote": 563.3989}, {"ts": 1775236680000, "open": 30.01, "high": 30.01, "low": 29.97, "close": 30.01, "volume": 116.78, "quote_volume": 3503.54877, "trades": 27, "taker_buy_quote": 1097.88053}, {"ts": 1775236740000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 52.16, "quote_volume": 1565.02401, "trades": 8, "taker_buy_quote": 672.25401}, {"ts": 1775236800000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 2.764, "quote_volume": 82.98626, "trades": 3, "taker_buy_quote": 32.97294}, {"ts": 1775236860000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 5.159, "quote_volume": 154.90815, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236920000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.04, "volume": 27.334, "quote_volume": 820.99101, "trades": 4, "taker_buy_quote": 820.99101}, {"ts": 1775236980000, "open": 30.04, "high": 30.04, "low": 30.03, "close": 30.03, "volume": 56.773, "quote_volume": 1705.29708, "trades": 9, "taker_buy_quote": 239.4188}, {"ts": 1775237040000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.05, "volume": 8.618, "quote_volume": 258.83658, "trades": 3, "taker_buy_quote": 57.1551}, {"ts": 1775237100000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 7.029, "quote_volume": 211.15116, "trades": 2, "taker_buy_quote": 211.15116}, {"ts": 1775237160000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 23.518, "quote_volume": 705.76183, "trades": 14, "taker_buy_quote": 123.17103}, {"ts": 1775237220000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 6.18, "quote_volume": 185.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 30.0, "high": 30.01, "low": 29.99, "close": 30.01, "volume": 16.489, "quote_volume": 494.64892, "trades": 9, "taker_buy_quote": 99.97225}, {"ts": 1775237340000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 25.628, "quote_volume": 769.29482, "trades": 5, "taker_buy_quote": 669.26818}, {"ts": 1775237400000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.05, "volume": 26.606, "quote_volume": 799.39555, "trades": 6, "taker_buy_quote": 799.39555}, {"ts": 1775237460000, "open": 30.07, "high": 30.09, "low": 30.07, "close": 30.08, "volume": 29.028, "quote_volume": 873.198, "trades": 13, "taker_buy_quote": 724.78328}, {"ts": 1775237520000, "open": 30.06, "high": 30.07, "low": 30.04, "close": 30.06, "volume": 11.391, "quote_volume": 342.35775, "trades": 6, "taker_buy_quote": 68.93055}, {"ts": 1775237580000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 8.266, "quote_volume": 248.34875, "trades": 4, "taker_buy_quote": 114.52055}, {"ts": 1775237640000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 3.06, "quote_volume": 91.8918, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 30.02, "high": 30.02, "low": 29.98, "close": 29.98, "volume": 125.498, "quote_volume": 3763.40488, "trades": 26, "taker_buy_quote": 2286.22838}, {"ts": 1775237760000, "open": 29.98, "high": 29.99, "low": 29.96, "close": 29.99, "volume": 97.55, "quote_volume": 2924.76079, "trades": 15, "taker_buy_quote": 2833.08067}, {"ts": 1775237820000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 9.18, "quote_volume": 275.19596, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775237880000, "open": 29.98, "high": 29.98, "low": 29.95, "close": 29.96, "volume": 12.434, "quote_volume": 372.56625, "trades": 9, "taker_buy_quote": 181.71918}, {"ts": 1775237940000, "open": 29.95, "high": 29.95, "low": 29.92, "close": 29.92, "volume": 137.573, "quote_volume": 4119.29912, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775238000000, "open": 29.93, "high": 29.94, "low": 29.93, "close": 29.93, "volume": 57.313, "quote_volume": 1715.83773, "trades": 8, "taker_buy_quote": 1261.64166}, {"ts": 1775238060000, "open": 29.94, "high": 30.01, "low": 29.94, "close": 30.0, "volume": 142.382, "quote_volume": 4267.81849, "trades": 22, "taker_buy_quote": 4267.81849}, {"ts": 1775238120000, "open": 29.98, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 51.379, "quote_volume": 1541.31564, "trades": 11, "taker_buy_quote": 964.38}, {"ts": 1775238180000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 1.0, "quote_volume": 29.99, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 0.404, "quote_volume": 12.12629, "trades": 2, "taker_buy_quote": 12.12629}, {"ts": 1775238360000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 43.307, "quote_volume": 1300.0428, "trades": 8, "taker_buy_quote": 572.96172}, {"ts": 1775238420000, "open": 29.99, "high": 29.99, "low": 29.93, "close": 29.96, "volume": 36.639, "quote_volume": 1097.47052, "trades": 27, "taker_buy_quote": 59.44064}, {"ts": 1775238480000, "open": 29.96, "high": 29.97, "low": 29.96, "close": 29.97, "volume": 9.599, "quote_volume": 287.64562, "trades": 7, "taker_buy_quote": 233.71762}, {"ts": 1775238540000, "open": 29.95, "high": 29.96, "low": 29.94, "close": 29.96, "volume": 22.341, "quote_volume": 669.16698, "trades": 11, "taker_buy_quote": 394.22706}, {"ts": 1775238600000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.333, "quote_volume": 9.97335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.927, "quote_volume": 27.77292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 29.96, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 5.092, "quote_volume": 152.5664, "trades": 7, "taker_buy_quote": 144.80676}, {"ts": 1775238780000, "open": 29.95, "high": 29.96, "low": 29.94, "close": 29.95, "volume": 27.371, "quote_volume": 819.71782, "trades": 12, "taker_buy_quote": 289.8372}, {"ts": 1775238840000, "open": 29.96, "high": 29.97, "low": 29.96, "close": 29.97, "volume": 3.051, "quote_volume": 91.41146, "trades": 2, "taker_buy_quote": 80.92196}, {"ts": 1775238900000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 4.524, "quote_volume": 135.67924, "trades": 4, "taker_buy_quote": 135.67924}, {"ts": 1775238960000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 1.101, "quote_volume": 33.03, "trades": 1, "taker_buy_quote": 33.03}, {"ts": 1775239020000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.505, "quote_volume": 15.15, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 36.876, "quote_volume": 1106.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 4.076, "quote_volume": 122.24175, "trades": 2, "taker_buy_quote": 122.24175}, {"ts": 1775239200000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239260000, "open": 29.99, "high": 30.01, "low": 29.99, "close": 30.01, "volume": 25.975, "quote_volume": 779.0385, "trades": 11, "taker_buy_quote": 549.615}, {"ts": 1775239320000, "open": 30.0, "high": 30.01, "low": 29.99, "close": 30.0, "volume": 22.996, "quote_volume": 689.88029, "trades": 17, "taker_buy_quote": 440.34697}, {"ts": 1775239380000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 30.589, "quote_volume": 918.19568, "trades": 20, "taker_buy_quote": 520.40316}, {"ts": 1775239440000, "open": 30.01, "high": 30.01, "low": 29.99, "close": 30.01, "volume": 38.723, "quote_volume": 1161.83135, "trades": 20, "taker_buy_quote": 611.3037}, {"ts": 1775239500000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 19.288, "quote_volume": 578.7831, "trades": 15, "taker_buy_quote": 486.9831}, {"ts": 1775239560000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 106.307, "quote_volume": 3190.41125, "trades": 14, "taker_buy_quote": 3190.41125}, {"ts": 1775239620000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.01, "volume": 121.367, "quote_volume": 3641.72358, "trades": 23, "taker_buy_quote": 2141.72358}, {"ts": 1775239680000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 22.958, "quote_volume": 688.93226, "trades": 13, "taker_buy_quote": 576.97226}, {"ts": 1775239740000, "open": 29.99, "high": 30.0, "low": 29.98, "close": 30.0, "volume": 27.66, "quote_volume": 829.72232, "trades": 18, "taker_buy_quote": 646.2}, {"ts": 1775239800000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 50.368, "quote_volume": 1510.71368, "trades": 15, "taker_buy_quote": 1418.94428}, {"ts": 1775239860000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 62.744, "quote_volume": 1881.0899, "trades": 17, "taker_buy_quote": 1710.72239}, {"ts": 1775239920000, "open": 29.98, "high": 29.99, "low": 29.98, "close": 29.99, "volume": 26.71, "quote_volume": 800.9725, "trades": 5, "taker_buy_quote": 734.5668}, {"ts": 1775239980000, "open": 29.99, "high": 29.99, "low": 29.95, "close": 29.95, "volume": 176.594, "quote_volume": 5295.10386, "trades": 19, "taker_buy_quote": 1846.54848}, {"ts": 1775240040000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 0.169, "quote_volume": 5.06662, "trades": 1, "taker_buy_quote": 5.06662}, {"ts": 1775240100000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 44.562, "quote_volume": 1335.96876, "trades": 6, "taker_buy_quote": 1129.6464}, {"ts": 1775240160000, "open": 29.96, "high": 29.96, "low": 29.95, "close": 29.96, "volume": 11.85, "quote_volume": 355.0064, "trades": 5, "taker_buy_quote": 229.194}, {"ts": 1775240220000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 10.751, "quote_volume": 322.30747, "trades": 2, "taker_buy_quote": 299.8}, {"ts": 1775240280000, "open": 29.98, "high": 29.99, "low": 29.98, "close": 29.99, "volume": 20.519, "quote_volume": 615.32194, "trades": 8, "taker_buy_quote": 486.79768}, {"ts": 1775240340000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 27.867, "quote_volume": 836.04825, "trades": 6, "taker_buy_quote": 836.04825}, {"ts": 1775240400000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 10.0, "quote_volume": 300.0, "trades": 1, "taker_buy_quote": 300.0}, {"ts": 1775240460000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 2.967, "quote_volume": 89.01, "trades": 2, "taker_buy_quote": 89.01}, {"ts": 1775240520000, "open": 29.99, "high": 29.99, "low": 29.96, "close": 29.98, "volume": 27.968, "quote_volume": 838.34328, "trades": 11, "taker_buy_quote": 614.46331}, {"ts": 1775240580000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 86.144, "quote_volume": 2581.88918, "trades": 15, "taker_buy_quote": 2054.92667}, {"ts": 1775240640000, "open": 29.99, "high": 29.99, "low": 29.96, "close": 29.99, "volume": 135.525, "quote_volume": 4061.43925, "trades": 24, "taker_buy_quote": 538.93495}, {"ts": 1775240700000, "open": 29.99, "high": 29.99, "low": 29.98, "close": 29.99, "volume": 48.186, "quote_volume": 1444.95682, "trades": 8, "taker_buy_quote": 1382.46865}, {"ts": 1775240760000, "open": 29.98, "high": 29.99, "low": 29.97, "close": 29.98, "volume": 23.936, "quote_volume": 717.63877, "trades": 11, "taker_buy_quote": 590.68522}, {"ts": 1775240820000, "open": 30.0, "high": 30.0, "low": 29.97, "close": 29.98, "volume": 52.659, "quote_volume": 1578.67208, "trades": 28, "taker_buy_quote": 1304.08588}, {"ts": 1775240880000, "open": 29.97, "high": 29.98, "low": 29.93, "close": 29.94, "volume": 304.455, "quote_volume": 9123.44615, "trades": 103, "taker_buy_quote": 7729.9522}, {"ts": 1775240940000, "open": 29.93, "high": 29.93, "low": 29.91, "close": 29.91, "volume": 68.392, "quote_volume": 2046.20016, "trades": 19, "taker_buy_quote": 144.42384}, {"ts": 1775241000000, "open": 29.92, "high": 29.92, "low": 29.9, "close": 29.92, "volume": 219.021, "quote_volume": 6551.36074, "trades": 23, "taker_buy_quote": 4152.66534}, {"ts": 1775241060000, "open": 29.91, "high": 29.92, "low": 29.91, "close": 29.91, "volume": 46.351, "quote_volume": 1386.51367, "trades": 8, "taker_buy_quote": 1296.78367}, {"ts": 1775241120000, "open": 29.92, "high": 29.92, "low": 29.84, "close": 29.88, "volume": 407.551, "quote_volume": 12175.21962, "trades": 77, "taker_buy_quote": 9051.21297}, {"ts": 1775241180000, "open": 29.89, "high": 29.9, "low": 29.88, "close": 29.89, "volume": 128.166, "quote_volume": 3830.20905, "trades": 17, "taker_buy_quote": 183.61928}, {"ts": 1775241240000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 1.836, "quote_volume": 54.85968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 13.057, "quote_volume": 390.4043, "trades": 7, "taker_buy_quote": 81.2981}, {"ts": 1775241360000, "open": 29.9, "high": 29.91, "low": 29.87, "close": 29.87, "volume": 44.977, "quote_volume": 1344.11247, "trades": 16, "taker_buy_quote": 974.52418}, {"ts": 1775241420000, "open": 29.87, "high": 29.88, "low": 29.84, "close": 29.84, "volume": 257.192, "quote_volume": 7680.09364, "trades": 48, "taker_buy_quote": 1469.26779}, {"ts": 1775241480000, "open": 29.83, "high": 29.84, "low": 29.83, "close": 29.84, "volume": 12.362, "quote_volume": 368.86235, "trades": 7, "taker_buy_quote": 298.4}, {"ts": 1775241540000, "open": 29.84, "high": 29.86, "low": 29.84, "close": 29.86, "volume": 62.7, "quote_volume": 1871.54752, "trades": 39, "taker_buy_quote": 1238.88559}, {"ts": 1775241600000, "open": 29.86, "high": 29.86, "low": 29.84, "close": 29.84, "volume": 394.319, "quote_volume": 11766.49889, "trades": 105, "taker_buy_quote": 47.37195}, {"ts": 1775241660000, "open": 29.84, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 7.423, "quote_volume": 221.52572, "trades": 5, "taker_buy_quote": 69.849}, {"ts": 1775241720000, "open": 29.85, "high": 29.86, "low": 29.85, "close": 29.86, "volume": 42.736, "quote_volume": 1275.848, "trades": 11, "taker_buy_quote": 1031.94365}, {"ts": 1775241780000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 50.228, "quote_volume": 1500.28636, "trades": 8, "taker_buy_quote": 1428.62236}, {"ts": 1775241840000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 70.553, "quote_volume": 2108.12364, "trades": 7, "taker_buy_quote": 2108.12364}, {"ts": 1775241900000, "open": 29.87, "high": 29.89, "low": 29.85, "close": 29.85, "volume": 175.569, "quote_volume": 5246.11872, "trades": 26, "taker_buy_quote": 4526.0395}, {"ts": 1775241960000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 12.479, "quote_volume": 372.49815, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 29.86, "high": 29.86, "low": 29.84, "close": 29.85, "volume": 66.716, "quote_volume": 1991.22429, "trades": 8, "taker_buy_quote": 300.44285}, {"ts": 1775242080000, "open": 29.85, "high": 29.91, "low": 29.85, "close": 29.91, "volume": 56.662, "quote_volume": 1691.69124, "trades": 19, "taker_buy_quote": 1691.69124}, {"ts": 1775242140000, "open": 29.89, "high": 29.89, "low": 29.85, "close": 29.88, "volume": 129.053, "quote_volume": 3854.94462, "trades": 25, "taker_buy_quote": 3287.98704}, {"ts": 1775242200000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 17.543, "quote_volume": 523.95124, "trades": 7, "taker_buy_quote": 121.75012}, {"ts": 1775242320000, "open": 29.87, "high": 29.89, "low": 29.86, "close": 29.88, "volume": 132.265, "quote_volume": 3950.15002, "trades": 18, "taker_buy_quote": 2755.31177}, {"ts": 1775242380000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 23.729, "quote_volume": 708.60847, "trades": 11, "taker_buy_quote": 229.08233}, {"ts": 1775242440000, "open": 29.87, "high": 29.88, "low": 29.87, "close": 29.88, "volume": 4.685, "quote_volume": 139.9792, "trades": 2, "taker_buy_quote": 139.9792}, {"ts": 1775242500000, "open": 29.87, "high": 29.88, "low": 29.86, "close": 29.88, "volume": 5.921, "quote_volume": 176.87608, "trades": 4, "taker_buy_quote": 51.18444}, {"ts": 1775242560000, "open": 29.87, "high": 29.87, "low": 29.84, "close": 29.84, "volume": 180.777, "quote_volume": 5395.78363, "trades": 27, "taker_buy_quote": 249.98203}, {"ts": 1775242620000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 0.984, "quote_volume": 29.39208, "trades": 1, "taker_buy_quote": 29.39208}, {"ts": 1775242680000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 19.97, "quote_volume": 596.40463, "trades": 6, "taker_buy_quote": 299.98441}, {"ts": 1775242740000, "open": 29.87, "high": 29.88, "low": 29.87, "close": 29.88, "volume": 10.829, "quote_volume": 323.47119, "trades": 4, "taker_buy_quote": 323.47119}, {"ts": 1775242800000, "open": 29.88, "high": 29.88, "low": 29.84, "close": 29.85, "volume": 71.194, "quote_volume": 2125.85929, "trades": 13, "taker_buy_quote": 1107.97351}, {"ts": 1775242860000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 33.319, "quote_volume": 994.23896, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 29.84, "high": 29.84, "low": 29.82, "close": 29.83, "volume": 281.541, "quote_volume": 8400.97098, "trades": 18, "taker_buy_quote": 743.81639}, {"ts": 1775242980000, "open": 29.83, "high": 29.83, "low": 29.82, "close": 29.82, "volume": 26.161, "quote_volume": 780.23786, "trades": 5, "taker_buy_quote": 257.25392}, {"ts": 1775243040000, "open": 29.83, "high": 29.83, "low": 29.74, "close": 29.78, "volume": 830.531, "quote_volume": 24726.42259, "trades": 113, "taker_buy_quote": 15303.89431}, {"ts": 1775243100000, "open": 29.78, "high": 29.78, "low": 29.77, "close": 29.78, "volume": 77.652, "quote_volume": 2312.05433, "trades": 7, "taker_buy_quote": 1274.40001}, {"ts": 1775243160000, "open": 29.8, "high": 29.82, "low": 29.8, "close": 29.82, "volume": 43.116, "quote_volume": 1284.95872, "trades": 9, "taker_buy_quote": 1284.95872}, {"ts": 1775243220000, "open": 29.83, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 26.451, "quote_volume": 789.07158, "trades": 9, "taker_buy_quote": 517.70807}, {"ts": 1775243280000, "open": 29.83, "high": 29.83, "low": 29.82, "close": 29.82, "volume": 137.586, "quote_volume": 4104.16344, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775243340000, "open": 29.83, "high": 29.85, "low": 29.83, "close": 29.85, "volume": 8.643, "quote_volume": 257.91049, "trades": 6, "taker_buy_quote": 257.91049}, {"ts": 1775243400000, "open": 29.85, "high": 29.85, "low": 29.81, "close": 29.82, "volume": 20.232, "quote_volume": 603.44959, "trades": 13, "taker_buy_quote": 107.48251}, {"ts": 1775243460000, "open": 29.82, "high": 29.82, "low": 29.8, "close": 29.81, "volume": 5.008, "quote_volume": 149.26796, "trades": 4, "taker_buy_quote": 30.05856}, {"ts": 1775243520000, "open": 29.82, "high": 29.83, "low": 29.82, "close": 29.83, "volume": 8.135, "quote_volume": 242.6355, "trades": 8, "taker_buy_quote": 242.6355}, {"ts": 1775243580000, "open": 29.83, "high": 29.83, "low": 29.82, "close": 29.83, "volume": 17.833, "quote_volume": 531.94441, "trades": 5, "taker_buy_quote": 490.25605}, {"ts": 1775243640000, "open": 29.84, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 16.12, "quote_volume": 480.9902, "trades": 4, "taker_buy_quote": 298.4}, {"ts": 1775243700000, "open": 29.84, "high": 29.85, "low": 29.84, "close": 29.85, "volume": 32.356, "quote_volume": 965.82417, "trades": 6, "taker_buy_quote": 958.57305}, {"ts": 1775243760000, "open": 29.86, "high": 29.9, "low": 29.84, "close": 29.85, "volume": 66.113, "quote_volume": 1975.26495, "trades": 31, "taker_buy_quote": 1024.48778}, {"ts": 1775243820000, "open": 29.85, "high": 29.85, "low": 29.83, "close": 29.84, "volume": 31.928, "quote_volume": 952.74673, "trades": 17, "taker_buy_quote": 113.9076}, {"ts": 1775243880000, "open": 29.85, "high": 29.87, "low": 29.85, "close": 29.85, "volume": 30.454, "quote_volume": 909.2802, "trades": 13, "taker_buy_quote": 129.88239}, {"ts": 1775243940000, "open": 29.87, "high": 29.89, "low": 29.87, "close": 29.89, "volume": 102.584, "quote_volume": 3065.81455, "trades": 18, "taker_buy_quote": 3065.81455}, {"ts": 1775244000000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 29.89, "high": 29.9, "low": 29.88, "close": 29.88, "volume": 72.326, "quote_volume": 2162.33155, "trades": 11, "taker_buy_quote": 2124.14491}, {"ts": 1775244120000, "open": 29.89, "high": 29.92, "low": 29.89, "close": 29.92, "volume": 1161.59, "quote_volume": 34731.49018, "trades": 18, "taker_buy_quote": 34189.70404}, {"ts": 1775244180000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.92, "volume": 12.218, "quote_volume": 365.52921, "trades": 4, "taker_buy_quote": 265.77936}, {"ts": 1775244240000, "open": 29.92, "high": 29.92, "low": 29.88, "close": 29.88, "volume": 4.302, "quote_volume": 128.60416, "trades": 7, "taker_buy_quote": 13.3144}, {"ts": 1775244300000, "open": 29.88, "high": 29.88, "low": 29.87, "close": 29.87, "volume": 83.313, "quote_volume": 2488.78591, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 23.98, "quote_volume": 716.72395, "trades": 6, "taker_buy_quote": 716.72395}, {"ts": 1775244420000, "open": 29.88, "high": 29.93, "low": 29.88, "close": 29.92, "volume": 77.249, "quote_volume": 2311.03248, "trades": 21, "taker_buy_quote": 1029.60478}, {"ts": 1775244480000, "open": 29.92, "high": 29.93, "low": 29.9, "close": 29.92, "volume": 230.493, "quote_volume": 6895.67161, "trades": 23, "taker_buy_quote": 2474.89114}, {"ts": 1775244540000, "open": 29.91, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 30.332, "quote_volume": 907.20717, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 29.91, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 116.895, "quote_volume": 3496.17681, "trades": 10, "taker_buy_quote": 3290.27706}, {"ts": 1775244660000, "open": 29.91, "high": 29.92, "low": 29.9, "close": 29.9, "volume": 13.641, "quote_volume": 408.01883, "trades": 7, "taker_buy_quote": 224.99007}, {"ts": 1775244720000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244780000, "open": 29.9, "high": 29.9, "low": 29.89, "close": 29.89, "volume": 24.965, "quote_volume": 746.3617, "trades": 10, "taker_buy_quote": 29.6309}, {"ts": 1775244840000, "open": 29.9, "high": 29.9, "low": 29.88, "close": 29.88, "volume": 9.126, "quote_volume": 272.72114, "trades": 6, "taker_buy_quote": 8.4617}, {"ts": 1775244900000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 7.379, "quote_volume": 220.49121, "trades": 5, "taker_buy_quote": 19.99641}, {"ts": 1775244960000, "open": 29.88, "high": 29.88, "low": 29.87, "close": 29.87, "volume": 3.06, "quote_volume": 91.4103, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 29.89, "high": 29.9, "low": 29.89, "close": 29.9, "volume": 23.056, "quote_volume": 689.35137, "trades": 3, "taker_buy_quote": 620.5147}, {"ts": 1775245080000, "open": 29.89, "high": 29.92, "low": 29.89, "close": 29.89, "volume": 260.154, "quote_volume": 7780.3155, "trades": 39, "taker_buy_quote": 1951.71554}, {"ts": 1775245140000, "open": 29.87, "high": 29.9, "low": 29.85, "close": 29.89, "volume": 91.921, "quote_volume": 2745.79844, "trades": 32, "taker_buy_quote": 1011.06864}, {"ts": 1775245200000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 16.728, "quote_volume": 499.99992, "trades": 3, "taker_buy_quote": 499.99992}, {"ts": 1775245260000, "open": 29.88, "high": 29.89, "low": 29.84, "close": 29.85, "volume": 27.688, "quote_volume": 826.90564, "trades": 20, "taker_buy_quote": 171.02222}, {"ts": 1775245320000, "open": 29.85, "high": 29.85, "low": 29.83, "close": 29.84, "volume": 14.845, "quote_volume": 442.92401, "trades": 11, "taker_buy_quote": 24.50434}, {"ts": 1775245380000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 20.844, "quote_volume": 622.15176, "trades": 4, "taker_buy_quote": 497.898}, {"ts": 1775245440000, "open": 29.84, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 6.12, "quote_volume": 182.60249, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 29.83, "high": 29.86, "low": 29.83, "close": 29.86, "volume": 37.471, "quote_volume": 1118.47164, "trades": 7, "taker_buy_quote": 912.97734}, {"ts": 1775245560000, "open": 29.87, "high": 29.89, "low": 29.87, "close": 29.89, "volume": 3.201, "quote_volume": 95.6286, "trades": 3, "taker_buy_quote": 33.0174}, {"ts": 1775245620000, "open": 29.89, "high": 29.9, "low": 29.88, "close": 29.89, "volume": 513.928, "quote_volume": 15359.75527, "trades": 23, "taker_buy_quote": 4435.96323}, {"ts": 1775245680000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 29.9, "high": 29.9, "low": 29.89, "close": 29.89, "volume": 93.116, "quote_volume": 2783.24326, "trades": 6, "taker_buy_quote": 575.59775}, {"ts": 1775245920000, "open": 29.89, "high": 29.9, "low": 29.89, "close": 29.9, "volume": 10.395, "quote_volume": 310.76974, "trades": 5, "taker_buy_quote": 310.76974}, {"ts": 1775245980000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 29.89, "high": 29.89, "low": 29.87, "close": 29.87, "volume": 50.852, "quote_volume": 1519.25716, "trades": 13, "taker_buy_quote": 590.48582}, {"ts": 1775246100000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 4.32, "quote_volume": 128.952, "trades": 2, "taker_buy_quote": 14.77575}, {"ts": 1775246160000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 54.724, "quote_volume": 1633.5114, "trades": 5, "taker_buy_quote": 1426.91955}, {"ts": 1775246220000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 33.636, "quote_volume": 1004.0346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 5.311, "quote_volume": 158.48024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 29.85, "high": 29.85, "low": 29.8, "close": 29.82, "volume": 166.738, "quote_volume": 4972.95148, "trades": 31, "taker_buy_quote": 1164.27924}, {"ts": 1775246400000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 36.424, "quote_volume": 1086.16368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246460000, "open": 29.82, "high": 29.83, "low": 29.82, "close": 29.83, "volume": 46.113, "quote_volume": 1375.51002, "trades": 4, "taker_buy_quote": 1261.44852}, {"ts": 1775246520000, "open": 29.83, "high": 29.83, "low": 29.82, "close": 29.83, "volume": 39.125, "quote_volume": 1167.0605, "trades": 6, "taker_buy_quote": 403.59148}, {"ts": 1775246580000, "open": 29.83, "high": 29.83, "low": 29.82, "close": 29.82, "volume": 23.731, "quote_volume": 707.85535, "trades": 5, "taker_buy_quote": 473.30419}, {"ts": 1775246640000, "open": 29.82, "high": 29.84, "low": 29.82, "close": 29.83, "volume": 110.197, "quote_volume": 3286.97342, "trades": 7, "taker_buy_quote": 780.24839}, {"ts": 1775246700000, "open": 29.82, "high": 29.84, "low": 29.79, "close": 29.84, "volume": 353.46, "quote_volume": 10539.3917, "trades": 37, "taker_buy_quote": 5543.75729}, {"ts": 1775246760000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 13.345, "quote_volume": 398.22585, "trades": 7, "taker_buy_quote": 32.98425}, {"ts": 1775246820000, "open": 29.84, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 7.318, "quote_volume": 218.30256, "trades": 4, "taker_buy_quote": 203.26572}, {"ts": 1775246880000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 7.637, "quote_volume": 227.73534, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 17.0, "quote_volume": 506.77, "trades": 2, "taker_buy_quote": 506.77}, {"ts": 1775247060000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 0.336, "quote_volume": 10.01952, "trades": 1, "taker_buy_quote": 10.01952}, {"ts": 1775247120000, "open": 29.82, "high": 29.82, "low": 29.79, "close": 29.79, "volume": 128.681, "quote_volume": 3834.79242, "trades": 13, "taker_buy_quote": 110.02572}, {"ts": 1775247180000, "open": 29.79, "high": 29.79, "low": 29.78, "close": 29.78, "volume": 9.582, "quote_volume": 285.43372, "trades": 7, "taker_buy_quote": 129.61629}, {"ts": 1775247240000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 62.715, "quote_volume": 1867.6527, "trades": 10, "taker_buy_quote": 281.09342}, {"ts": 1775247300000, "open": 29.78, "high": 29.78, "low": 29.76, "close": 29.77, "volume": 32.899, "quote_volume": 979.39471, "trades": 11, "taker_buy_quote": 669.66236}, {"ts": 1775247360000, "open": 29.76, "high": 29.77, "low": 29.75, "close": 29.76, "volume": 128.785, "quote_volume": 3832.41698, "trades": 20, "taker_buy_quote": 522.8899}, {"ts": 1775247420000, "open": 29.76, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 282.934, "quote_volume": 8417.97542, "trades": 21, "taker_buy_quote": 433.752}, {"ts": 1775247480000, "open": 29.76, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 71.044, "quote_volume": 2114.25293, "trades": 4, "taker_buy_quote": 26.99232}, {"ts": 1775247540000, "open": 29.75, "high": 29.79, "low": 29.75, "close": 29.79, "volume": 73.091, "quote_volume": 2176.40063, "trades": 20, "taker_buy_quote": 1371.73815}, {"ts": 1775247600000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 17.651, "quote_volume": 525.64678, "trades": 2, "taker_buy_quote": 104.14066}, {"ts": 1775247660000, "open": 29.78, "high": 29.78, "low": 29.74, "close": 29.74, "volume": 57.75, "quote_volume": 1718.30035, "trades": 14, "taker_buy_quote": 279.11619}, {"ts": 1775247720000, "open": 29.75, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 11.257, "quote_volume": 334.91183, "trades": 4, "taker_buy_quote": 299.97359}, {"ts": 1775247780000, "open": 29.77, "high": 29.79, "low": 29.77, "close": 29.79, "volume": 15.319, "quote_volume": 456.15464, "trades": 7, "taker_buy_quote": 456.15464}, {"ts": 1775247840000, "open": 29.79, "high": 29.82, "low": 29.79, "close": 29.82, "volume": 315.699, "quote_volume": 9413.62312, "trades": 13, "taker_buy_quote": 1375.04572}, {"ts": 1775247900000, "open": 29.82, "high": 29.85, "low": 29.82, "close": 29.85, "volume": 21.904, "quote_volume": 653.54784, "trades": 12, "taker_buy_quote": 175.7316}, {"ts": 1775247960000, "open": 29.86, "high": 29.87, "low": 29.84, "close": 29.85, "volume": 39.101, "quote_volume": 1167.26352, "trades": 17, "taker_buy_quote": 308.34662}, {"ts": 1775248020000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 15.386, "quote_volume": 459.14289, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.85, "volume": 2.912, "quote_volume": 86.9128, "trades": 4, "taker_buy_quote": 55.8792}, {"ts": 1775248200000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 1.513, "quote_volume": 45.17818, "trades": 1, "taker_buy_quote": 45.17818}, {"ts": 1775248260000, "open": 29.85, "high": 29.85, "low": 29.83, "close": 29.83, "volume": 18.002, "quote_volume": 537.18181, "trades": 7, "taker_buy_quote": 416.06949}, {"ts": 1775248320000, "open": 29.85, "high": 29.87, "low": 29.85, "close": 29.87, "volume": 13.745, "quote_volume": 410.38975, "trades": 4, "taker_buy_quote": 410.38975}, {"ts": 1775248380000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 122.121, "quote_volume": 3650.06977, "trades": 13, "taker_buy_quote": 3644.57001}, {"ts": 1775248440000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 29.88, "high": 29.89, "low": 29.87, "close": 29.87, "volume": 11.529, "quote_volume": 344.56022, "trades": 5, "taker_buy_quote": 339.57193}, {"ts": 1775248560000, "open": 29.89, "high": 29.9, "low": 29.89, "close": 29.89, "volume": 19.31, "quote_volume": 577.28862, "trades": 7, "taker_buy_quote": 134.96025}, {"ts": 1775248620000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.277, "quote_volume": 8.27953, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.86, "volume": 5.107, "quote_volume": 152.53411, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775248740000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 3.228, "quote_volume": 96.53979, "trades": 3, "taker_buy_quote": 9.54129}, {"ts": 1775248800000, "open": 29.93, "high": 29.93, "low": 29.89, "close": 29.9, "volume": 33.324, "quote_volume": 996.91838, "trades": 13, "taker_buy_quote": 119.76322}, {"ts": 1775248860000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 29.92, "high": 29.94, "low": 29.92, "close": 29.94, "volume": 2.171, "quote_volume": 64.99512, "trades": 7, "taker_buy_quote": 58.0836}, {"ts": 1775248980000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 78.743, "quote_volume": 2358.35285, "trades": 3, "taker_buy_quote": 2358.35285}, {"ts": 1775249040000, "open": 29.95, "high": 29.95, "low": 29.94, "close": 29.94, "volume": 3.637, "quote_volume": 108.90675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 29.94, "high": 29.94, "low": 29.93, "close": 29.93, "volume": 11.456, "quote_volume": 342.88251, "trades": 4, "taker_buy_quote": 104.72699}, {"ts": 1775249160000, "open": 29.92, "high": 29.94, "low": 29.92, "close": 29.94, "volume": 25.598, "quote_volume": 765.90388, "trades": 8, "taker_buy_quote": 24.0674}, {"ts": 1775249220000, "open": 29.94, "high": 29.94, "low": 29.93, "close": 29.93, "volume": 1.329, "quote_volume": 39.78775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 29.92, "high": 29.93, "low": 29.91, "close": 29.91, "volume": 14.78, "quote_volume": 442.12079, "trades": 8, "taker_buy_quote": 9.99662}, {"ts": 1775249340000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 29.91, "high": 29.91, "low": 29.89, "close": 29.9, "volume": 32.54, "quote_volume": 973.09796, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 17.781, "quote_volume": 531.6825, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 29.93, "high": 29.94, "low": 29.93, "close": 29.93, "volume": 37.057, "quote_volume": 1109.31364, "trades": 10, "taker_buy_quote": 683.78408}, {"ts": 1775249580000, "open": 29.94, "high": 29.95, "low": 29.93, "close": 29.93, "volume": 76.969, "quote_volume": 2304.94615, "trades": 15, "taker_buy_quote": 2121.77455}, {"ts": 1775249640000, "open": 29.93, "high": 29.93, "low": 29.91, "close": 29.91, "volume": 118.125, "quote_volume": 3535.35885, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 4.789, "quote_volume": 143.19453, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 29.9, "high": 29.9, "low": 29.89, "close": 29.89, "volume": 14.154, "quote_volume": 423.13527, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 15.764, "quote_volume": 471.3436, "trades": 2, "taker_buy_quote": 419.6764}, {"ts": 1775249880000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 10.1, "quote_volume": 302.091, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 29.93, "high": 29.93, "low": 29.92, "close": 29.92, "volume": 7.136, "quote_volume": 213.54988, "trades": 3, "taker_buy_quote": 121.99468}, {"ts": 1775250000000, "open": 29.92, "high": 29.93, "low": 29.9, "close": 29.93, "volume": 75.91, "quote_volume": 2271.08055, "trades": 18, "taker_buy_quote": 1216.73416}, {"ts": 1775250060000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 21.689, "quote_volume": 649.3471, "trades": 5, "taker_buy_quote": 649.3471}, {"ts": 1775250120000, "open": 29.94, "high": 29.94, "low": 29.91, "close": 29.91, "volume": 27.595, "quote_volume": 826.06249, "trades": 9, "taker_buy_quote": 299.4}, {"ts": 1775250180000, "open": 29.91, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 9.115, "quote_volume": 272.58734, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 29.9, "high": 29.9, "low": 29.87, "close": 29.89, "volume": 936.545, "quote_volume": 28002.2636, "trades": 44, "taker_buy_quote": 89.61022}, {"ts": 1775250300000, "open": 29.88, "high": 29.89, "low": 29.87, "close": 29.89, "volume": 84.878, "quote_volume": 2536.14264, "trades": 15, "taker_buy_quote": 1559.97977}, {"ts": 1775250360000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 24.629, "quote_volume": 736.16081, "trades": 3, "taker_buy_quote": 736.16081}, {"ts": 1775250540000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 10.0, "quote_volume": 299.0, "trades": 1, "taker_buy_quote": 299.0}, {"ts": 1775250600000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 0.24, "quote_volume": 7.176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 29.9, "high": 29.91, "low": 29.88, "close": 29.88, "volume": 71.498, "quote_volume": 2138.03022, "trades": 12, "taker_buy_quote": 1719.33941}, {"ts": 1775250840000, "open": 29.89, "high": 29.94, "low": 29.89, "close": 29.92, "volume": 74.803, "quote_volume": 2237.17924, "trades": 14, "taker_buy_quote": 1468.16082}, {"ts": 1775250900000, "open": 29.92, "high": 29.92, "low": 29.89, "close": 29.89, "volume": 54.09, "quote_volume": 1617.05548, "trades": 17, "taker_buy_quote": 298.9}, {"ts": 1775250960000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 2.778, "quote_volume": 83.00664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 14.0, "quote_volume": 418.46, "trades": 1, "taker_buy_quote": 418.46}, {"ts": 1775251080000, "open": 29.89, "high": 29.89, "low": 29.88, "close": 29.88, "volume": 20.761, "quote_volume": 620.48733, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 29.88, "high": 29.88, "low": 29.86, "close": 29.86, "volume": 44.632, "quote_volume": 1333.02418, "trades": 14, "taker_buy_quote": 5.0779}, {"ts": 1775251200000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 125.815, "quote_volume": 3756.8359, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 5.135, "quote_volume": 153.25345, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 29.86, "high": 29.86, "low": 29.83, "close": 29.84, "volume": 89.55, "quote_volume": 2672.70616, "trades": 8, "taker_buy_quote": 1125.99752}, {"ts": 1775251500000, "open": 29.84, "high": 29.85, "low": 29.84, "close": 29.85, "volume": 16.776, "quote_volume": 500.7086, "trades": 4, "taker_buy_quote": 336.5886}, {"ts": 1775251560000, "open": 29.85, "high": 29.86, "low": 29.85, "close": 29.86, "volume": 9.351, "quote_volume": 279.19385, "trades": 2, "taker_buy_quote": 279.19385}, {"ts": 1775251620000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 4.018, "quote_volume": 119.9373, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 6.153, "quote_volume": 183.72858, "trades": 1, "taker_buy_quote": 183.72858}, {"ts": 1775251800000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 747.961, "quote_volume": 22334.12649, "trades": 8, "taker_buy_quote": 22334.12649}, {"ts": 1775251860000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 2.677, "quote_volume": 79.98876, "trades": 1, "taker_buy_quote": 79.98876}, {"ts": 1775251920000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 3.346, "quote_volume": 99.97848, "trades": 1, "taker_buy_quote": 99.97848}, {"ts": 1775252100000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 12.216, "quote_volume": 365.01408, "trades": 2, "taker_buy_quote": 365.01408}, {"ts": 1775252160000, "open": 29.88, "high": 29.88, "low": 29.82, "close": 29.84, "volume": 173.44, "quote_volume": 5179.63085, "trades": 48, "taker_buy_quote": 30.67552}, {"ts": 1775252220000, "open": 29.83, "high": 29.88, "low": 29.83, "close": 29.86, "volume": 106.904, "quote_volume": 3190.97086, "trades": 13, "taker_buy_quote": 2390.3632}, {"ts": 1775252280000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 29.86, "high": 29.88, "low": 29.84, "close": 29.84, "volume": 153.738, "quote_volume": 4591.2624, "trades": 30, "taker_buy_quote": 2469.03007}, {"ts": 1775252400000, "open": 29.84, "high": 29.84, "low": 29.82, "close": 29.82, "volume": 81.667, "quote_volume": 2435.75138, "trades": 8, "taker_buy_quote": 49.982}, {"ts": 1775252460000, "open": 29.82, "high": 29.82, "low": 29.81, "close": 29.81, "volume": 72.44, "quote_volume": 2160.06744, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 29.8, "high": 29.81, "low": 29.8, "close": 29.8, "volume": 230.566, "quote_volume": 6870.9086, "trades": 24, "taker_buy_quote": 6.40915}, {"ts": 1775252580000, "open": 29.81, "high": 29.81, "low": 29.8, "close": 29.8, "volume": 7.249, "quote_volume": 216.08277, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 29.8, "high": 29.83, "low": 29.8, "close": 29.83, "volume": 32.955, "quote_volume": 982.45898, "trades": 23, "taker_buy_quote": 424.85716}, {"ts": 1775252700000, "open": 29.82, "high": 29.82, "low": 29.79, "close": 29.8, "volume": 393.418, "quote_volume": 11725.26925, "trades": 25, "taker_buy_quote": 250.618}, {"ts": 1775252760000, "open": 29.79, "high": 29.8, "low": 29.79, "close": 29.8, "volume": 82.468, "quote_volume": 2457.27843, "trades": 16, "taker_buy_quote": 1658.9958}, {"ts": 1775252820000, "open": 29.79, "high": 29.79, "low": 29.78, "close": 29.79, "volume": 15.034, "quote_volume": 447.85158, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 29.79, "high": 29.83, "low": 29.79, "close": 29.83, "volume": 121.709, "quote_volume": 3629.37231, "trades": 13, "taker_buy_quote": 2429.14557}, {"ts": 1775252940000, "open": 29.83, "high": 29.91, "low": 29.83, "close": 29.91, "volume": 56.446, "quote_volume": 1686.133, "trades": 9, "taker_buy_quote": 1152.91788}, {"ts": 1775253000000, "open": 29.91, "high": 29.93, "low": 29.91, "close": 29.93, "volume": 489.633, "quote_volume": 14653.65062, "trades": 19, "taker_buy_quote": 11922.46585}, {"ts": 1775253060000, "open": 29.92, "high": 29.94, "low": 29.91, "close": 29.91, "volume": 38.093, "quote_volume": 1139.75791, "trades": 7, "taker_buy_quote": 26.73642}, {"ts": 1775253120000, "open": 29.9, "high": 29.93, "low": 29.87, "close": 29.92, "volume": 316.399, "quote_volume": 9465.85075, "trades": 35, "taker_buy_quote": 9372.57147}, {"ts": 1775253180000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 17.882, "quote_volume": 534.6718, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 29.91, "high": 29.92, "low": 29.91, "close": 29.91, "volume": 70.591, "quote_volume": 2111.58489, "trades": 8, "taker_buy_quote": 622.88431}, {"ts": 1775253300000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 3.119, "quote_volume": 93.35167, "trades": 1, "taker_buy_quote": 93.35167}, {"ts": 1775253540000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 29.93, "high": 29.94, "low": 29.93, "close": 29.93, "volume": 14.44, "quote_volume": 432.31844, "trades": 4, "taker_buy_quote": 87.54456}, {"ts": 1775253660000, "open": 29.92, "high": 29.95, "low": 29.92, "close": 29.92, "volume": 540.501, "quote_volume": 16184.17925, "trades": 31, "taker_buy_quote": 15468.6898}, {"ts": 1775253720000, "open": 29.93, "high": 29.95, "low": 29.92, "close": 29.95, "volume": 12.692, "quote_volume": 379.89155, "trades": 7, "taker_buy_quote": 99.9731}, {"ts": 1775253780000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 24.592, "quote_volume": 736.5304, "trades": 5, "taker_buy_quote": 704.7235}, {"ts": 1775253840000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 16.201, "quote_volume": 485.21995, "trades": 3, "taker_buy_quote": 183.44375}, {"ts": 1775253900000, "open": 29.97, "high": 30.0, "low": 29.97, "close": 29.98, "volume": 523.667, "quote_volume": 15701.35402, "trades": 35, "taker_buy_quote": 13317.2075}, {"ts": 1775253960000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 36.241, "quote_volume": 1086.86759, "trades": 3, "taker_buy_quote": 1086.86759}, {"ts": 1775254020000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.97, "volume": 77.636, "quote_volume": 2327.54546, "trades": 7, "taker_buy_quote": 1191.41273}, {"ts": 1775254080000, "open": 29.97, "high": 29.97, "low": 29.95, "close": 29.95, "volume": 35.868, "quote_volume": 1074.44883, "trades": 8, "taker_buy_quote": 29.97}, {"ts": 1775254140000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 147.618, "quote_volume": 4424.11146, "trades": 4, "taker_buy_quote": 27.60237}, {"ts": 1775254200000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 13.161, "quote_volume": 394.34181, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 14.247, "quote_volume": 426.69765, "trades": 3, "taker_buy_quote": 206.8347}, {"ts": 1775254320000, "open": 29.94, "high": 29.94, "low": 29.93, "close": 29.94, "volume": 92.288, "quote_volume": 2763.03433, "trades": 10, "taker_buy_quote": 2665.31037}, {"ts": 1775254380000, "open": 29.95, "high": 29.95, "low": 29.93, "close": 29.93, "volume": 23.186, "quote_volume": 694.16567, "trades": 8, "taker_buy_quote": 99.9731}, {"ts": 1775254440000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.956, "quote_volume": 28.61308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 29.96, "high": 29.96, "low": 29.94, "close": 29.94, "volume": 97.003, "quote_volume": 2905.30626, "trades": 43, "taker_buy_quote": 208.01228}, {"ts": 1775254620000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 29.95, "high": 29.96, "low": 29.95, "close": 29.96, "volume": 15.661, "quote_volume": 469.1619, "trades": 3, "taker_buy_quote": 469.1619}, {"ts": 1775254740000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.374, "quote_volume": 11.2013, "trades": 1, "taker_buy_quote": 11.2013}, {"ts": 1775254800000, "open": 29.93, "high": 29.94, "low": 29.93, "close": 29.94, "volume": 179.601, "quote_volume": 5377.22365, "trades": 6, "taker_buy_quote": 5286.56568}, {"ts": 1775254860000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 17.996, "quote_volume": 539.34012, "trades": 3, "taker_buy_quote": 507.66183}, {"ts": 1775254920000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 15.063, "quote_volume": 451.28748, "trades": 7, "taker_buy_quote": 240.39904}, {"ts": 1775255040000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 29.96, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 6.354, "quote_volume": 190.37583, "trades": 4, "taker_buy_quote": 152.77603}, {"ts": 1775255160000, "open": 29.96, "high": 29.96, "low": 29.94, "close": 29.96, "volume": 271.992, "quote_volume": 8145.192, "trades": 30, "taker_buy_quote": 820.90084}, {"ts": 1775255220000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 8.698, "quote_volume": 260.67142, "trades": 15, "taker_buy_quote": 135.91395}, {"ts": 1775255280000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 2.574, "quote_volume": 77.12278, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 10.805, "quote_volume": 323.7178, "trades": 2, "taker_buy_quote": 323.7178}, {"ts": 1775255400000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 1.649, "quote_volume": 49.40404, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 8.048, "quote_volume": 241.19856, "trades": 3, "taker_buy_quote": 241.19856}, {"ts": 1775255520000, "open": 29.95, "high": 29.95, "low": 29.94, "close": 29.94, "volume": 12.201, "quote_volume": 365.31269, "trades": 7, "taker_buy_quote": 188.44236}, {"ts": 1775255580000, "open": 29.95, "high": 29.95, "low": 29.94, "close": 29.94, "volume": 5.66, "quote_volume": 169.4814, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 16.913, "quote_volume": 506.37522, "trades": 7, "taker_buy_quote": 472.06398}, {"ts": 1775255700000, "open": 29.94, "high": 29.95, "low": 29.94, "close": 29.94, "volume": 268.606, "quote_volume": 8044.64092, "trades": 18, "taker_buy_quote": 3016.14718}, {"ts": 1775255760000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 2.344, "quote_volume": 70.17936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 28.188, "quote_volume": 844.51248, "trades": 3, "taker_buy_quote": 844.51248}, {"ts": 1775255880000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 58.921, "quote_volume": 1765.27316, "trades": 3, "taker_buy_quote": 545.1222}, {"ts": 1775255940000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 1.351, "quote_volume": 40.46245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 29.95, "high": 29.95, "low": 29.92, "close": 29.92, "volume": 883.855, "quote_volume": 26470.03795, "trades": 28, "taker_buy_quote": 477.37305}, {"ts": 1775256060000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 29.92, "high": 29.94, "low": 29.91, "close": 29.94, "volume": 150.572, "quote_volume": 4505.48149, "trades": 11, "taker_buy_quote": 2837.43273}, {"ts": 1775256180000, "open": 29.94, "high": 29.95, "low": 29.94, "close": 29.95, "volume": 9.05, "quote_volume": 270.971, "trades": 4, "taker_buy_quote": 229.041}, {"ts": 1775256240000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 29.94, "high": 29.95, "low": 29.94, "close": 29.94, "volume": 105.216, "quote_volume": 3150.94856, "trades": 7, "taker_buy_quote": 3053.13458}, {"ts": 1775256360000, "open": 29.94, "high": 29.94, "low": 29.9, "close": 29.9, "volume": 12.706, "quote_volume": 380.07365, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 29.9, "high": 29.9, "low": 29.83, "close": 29.86, "volume": 84.525, "quote_volume": 2523.71503, "trades": 29, "taker_buy_quote": 1583.84476}, {"ts": 1775256480000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 14.39, "quote_volume": 429.69046, "trades": 5, "taker_buy_quote": 129.32872}, {"ts": 1775256540000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 5.731, "quote_volume": 171.12766, "trades": 3, "taker_buy_quote": 57.42078}, {"ts": 1775256600000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 29.84, "high": 29.86, "low": 29.84, "close": 29.86, "volume": 16.725, "quote_volume": 499.23299, "trades": 12, "taker_buy_quote": 432.67575}, {"ts": 1775256720000, "open": 29.86, "high": 29.86, "low": 29.85, "close": 29.85, "volume": 20.504, "quote_volume": 612.07788, "trades": 8, "taker_buy_quote": 282.11598}, {"ts": 1775256780000, "open": 29.85, "high": 29.86, "low": 29.84, "close": 29.85, "volume": 7.524, "quote_volume": 224.59786, "trades": 20, "taker_buy_quote": 19.28956}, {"ts": 1775256840000, "open": 29.85, "high": 29.87, "low": 29.84, "close": 29.84, "volume": 39.62, "quote_volume": 1182.94995, "trades": 13, "taker_buy_quote": 364.07705}, {"ts": 1775256900000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 17.388, "quote_volume": 519.20568, "trades": 6, "taker_buy_quote": 519.20568}, {"ts": 1775256960000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 2.2, "quote_volume": 65.714, "trades": 1, "taker_buy_quote": 65.714}, {"ts": 1775257020000, "open": 29.86, "high": 29.86, "low": 29.82, "close": 29.84, "volume": 481.002, "quote_volume": 14347.94646, "trades": 24, "taker_buy_quote": 781.0665}, {"ts": 1775257080000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 0.581, "quote_volume": 17.34285, "trades": 1, "taker_buy_quote": 17.34285}, {"ts": 1775257140000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 6.318, "quote_volume": 188.46594, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 29.82, "high": 29.82, "low": 29.8, "close": 29.8, "volume": 114.098, "quote_volume": 3401.90801, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 29.8, "high": 29.8, "low": 29.79, "close": 29.8, "volume": 20.382, "quote_volume": 607.3272, "trades": 5, "taker_buy_quote": 108.15585}, {"ts": 1775257320000, "open": 29.8, "high": 29.82, "low": 29.8, "close": 29.8, "volume": 53.272, "quote_volume": 1587.9692, "trades": 10, "taker_buy_quote": 1065.87908}, {"ts": 1775257380000, "open": 29.8, "high": 29.82, "low": 29.79, "close": 29.82, "volume": 74.502, "quote_volume": 2220.6594, "trades": 13, "taker_buy_quote": 2220.6594}, {"ts": 1775257440000, "open": 29.81, "high": 29.81, "low": 29.77, "close": 29.78, "volume": 87.468, "quote_volume": 2604.22898, "trades": 12, "taker_buy_quote": 385.02562}, {"ts": 1775257500000, "open": 29.79, "high": 29.82, "low": 29.79, "close": 29.82, "volume": 69.137, "quote_volume": 2059.87379, "trades": 7, "taker_buy_quote": 2059.87379}, {"ts": 1775257560000, "open": 29.81, "high": 29.81, "low": 29.77, "close": 29.77, "volume": 5.077, "quote_volume": 151.18985, "trades": 3, "taker_buy_quote": 113.87025}, {"ts": 1775257620000, "open": 29.77, "high": 29.77, "low": 29.76, "close": 29.77, "volume": 68.356, "quote_volume": 2034.63173, "trades": 13, "taker_buy_quote": 1947.72328}, {"ts": 1775257680000, "open": 29.77, "high": 29.77, "low": 29.76, "close": 29.77, "volume": 111.697, "quote_volume": 3325.21928, "trades": 93, "taker_buy_quote": 1440.92754}, {"ts": 1775257740000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 0.414, "quote_volume": 12.32478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 29.78, "high": 29.78, "low": 29.77, "close": 29.77, "volume": 48.736, "quote_volume": 1451.25768, "trades": 9, "taker_buy_quote": 1152.36688}, {"ts": 1775257980000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 6.846, "quote_volume": 203.80542, "trades": 5, "taker_buy_quote": 129.85674}, {"ts": 1775258040000, "open": 29.78, "high": 29.8, "low": 29.77, "close": 29.8, "volume": 213.484, "quote_volume": 6359.40341, "trades": 20, "taker_buy_quote": 6268.30721}, {"ts": 1775258100000, "open": 29.8, "high": 29.81, "low": 29.8, "close": 29.81, "volume": 47.339, "quote_volume": 1410.74623, "trades": 12, "taker_buy_quote": 1410.74623}, {"ts": 1775258160000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 3.251, "quote_volume": 96.84729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 4.755, "quote_volume": 141.699, "trades": 2, "taker_buy_quote": 141.699}, {"ts": 1775258400000, "open": 29.81, "high": 29.81, "low": 29.79, "close": 29.79, "volume": 74.654, "quote_volume": 2225.32858, "trades": 11, "taker_buy_quote": 395.81718}, {"ts": 1775258460000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 0.819, "quote_volume": 24.4062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 3.288, "quote_volume": 97.94952, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 29.79, "high": 29.79, "low": 29.76, "close": 29.79, "volume": 125.324, "quote_volume": 3732.51025, "trades": 17, "taker_buy_quote": 685.44847}, {"ts": 1775258700000, "open": 29.77, "high": 29.84, "low": 29.77, "close": 29.84, "volume": 507.431, "quote_volume": 15121.12397, "trades": 55, "taker_buy_quote": 15121.12397}, {"ts": 1775258760000, "open": 29.84, "high": 29.86, "low": 29.84, "close": 29.86, "volume": 280.72, "quote_volume": 8381.03774, "trades": 25, "taker_buy_quote": 8074.71704}, {"ts": 1775258820000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 0.252, "quote_volume": 7.51968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 29.84, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 1.306, "quote_volume": 38.96852, "trades": 2, "taker_buy_quote": 31.45136}, {"ts": 1775259000000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 1.588, "quote_volume": 47.37004, "trades": 1, "taker_buy_quote": 47.37004}, {"ts": 1775259060000, "open": 29.83, "high": 29.83, "low": 29.77, "close": 29.77, "volume": 309.732, "quote_volume": 9231.26047, "trades": 38, "taker_buy_quote": 1928.01011}, {"ts": 1775259120000, "open": 29.77, "high": 29.78, "low": 29.77, "close": 29.77, "volume": 7.445, "quote_volume": 221.64812, "trades": 3, "taker_buy_quote": 31.17966}, {"ts": 1775259180000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 30.705, "quote_volume": 914.08785, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 29.78, "high": 29.8, "low": 29.77, "close": 29.78, "volume": 48.138, "quote_volume": 1433.64104, "trades": 15, "taker_buy_quote": 843.37133}, {"ts": 1775259300000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 1.071, "quote_volume": 31.90509, "trades": 1, "taker_buy_quote": 31.90509}, {"ts": 1775259360000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 29.77, "high": 29.77, "low": 29.76, "close": 29.77, "volume": 8.682, "quote_volume": 258.43457, "trades": 3, "taker_buy_quote": 59.54}, {"ts": 1775259480000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 29.77, "high": 29.8, "low": 29.77, "close": 29.8, "volume": 44.835, "quote_volume": 1335.18551, "trades": 9, "taker_buy_quote": 1335.18551}, {"ts": 1775259600000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 0.346, "quote_volume": 10.30388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 0.597, "quote_volume": 17.77866, "trades": 1, "taker_buy_quote": 17.77866}, {"ts": 1775259720000, "open": 29.78, "high": 29.8, "low": 29.78, "close": 29.8, "volume": 88.65, "quote_volume": 2640.56795, "trades": 5, "taker_buy_quote": 1877.06215}, {"ts": 1775259780000, "open": 29.81, "high": 29.82, "low": 29.8, "close": 29.81, "volume": 120.924, "quote_volume": 3604.56322, "trades": 16, "taker_buy_quote": 2562.29882}, {"ts": 1775259840000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 3.2, "quote_volume": 95.392, "trades": 1, "taker_buy_quote": 95.392}, {"ts": 1775259900000, "open": 29.81, "high": 29.84, "low": 29.81, "close": 29.84, "volume": 47.428, "quote_volume": 1414.4168, "trades": 19, "taker_buy_quote": 1414.4168}, {"ts": 1775259960000, "open": 29.85, "high": 29.86, "low": 29.85, "close": 29.85, "volume": 32.176, "quote_volume": 960.51444, "trades": 8, "taker_buy_quote": 960.51444}, {"ts": 1775260020000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.86, "volume": 16.691, "quote_volume": 498.45924, "trades": 4, "taker_buy_quote": 498.45924}, {"ts": 1775260080000, "open": 29.87, "high": 29.9, "low": 29.87, "close": 29.9, "volume": 442.091, "quote_volume": 13210.91646, "trades": 22, "taker_buy_quote": 13210.91646}, {"ts": 1775260140000, "open": 29.9, "high": 29.9, "low": 29.89, "close": 29.9, "volume": 9.168, "quote_volume": 274.0732, "trades": 5, "taker_buy_quote": 124.6232}, {"ts": 1775260200000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 40.634, "quote_volume": 1215.36294, "trades": 5, "taker_buy_quote": 507.66243}, {"ts": 1775260260000, "open": 29.93, "high": 29.93, "low": 29.92, "close": 29.93, "volume": 28.277, "quote_volume": 846.2076, "trades": 7, "taker_buy_quote": 478.16168}, {"ts": 1775260320000, "open": 29.92, "high": 29.92, "low": 29.89, "close": 29.91, "volume": 83.346, "quote_volume": 2492.53235, "trades": 23, "taker_buy_quote": 909.93}, {"ts": 1775260380000, "open": 29.91, "high": 29.91, "low": 29.89, "close": 29.89, "volume": 19.544, "quote_volume": 584.44637, "trades": 8, "taker_buy_quote": 355.86918}, {"ts": 1775260440000, "open": 29.9, "high": 29.91, "low": 29.89, "close": 29.89, "volume": 17.296, "quote_volume": 517.13023, "trades": 10, "taker_buy_quote": 56.88882}, {"ts": 1775260500000, "open": 29.9, "high": 29.9, "low": 29.88, "close": 29.88, "volume": 18.047, "quote_volume": 539.43812, "trades": 8, "taker_buy_quote": 228.735}, {"ts": 1775260560000, "open": 29.89, "high": 29.89, "low": 29.87, "close": 29.88, "volume": 11.715, "quote_volume": 350.00805, "trades": 5, "taker_buy_quote": 121.01625}, {"ts": 1775260620000, "open": 29.88, "high": 29.88, "low": 29.87, "close": 29.87, "volume": 16.247, "quote_volume": 485.33614, "trades": 7, "taker_buy_quote": 114.25275}, {"ts": 1775260680000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.86, "volume": 18.23, "quote_volume": 544.46076, "trades": 8, "taker_buy_quote": 108.90602}, {"ts": 1775260740000, "open": 29.88, "high": 29.88, "low": 29.87, "close": 29.87, "volume": 6.666, "quote_volume": 199.11537, "trades": 3, "taker_buy_quote": 5.8266}, {"ts": 1775260800000, "open": 29.86, "high": 29.86, "low": 29.84, "close": 29.86, "volume": 9.676, "quote_volume": 288.84991, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775260860000, "open": 29.88, "high": 29.88, "low": 29.86, "close": 29.87, "volume": 11.547, "quote_volume": 344.88071, "trades": 4, "taker_buy_quote": 30.14892}, {"ts": 1775260920000, "open": 29.87, "high": 29.89, "low": 29.87, "close": 29.87, "volume": 17.712, "quote_volume": 529.1061, "trades": 10, "taker_buy_quote": 79.78217}, {"ts": 1775260980000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 3.346, "quote_volume": 99.97848, "trades": 1, "taker_buy_quote": 99.97848}, {"ts": 1775261040000, "open": 29.88, "high": 29.88, "low": 29.87, "close": 29.87, "volume": 60.103, "quote_volume": 1795.35421, "trades": 5, "taker_buy_quote": 231.8688}, {"ts": 1775261100000, "open": 29.87, "high": 29.87, "low": 29.85, "close": 29.85, "volume": 47.628, "quote_volume": 1422.52575, "trades": 8, "taker_buy_quote": 1164.93}, {"ts": 1775261160000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 13.614, "quote_volume": 406.3779, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 29.84, "high": 29.84, "low": 29.82, "close": 29.82, "volume": 27.341, "quote_volume": 815.621, "trades": 8, "taker_buy_quote": 228.1995}, {"ts": 1775261280000, "open": 29.81, "high": 29.81, "low": 29.79, "close": 29.81, "volume": 35.816, "quote_volume": 1067.57551, "trades": 7, "taker_buy_quote": 638.49195}, {"ts": 1775261340000, "open": 29.81, "high": 29.81, "low": 29.8, "close": 29.8, "volume": 69.092, "quote_volume": 2058.94934, "trades": 6, "taker_buy_quote": 113.985}, {"ts": 1775261400000, "open": 29.79, "high": 29.8, "low": 29.79, "close": 29.8, "volume": 8.19, "quote_volume": 244.02375, "trades": 5, "taker_buy_quote": 244.02375}, {"ts": 1775261460000, "open": 29.79, "high": 29.81, "low": 29.74, "close": 29.81, "volume": 307.024, "quote_volume": 9143.50269, "trades": 44, "taker_buy_quote": 3540.02302}, {"ts": 1775261520000, "open": 29.83, "high": 29.84, "low": 29.82, "close": 29.84, "volume": 4.343, "quote_volume": 129.55886, "trades": 3, "taker_buy_quote": 71.73536}, {"ts": 1775261580000, "open": 29.83, "high": 29.83, "low": 29.8, "close": 29.8, "volume": 9.068, "quote_volume": 270.47909, "trades": 3, "taker_buy_quote": 4.9766}, {"ts": 1775261640000, "open": 29.79, "high": 29.8, "low": 29.78, "close": 29.8, "volume": 39.408, "quote_volume": 1174.27983, "trades": 5, "taker_buy_quote": 1000.2966}, {"ts": 1775261700000, "open": 29.81, "high": 29.85, "low": 29.81, "close": 29.85, "volume": 36.751, "quote_volume": 1096.10955, "trades": 10, "taker_buy_quote": 1096.10955}, {"ts": 1775261760000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.86, "volume": 2.447, "quote_volume": 73.0775, "trades": 6, "taker_buy_quote": 5.34494}, {"ts": 1775261820000, "open": 29.86, "high": 29.89, "low": 29.86, "close": 29.89, "volume": 4.306, "quote_volume": 128.69128, "trades": 6, "taker_buy_quote": 97.12744}, {"ts": 1775261880000, "open": 29.9, "high": 29.9, "low": 29.88, "close": 29.88, "volume": 13.937, "quote_volume": 416.70709, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 2.352, "quote_volume": 70.27776, "trades": 2, "taker_buy_quote": 40.39776}, {"ts": 1775262000000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 2.0, "quote_volume": 59.78, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 29.91, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 13.939, "quote_volume": 416.87724, "trades": 3, "taker_buy_quote": 114.3675}, {"ts": 1775262120000, "open": 29.91, "high": 29.93, "low": 29.91, "close": 29.93, "volume": 9.179, "quote_volume": 274.54747, "trades": 2, "taker_buy_quote": 5.35747}, {"ts": 1775262180000, "open": 29.94, "high": 29.94, "low": 29.9, "close": 29.91, "volume": 17.979, "quote_volume": 537.73347, "trades": 9, "taker_buy_quote": 446.23947}, {"ts": 1775262240000, "open": 29.91, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 9.661, "quote_volume": 288.90985, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 29.9, "high": 29.9, "low": 29.89, "close": 29.89, "volume": 18.454, "quote_volume": 551.59257, "trades": 5, "taker_buy_quote": 298.9}, {"ts": 1775262360000, "open": 29.9, "high": 29.9, "low": 29.89, "close": 29.89, "volume": 23.988, "quote_volume": 717.14132, "trades": 3, "taker_buy_quote": 418.6}, {"ts": 1775262420000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.251, "quote_volume": 7.50239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 1.101, "quote_volume": 32.88687, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262660000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 5.781, "quote_volume": 172.67847, "trades": 3, "taker_buy_quote": 65.59452}, {"ts": 1775262720000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 2.823, "quote_volume": 84.32301, "trades": 2, "taker_buy_quote": 84.32301}, {"ts": 1775262780000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 0.97, "quote_volume": 28.9739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262840000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.86, "volume": 38.129, "quote_volume": 1138.63319, "trades": 8, "taker_buy_quote": 724.07763}, {"ts": 1775262900000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 29.87, "high": 29.87, "low": 29.85, "close": 29.85, "volume": 5.247, "quote_volume": 156.70624, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 29.84, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 4.447, "quote_volume": 132.65653, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 29.83, "high": 29.83, "low": 29.82, "close": 29.82, "volume": 26.005, "quote_volume": 775.5509, "trades": 5, "taker_buy_quote": 645.58159}, {"ts": 1775263200000, "open": 29.83, "high": 29.84, "low": 29.81, "close": 29.81, "volume": 22.481, "quote_volume": 670.60413, "trades": 7, "taker_buy_quote": 17.6056}, {"ts": 1775263260000, "open": 29.81, "high": 29.82, "low": 29.81, "close": 29.82, "volume": 4.906, "quote_volume": 146.25615, "trades": 3, "taker_buy_quote": 138.74403}, {"ts": 1775263320000, "open": 29.82, "high": 29.86, "low": 29.82, "close": 29.86, "volume": 133.683, "quote_volume": 3987.82912, "trades": 25, "taker_buy_quote": 3987.82912}, {"ts": 1775263380000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 22.15, "quote_volume": 661.1775, "trades": 8, "taker_buy_quote": 142.2651}, {"ts": 1775263440000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 7.927, "quote_volume": 236.5827, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263500000, "open": 29.83, "high": 29.83, "low": 29.81, "close": 29.83, "volume": 64.558, "quote_volume": 1925.06927, "trades": 9, "taker_buy_quote": 423.43685}, {"ts": 1775263560000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 9.65, "quote_volume": 287.8595, "trades": 3, "taker_buy_quote": 114.09975}, {"ts": 1775263620000, "open": 29.83, "high": 29.84, "low": 29.82, "close": 29.82, "volume": 350.054, "quote_volume": 10438.84015, "trades": 12, "taker_buy_quote": 9809.75743}, {"ts": 1775263680000, "open": 29.84, "high": 29.84, "low": 29.83, "close": 29.83, "volume": 2.634, "quote_volume": 78.59041, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 29.83, "high": 29.84, "low": 29.83, "close": 29.84, "volume": 4.327, "quote_volume": 129.07943, "trades": 2, "taker_buy_quote": 14.97968}, {"ts": 1775263800000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 1.1, "quote_volume": 32.813, "trades": 1, "taker_buy_quote": 32.813}, {"ts": 1775263860000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.269, "quote_volume": 8.02427, "trades": 1, "taker_buy_quote": 8.02427}, {"ts": 1775263980000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.189, "quote_volume": 5.63787, "trades": 1, "taker_buy_quote": 5.63787}, {"ts": 1775264040000, "open": 29.83, "high": 29.83, "low": 29.81, "close": 29.81, "volume": 87.82, "quote_volume": 2618.21715, "trades": 11, "taker_buy_quote": 591.86066}, {"ts": 1775264100000, "open": 29.82, "high": 29.82, "low": 29.81, "close": 29.81, "volume": 59.677, "quote_volume": 1779.26092, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 29.83, "high": 29.83, "low": 29.81, "close": 29.81, "volume": 10.983, "quote_volume": 327.5205, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 29.82, "high": 29.82, "low": 29.8, "close": 29.82, "volume": 54.081, "quote_volume": 1611.96198, "trades": 13, "taker_buy_quote": 85.01682}, {"ts": 1775264280000, "open": 29.82, "high": 29.84, "low": 29.82, "close": 29.84, "volume": 43.806, "quote_volume": 1306.91227, "trades": 9, "taker_buy_quote": 1306.91227}, {"ts": 1775264340000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.252, "quote_volume": 7.51716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264460000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 3.825, "quote_volume": 114.0615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264520000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 0.252, "quote_volume": 7.51464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 1.005, "quote_volume": 29.97915, "trades": 1, "taker_buy_quote": 29.97915}, {"ts": 1775264640000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 29.83, "high": 29.84, "low": 29.79, "close": 29.8, "volume": 52.818, "quote_volume": 1575.14458, "trades": 18, "taker_buy_quote": 519.55056}, {"ts": 1775264760000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 6.161, "quote_volume": 183.5978, "trades": 2, "taker_buy_quote": 183.5978}, {"ts": 1775264820000, "open": 29.81, "high": 29.82, "low": 29.8, "close": 29.82, "volume": 19.955, "quote_volume": 594.87422, "trades": 6, "taker_buy_quote": 579.97422}, {"ts": 1775264880000, "open": 29.82, "high": 29.82, "low": 29.81, "close": 29.81, "volume": 7.754, "quote_volume": 231.18795, "trades": 3, "taker_buy_quote": 183.81986}, {"ts": 1775264940000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 29.82, "high": 29.82, "low": 29.81, "close": 29.81, "volume": 8.299, "quote_volume": 247.39527, "trades": 4, "taker_buy_quote": 6.20256}, {"ts": 1775265060000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 39.617, "quote_volume": 1180.98277, "trades": 4, "taker_buy_quote": 877.51697}, {"ts": 1775265120000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 22.007, "quote_volume": 656.24874, "trades": 3, "taker_buy_quote": 417.48}, {"ts": 1775265180000, "open": 29.81, "high": 29.81, "low": 29.8, "close": 29.8, "volume": 77.231, "quote_volume": 2301.57142, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 29.8, "high": 29.8, "low": 29.74, "close": 29.75, "volume": 205.568, "quote_volume": 6119.18104, "trades": 30, "taker_buy_quote": 105.841}, {"ts": 1775265300000, "open": 29.74, "high": 29.74, "low": 29.64, "close": 29.68, "volume": 1063.708, "quote_volume": 31576.15109, "trades": 110, "taker_buy_quote": 13259.75959}, {"ts": 1775265360000, "open": 29.7, "high": 29.74, "low": 29.7, "close": 29.73, "volume": 262.295, "quote_volume": 7793.38466, "trades": 29, "taker_buy_quote": 7793.38466}, {"ts": 1775265420000, "open": 29.73, "high": 29.75, "low": 29.73, "close": 29.74, "volume": 116.055, "quote_volume": 3451.47189, "trades": 17, "taker_buy_quote": 2861.60591}, {"ts": 1775265480000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 1.915, "quote_volume": 56.97125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 29.74, "high": 29.76, "low": 29.74, "close": 29.76, "volume": 88.804, "quote_volume": 2642.14792, "trades": 12, "taker_buy_quote": 2613.657}, {"ts": 1775265660000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 0.253, "quote_volume": 7.52422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 29.74, "high": 29.74, "low": 29.72, "close": 29.72, "volume": 32.237, "quote_volume": 958.35416, "trades": 7, "taker_buy_quote": 88.9226}, {"ts": 1775265900000, "open": 29.74, "high": 29.78, "low": 29.74, "close": 29.77, "volume": 281.741, "quote_volume": 8388.67118, "trades": 34, "taker_buy_quote": 8101.82511}, {"ts": 1775265960000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.341, "quote_volume": 10.14816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266020000, "open": 29.79, "high": 29.79, "low": 29.78, "close": 29.78, "volume": 1.211, "quote_volume": 36.06572, "trades": 2, "taker_buy_quote": 6.37506}, {"ts": 1775266080000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 29.77, "high": 29.77, "low": 29.73, "close": 29.75, "volume": 27.565, "quote_volume": 819.76209, "trades": 15, "taker_buy_quote": 26.4775}, {"ts": 1775266200000, "open": 29.76, "high": 29.77, "low": 29.76, "close": 29.77, "volume": 13.588, "quote_volume": 404.43826, "trades": 5, "taker_buy_quote": 404.43826}, {"ts": 1775266260000, "open": 29.77, "high": 29.77, "low": 29.76, "close": 29.76, "volume": 0.956, "quote_volume": 28.4576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775266320000, "open": 29.77, "high": 29.78, "low": 29.77, "close": 29.78, "volume": 16.986, "quote_volume": 505.80483, "trades": 6, "taker_buy_quote": 505.80483}, {"ts": 1775266380000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 3.06, "quote_volume": 91.1268, "trades": 1, "taker_buy_quote": 91.1268}, {"ts": 1775266440000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 0.573, "quote_volume": 17.06394, "trades": 1, "taker_buy_quote": 17.06394}, {"ts": 1775266500000, "open": 29.78, "high": 29.8, "low": 29.77, "close": 29.79, "volume": 176.018, "quote_volume": 5242.24621, "trades": 20, "taker_buy_quote": 848.28454}, {"ts": 1775266560000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 10.71, "quote_volume": 319.158, "trades": 3, "taker_buy_quote": 319.158}, {"ts": 1775266620000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 1.677, "quote_volume": 49.99137, "trades": 1, "taker_buy_quote": 49.99137}, {"ts": 1775266680000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 4.625, "quote_volume": 137.77875, "trades": 2, "taker_buy_quote": 130.27167}, {"ts": 1775266800000, "open": 29.79, "high": 29.8, "low": 29.79, "close": 29.8, "volume": 5.231, "quote_volume": 155.84555, "trades": 3, "taker_buy_quote": 113.94675}, {"ts": 1775266860000, "open": 29.8, "high": 29.8, "low": 29.78, "close": 29.78, "volume": 13.834, "quote_volume": 412.07385, "trades": 5, "taker_buy_quote": 113.985}, {"ts": 1775266920000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 7.65, "quote_volume": 227.97, "trades": 2, "taker_buy_quote": 227.97}, {"ts": 1775266980000, "open": 29.8, "high": 29.8, "low": 29.79, "close": 29.8, "volume": 16.236, "quote_volume": 483.82181, "trades": 7, "taker_buy_quote": 153.0826}, {"ts": 1775267040000, "open": 29.79, "high": 29.8, "low": 29.78, "close": 29.8, "volume": 18.401, "quote_volume": 548.07894, "trades": 6, "taker_buy_quote": 100.3962}, {"ts": 1775267100000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 1.406, "quote_volume": 41.8988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 45.462, "quote_volume": 1354.7676, "trades": 6, "taker_buy_quote": 1240.7826}, {"ts": 1775267220000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 6.514, "quote_volume": 194.18234, "trades": 2, "taker_buy_quote": 80.15909}, {"ts": 1775267280000, "open": 29.8, "high": 29.8, "low": 29.79, "close": 29.79, "volume": 0.504, "quote_volume": 15.01668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 10.0, "quote_volume": 297.9, "trades": 2, "taker_buy_quote": 297.9}, {"ts": 1775267400000, "open": 29.8, "high": 29.8, "low": 29.78, "close": 29.8, "volume": 64.376, "quote_volume": 1917.96873, "trades": 19, "taker_buy_quote": 188.3658}, {"ts": 1775267460000, "open": 29.79, "high": 29.8, "low": 29.78, "close": 29.78, "volume": 35.837, "quote_volume": 1067.7566, "trades": 6, "taker_buy_quote": 1052.50924}, {"ts": 1775267520000, "open": 29.79, "high": 29.8, "low": 29.79, "close": 29.8, "volume": 25.251, "quote_volume": 752.44155, "trades": 5, "taker_buy_quote": 752.44155}, {"ts": 1775267580000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 8.693, "quote_volume": 258.87754, "trades": 4, "taker_buy_quote": 258.87754}, {"ts": 1775267940000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 6.338, "quote_volume": 188.74564, "trades": 2, "taker_buy_quote": 188.74564}, {"ts": 1775268060000, "open": 29.77, "high": 29.77, "low": 29.76, "close": 29.76, "volume": 5.435, "quote_volume": 161.75666, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775268120000, "open": 29.75, "high": 29.75, "low": 29.74, "close": 29.74, "volume": 11.587, "quote_volume": 344.675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775268180000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268240000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 34.713, "quote_volume": 1033.05888, "trades": 2, "taker_buy_quote": 1033.05888}, {"ts": 1775268300000, "open": 29.79, "high": 29.82, "low": 29.79, "close": 29.82, "volume": 83.924, "quote_volume": 2502.46373, "trades": 22, "taker_buy_quote": 2502.46373}, {"ts": 1775268360000, "open": 29.82, "high": 29.82, "low": 29.8, "close": 29.8, "volume": 22.014, "quote_volume": 656.21618, "trades": 5, "taker_buy_quote": 148.3866}, {"ts": 1775268420000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268480000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 2.246, "quote_volume": 66.90834, "trades": 2, "taker_buy_quote": 59.40126}, {"ts": 1775268540000, "open": 29.8, "high": 29.8, "low": 29.79, "close": 29.79, "volume": 48.602, "quote_volume": 1447.85954, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 29.78, "high": 29.78, "low": 29.78, "close": 29.78, "volume": 54.457, "quote_volume": 1621.72946, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 29.78, "high": 29.78, "low": 29.77, "close": 29.77, "volume": 9.336, "quote_volume": 277.97097, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 3.85, "quote_volume": 114.5375, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 6.393, "quote_volume": 190.19175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 20.224, "quote_volume": 601.664, "trades": 5, "taker_buy_quote": 6.09875}, {"ts": 1775268900000, "open": 29.75, "high": 29.75, "low": 29.72, "close": 29.72, "volume": 148.94, "quote_volume": 4429.4993, "trades": 18, "taker_buy_quote": 185.3564}, {"ts": 1775268960000, "open": 29.73, "high": 29.74, "low": 29.73, "close": 29.74, "volume": 48.071, "quote_volume": 1429.59329, "trades": 7, "taker_buy_quote": 1315.83779}, {"ts": 1775269020000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 29.72, "high": 29.72, "low": 29.7, "close": 29.71, "volume": 19.035, "quote_volume": 565.56306, "trades": 13, "taker_buy_quote": 235.45175}, {"ts": 1775269140000, "open": 29.72, "high": 29.73, "low": 29.72, "close": 29.73, "volume": 22.255, "quote_volume": 661.4486, "trades": 6, "taker_buy_quote": 661.4486}, {"ts": 1775269200000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 1.434, "quote_volume": 42.63282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 29.73, "high": 29.74, "low": 29.72, "close": 29.74, "volume": 197.882, "quote_volume": 5883.08016, "trades": 16, "taker_buy_quote": 1851.97168}, {"ts": 1775269320000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 5.108, "quote_volume": 151.86084, "trades": 3, "taker_buy_quote": 151.86084}, {"ts": 1775269380000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 66.384, "quote_volume": 1973.59632, "trades": 21, "taker_buy_quote": 1973.59632}, {"ts": 1775269440000, "open": 29.72, "high": 29.72, "low": 29.71, "close": 29.72, "volume": 37.562, "quote_volume": 1116.13288, "trades": 9, "taker_buy_quote": 528.41307}, {"ts": 1775269500000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 3.115, "quote_volume": 92.60895, "trades": 3, "taker_buy_quote": 49.97613}, {"ts": 1775269680000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 29.72, "high": 29.72, "low": 29.7, "close": 29.7, "volume": 38.318, "quote_volume": 1138.57997, "trades": 9, "taker_buy_quote": 738.72032}, {"ts": 1775269800000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 3.391, "quote_volume": 100.81443, "trades": 3, "taker_buy_quote": 58.89513}, {"ts": 1775269860000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 3.214, "quote_volume": 95.55222, "trades": 2, "taker_buy_quote": 59.46}, {"ts": 1775269920000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269980000, "open": 29.73, "high": 29.74, "low": 29.73, "close": 29.74, "volume": 48.513, "quote_volume": 1442.39784, "trades": 6, "taker_buy_quote": 1442.39784}, {"ts": 1775270040000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 1.204, "quote_volume": 35.77084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 0.894, "quote_volume": 26.56074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 29.71, "high": 29.71, "low": 29.67, "close": 29.68, "volume": 164.945, "quote_volume": 4896.88674, "trades": 31, "taker_buy_quote": 593.9}, {"ts": 1775270400000, "open": 29.68, "high": 29.68, "low": 29.67, "close": 29.68, "volume": 8.454, "quote_volume": 250.91233, "trades": 7, "taker_buy_quote": 205.8308}, {"ts": 1775270460000, "open": 29.68, "high": 29.68, "low": 29.65, "close": 29.65, "volume": 71.614, "quote_volume": 2123.93128, "trades": 15, "taker_buy_quote": 94.32304}, {"ts": 1775270520000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 10.286, "quote_volume": 304.9799, "trades": 3, "taker_buy_quote": 304.9799}, {"ts": 1775270580000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 1.048, "quote_volume": 31.0732, "trades": 1, "taker_buy_quote": 31.0732}, {"ts": 1775270640000, "open": 29.65, "high": 29.66, "low": 29.65, "close": 29.66, "volume": 48.578, "quote_volume": 1440.44198, "trades": 10, "taker_buy_quote": 1419.47943}, {"ts": 1775270700000, "open": 29.66, "high": 29.66, "low": 29.64, "close": 29.64, "volume": 64.414, "quote_volume": 1909.37759, "trades": 13, "taker_buy_quote": 377.99892}, {"ts": 1775270760000, "open": 29.64, "high": 29.66, "low": 29.64, "close": 29.65, "volume": 79.169, "quote_volume": 2347.1991, "trades": 15, "taker_buy_quote": 1344.28785}, {"ts": 1775270820000, "open": 29.65, "high": 29.65, "low": 29.62, "close": 29.63, "volume": 144.19, "quote_volume": 4272.95218, "trades": 31, "taker_buy_quote": 3676.73711}, {"ts": 1775270880000, "open": 29.63, "high": 29.63, "low": 29.62, "close": 29.63, "volume": 24.435, "quote_volume": 723.99927, "trades": 6, "taker_buy_quote": 581.69616}, {"ts": 1775270940000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 7.576, "quote_volume": 224.6284, "trades": 5, "taker_buy_quote": 218.7577}, {"ts": 1775271000000, "open": 29.65, "high": 29.67, "low": 29.65, "close": 29.66, "volume": 257.674, "quote_volume": 7641.20032, "trades": 15, "taker_buy_quote": 6020.31517}, {"ts": 1775271060000, "open": 29.67, "high": 29.67, "low": 29.67, "close": 29.67, "volume": 4.087, "quote_volume": 121.26129, "trades": 2, "taker_buy_quote": 121.26129}, {"ts": 1775271120000, "open": 29.67, "high": 29.67, "low": 29.67, "close": 29.67, "volume": 3.825, "quote_volume": 113.48775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271180000, "open": 29.66, "high": 29.66, "low": 29.66, "close": 29.66, "volume": 3.06, "quote_volume": 90.7596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 29.66, "high": 29.66, "low": 29.66, "close": 29.66, "volume": 0.253, "quote_volume": 7.50398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 3.06, "quote_volume": 90.6984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 15.095, "quote_volume": 447.4158, "trades": 4, "taker_buy_quote": 417.24228}, {"ts": 1775271480000, "open": 29.63, "high": 29.64, "low": 29.63, "close": 29.64, "volume": 6.923, "quote_volume": 205.13652, "trades": 4, "taker_buy_quote": 23.80092}, {"ts": 1775271540000, "open": 29.64, "high": 29.65, "low": 29.62, "close": 29.63, "volume": 133.967, "quote_volume": 3970.58531, "trades": 22, "taker_buy_quote": 1462.03837}, {"ts": 1775271600000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 46.902, "quote_volume": 1390.6443, "trades": 2, "taker_buy_quote": 1390.6443}, {"ts": 1775271660000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.253, "quote_volume": 7.49892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271720000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 3.092, "quote_volume": 91.64688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 29.63, "high": 29.63, "low": 29.6, "close": 29.6, "volume": 61.614, "quote_volume": 1824.31486, "trades": 19, "taker_buy_quote": 205.55604}, {"ts": 1775271840000, "open": 29.61, "high": 29.61, "low": 29.6, "close": 29.6, "volume": 47.443, "quote_volume": 1404.41663, "trades": 4, "taker_buy_quote": 307.44063}, {"ts": 1775271900000, "open": 29.6, "high": 29.61, "low": 29.57, "close": 29.59, "volume": 438.893, "quote_volume": 12990.09758, "trades": 43, "taker_buy_quote": 1381.32502}, {"ts": 1775271960000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 17.0, "quote_volume": 503.2, "trades": 2, "taker_buy_quote": 503.2}, {"ts": 1775272020000, "open": 29.61, "high": 29.62, "low": 29.61, "close": 29.62, "volume": 32.439, "quote_volume": 960.52992, "trades": 4, "taker_buy_quote": 960.52992}, {"ts": 1775272080000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 29.62, "high": 29.63, "low": 29.62, "close": 29.63, "volume": 49.235, "quote_volume": 1458.4807, "trades": 2, "taker_buy_quote": 414.82}, {"ts": 1775272260000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 12.97, "quote_volume": 384.4308, "trades": 3, "taker_buy_quote": 384.4308}, {"ts": 1775272320000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 4.0, "quote_volume": 118.56, "trades": 1, "taker_buy_quote": 118.56}, {"ts": 1775272380000, "open": 29.64, "high": 29.64, "low": 29.62, "close": 29.64, "volume": 221.932, "quote_volume": 6576.97426, "trades": 14, "taker_buy_quote": 1409.88588}, {"ts": 1775272440000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 29.66, "high": 29.67, "low": 29.66, "close": 29.67, "volume": 3.344, "quote_volume": 99.18514, "trades": 2, "taker_buy_quote": 6.2307}, {"ts": 1775272560000, "open": 29.68, "high": 29.68, "low": 29.68, "close": 29.68, "volume": 2.463, "quote_volume": 73.10184, "trades": 2, "taker_buy_quote": 73.10184}, {"ts": 1775272620000, "open": 29.68, "high": 29.68, "low": 29.68, "close": 29.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 29.67, "high": 29.67, "low": 29.67, "close": 29.67, "volume": 4.078, "quote_volume": 120.99426, "trades": 2, "taker_buy_quote": 113.48775}, {"ts": 1775272740000, "open": 29.67, "high": 29.67, "low": 29.64, "close": 29.65, "volume": 66.567, "quote_volume": 1973.90146, "trades": 12, "taker_buy_quote": 649.42395}, {"ts": 1775272800000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 1.079, "quote_volume": 31.99235, "trades": 1, "taker_buy_quote": 31.99235}, {"ts": 1775272920000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 14.584, "quote_volume": 432.16054, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 17.435, "quote_volume": 516.7734, "trades": 3, "taker_buy_quote": 516.7734}, {"ts": 1775273040000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273100000, "open": 29.65, "high": 29.66, "low": 29.65, "close": 29.66, "volume": 1.586, "quote_volume": 47.02662, "trades": 4, "taker_buy_quote": 5.10152}, {"ts": 1775273160000, "open": 29.65, "high": 29.66, "low": 29.65, "close": 29.66, "volume": 25.788, "quote_volume": 764.8438, "trades": 7, "taker_buy_quote": 680.9936}, {"ts": 1775273220000, "open": 29.65, "high": 29.65, "low": 29.61, "close": 29.62, "volume": 36.734, "quote_volume": 1088.26987, "trades": 19, "taker_buy_quote": 85.00847}, {"ts": 1775273280000, "open": 29.61, "high": 29.61, "low": 29.6, "close": 29.61, "volume": 24.135, "quote_volume": 714.57776, "trades": 16, "taker_buy_quote": 59.22}, {"ts": 1775273340000, "open": 29.62, "high": 29.63, "low": 29.62, "close": 29.63, "volume": 33.904, "quote_volume": 1004.23902, "trades": 6, "taker_buy_quote": 1004.23902}, {"ts": 1775273400000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.64, "volume": 25.571, "quote_volume": 758.17674, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775273460000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 49.997, "quote_volume": 1481.91108, "trades": 2, "taker_buy_quote": 64.85232}, {"ts": 1775273520000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 14.66, "quote_volume": 434.3758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 8.338, "quote_volume": 247.13832, "trades": 1, "taker_buy_quote": 247.13832}, {"ts": 1775273640000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.593, "quote_volume": 17.57652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273700000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 20.011, "quote_volume": 593.12604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 74.265, "quote_volume": 2201.91728, "trades": 10, "taker_buy_quote": 2083.4462}, {"ts": 1775273820000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 2.121, "quote_volume": 62.88765, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 0.772, "quote_volume": 22.8898, "trades": 1, "taker_buy_quote": 22.8898}, {"ts": 1775273940000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 6.325, "quote_volume": 187.53625, "trades": 6, "taker_buy_quote": 59.3}, {"ts": 1775274000000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 3.825, "quote_volume": 113.41125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 29.64, "high": 29.67, "low": 29.64, "close": 29.66, "volume": 404.816, "quote_volume": 12005.3364, "trades": 27, "taker_buy_quote": 11830.7266}, {"ts": 1775274120000, "open": 29.67, "high": 29.68, "low": 29.67, "close": 29.68, "volume": 68.319, "quote_volume": 2027.25004, "trades": 8, "taker_buy_quote": 2027.25004}, {"ts": 1775274180000, "open": 29.68, "high": 29.68, "low": 29.68, "close": 29.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 29.68, "high": 29.69, "low": 29.68, "close": 29.69, "volume": 85.502, "quote_volume": 2538.46725, "trades": 8, "taker_buy_quote": 2496.54497}, {"ts": 1775274300000, "open": 29.7, "high": 29.7, "low": 29.69, "close": 29.69, "volume": 12.023, "quote_volume": 356.97567, "trades": 3, "taker_buy_quote": 38.016}, {"ts": 1775274360000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 22.727, "quote_volume": 674.9919, "trades": 3, "taker_buy_quote": 32.967}, {"ts": 1775274420000, "open": 29.71, "high": 29.72, "low": 29.71, "close": 29.72, "volume": 0.686, "quote_volume": 20.38613, "trades": 2, "taker_buy_quote": 20.38613}, {"ts": 1775274480000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 3.027, "quote_volume": 89.99271, "trades": 1, "taker_buy_quote": 89.99271}, {"ts": 1775274540000, "open": 29.73, "high": 29.73, "low": 29.72, "close": 29.72, "volume": 13.961, "quote_volume": 415.01465, "trades": 4, "taker_buy_quote": 278.65929}, {"ts": 1775274600000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 6.957, "quote_volume": 206.76204, "trades": 1, "taker_buy_quote": 206.76204}, {"ts": 1775274660000, "open": 29.71, "high": 29.71, "low": 29.7, "close": 29.71, "volume": 37.647, "quote_volume": 1118.41218, "trades": 9, "taker_buy_quote": 713.04}, {"ts": 1775274720000, "open": 29.73, "high": 29.73, "low": 29.72, "close": 29.72, "volume": 37.22, "quote_volume": 1106.34766, "trades": 4, "taker_buy_quote": 503.20998}, {"ts": 1775274780000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 6.734, "quote_volume": 200.20182, "trades": 2, "taker_buy_quote": 200.20182}, {"ts": 1775274900000, "open": 29.73, "high": 29.74, "low": 29.73, "close": 29.74, "volume": 19.474, "quote_volume": 579.05676, "trades": 5, "taker_buy_quote": 281.75676}, {"ts": 1775274960000, "open": 29.72, "high": 29.74, "low": 29.72, "close": 29.74, "volume": 12.64, "quote_volume": 375.8138, "trades": 4, "taker_buy_quote": 341.19}, {"ts": 1775275020000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 8.206, "quote_volume": 244.04644, "trades": 3, "taker_buy_quote": 244.04644}, {"ts": 1775275080000, "open": 29.73, "high": 29.74, "low": 29.73, "close": 29.74, "volume": 208.404, "quote_volume": 6197.7504, "trades": 14, "taker_buy_quote": 4371.59544}, {"ts": 1775275140000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 4.335, "quote_volume": 128.9229, "trades": 2, "taker_buy_quote": 128.9229}, {"ts": 1775275200000, "open": 29.74, "high": 29.75, "low": 29.72, "close": 29.75, "volume": 299.589, "quote_volume": 8907.95429, "trades": 37, "taker_buy_quote": 7260.40495}, {"ts": 1775275260000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 87.634, "quote_volume": 2607.08914, "trades": 6, "taker_buy_quote": 2573.851}, {"ts": 1775275320000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 1.1, "quote_volume": 32.714, "trades": 2, "taker_buy_quote": 32.714}, {"ts": 1775275380000, "open": 29.71, "high": 29.73, "low": 29.71, "close": 29.73, "volume": 6.898, "quote_volume": 205.03429, "trades": 3, "taker_buy_quote": 197.60679}, {"ts": 1775275440000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 29.72, "high": 29.73, "low": 29.72, "close": 29.73, "volume": 8.86, "quote_volume": 263.36955, "trades": 2, "taker_buy_quote": 263.36955}, {"ts": 1775275560000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.277, "quote_volume": 8.23521, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 29.74, "high": 29.74, "low": 29.73, "close": 29.73, "volume": 13.318, "quote_volume": 396.05234, "trades": 6, "taker_buy_quote": 5.97774}, {"ts": 1775275680000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 2.297, "quote_volume": 68.28981, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 107.503, "quote_volume": 3194.98916, "trades": 10, "taker_buy_quote": 276.60404}, {"ts": 1775275800000, "open": 29.73, "high": 29.75, "low": 29.73, "close": 29.74, "volume": 4.287, "quote_volume": 127.49386, "trades": 4, "taker_buy_quote": 24.99}, {"ts": 1775275860000, "open": 29.74, "high": 29.77, "low": 29.74, "close": 29.77, "volume": 68.135, "quote_volume": 2028.09564, "trades": 12, "taker_buy_quote": 1916.07003}, {"ts": 1775275920000, "open": 29.77, "high": 29.79, "low": 29.77, "close": 29.78, "volume": 93.059, "quote_volume": 2771.54084, "trades": 16, "taker_buy_quote": 2629.70625}, {"ts": 1775275980000, "open": 29.77, "high": 29.79, "low": 29.77, "close": 29.78, "volume": 34.518, "quote_volume": 1028.04337, "trades": 10, "taker_buy_quote": 911.30847}, {"ts": 1775276040000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 0.999, "quote_volume": 29.76021, "trades": 1, "taker_buy_quote": 29.76021}, {"ts": 1775276100000, "open": 29.8, "high": 29.8, "low": 29.79, "close": 29.8, "volume": 11.032, "quote_volume": 328.75089, "trades": 4, "taker_buy_quote": 113.985}, {"ts": 1775276160000, "open": 29.8, "high": 29.81, "low": 29.78, "close": 29.78, "volume": 59.323, "quote_volume": 1767.65635, "trades": 17, "taker_buy_quote": 25.01059}, {"ts": 1775276220000, "open": 29.79, "high": 29.8, "low": 29.79, "close": 29.8, "volume": 19.414, "quote_volume": 578.35186, "trades": 5, "taker_buy_quote": 578.35186}, {"ts": 1775276280000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276340000, "open": 29.78, "high": 29.78, "low": 29.76, "close": 29.77, "volume": 16.108, "quote_volume": 479.48154, "trades": 9, "taker_buy_quote": 163.85408}, {"ts": 1775276400000, "open": 29.76, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 31.431, "quote_volume": 935.33646, "trades": 7, "taker_buy_quote": 36.06912}, {"ts": 1775276460000, "open": 29.75, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 11.148, "quote_volume": 331.73388, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 18.4, "quote_volume": 547.584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 3.825, "quote_volume": 113.832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 29.76, "high": 29.76, "low": 29.74, "close": 29.74, "volume": 41.979, "quote_volume": 1249.0359, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775276760000, "open": 29.76, "high": 29.76, "low": 29.74, "close": 29.74, "volume": 4.327, "quote_volume": 128.70514, "trades": 3, "taker_buy_quote": 29.99808}, {"ts": 1775276820000, "open": 29.76, "high": 29.77, "low": 29.76, "close": 29.76, "volume": 162.651, "quote_volume": 4840.94933, "trades": 15, "taker_buy_quote": 4450.87652}, {"ts": 1775276880000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "open": 29.75, "high": 29.75, "low": 29.64, "close": 29.65, "volume": 1919.459, "quote_volume": 57012.45413, "trades": 91, "taker_buy_quote": 4884.82341}, {"ts": 1775277060000, "open": 29.64, "high": 29.64, "low": 29.62, "close": 29.63, "volume": 38.858, "quote_volume": 1151.55723, "trades": 11, "taker_buy_quote": 28.71147}, {"ts": 1775277120000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.498, "quote_volume": 14.75574, "trades": 1, "taker_buy_quote": 14.75574}, {"ts": 1775277180000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277240000, "open": 29.62, "high": 29.62, "low": 29.6, "close": 29.6, "volume": 7.413, "quote_volume": 219.5144, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 29.61, "high": 29.61, "low": 29.6, "close": 29.61, "volume": 12.891, "quote_volume": 381.60973, "trades": 3, "taker_buy_quote": 106.98093}, {"ts": 1775277360000, "open": 29.61, "high": 29.61, "low": 29.61, "close": 29.61, "volume": 2.95, "quote_volume": 87.3495, "trades": 3, "taker_buy_quote": 87.3495}, {"ts": 1775277420000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 29.52, "quote_volume": 873.792, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 29.6, "high": 29.62, "low": 29.6, "close": 29.62, "volume": 138.767, "quote_volume": 4107.86296, "trades": 11, "taker_buy_quote": 4107.86296}, {"ts": 1775277540000, "open": 29.61, "high": 29.61, "low": 29.61, "close": 29.61, "volume": 1.0, "quote_volume": 29.61, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.61, "volume": 4.95, "quote_volume": 146.60775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 29.61, "high": 29.63, "low": 29.61, "close": 29.63, "volume": 12.293, "quote_volume": 364.13073, "trades": 4, "taker_buy_quote": 340.65}, {"ts": 1775277720000, "open": 29.63, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 9.241, "quote_volume": 273.87435, "trades": 5, "taker_buy_quote": 273.87435}, {"ts": 1775277780000, "open": 29.63, "high": 29.68, "low": 29.63, "close": 29.68, "volume": 75.918, "quote_volume": 2252.53381, "trades": 9, "taker_buy_quote": 2252.53381}, {"ts": 1775277840000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 25.225, "quote_volume": 747.91117, "trades": 6, "taker_buy_quote": 718.03405}, {"ts": 1775277900000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 5.945, "quote_volume": 176.1886, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775277960000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278020000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 29.65, "high": 29.65, "low": 29.63, "close": 29.63, "volume": 82.381, "quote_volume": 2441.75475, "trades": 9, "taker_buy_quote": 53.3107}, {"ts": 1775278140000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 4.51, "quote_volume": 133.6764, "trades": 2, "taker_buy_quote": 133.6764}, {"ts": 1775278260000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278320000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 7.846, "quote_volume": 232.55544, "trades": 4, "taker_buy_quote": 130.68276}, {"ts": 1775278380000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.64, "volume": 6.841, "quote_volume": 202.75611, "trades": 6, "taker_buy_quote": 124.99188}, {"ts": 1775278500000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 188.983, "quote_volume": 5601.44612, "trades": 6, "taker_buy_quote": 267.91596}, {"ts": 1775278560000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.921, "quote_volume": 27.29844, "trades": 1, "taker_buy_quote": 27.29844}, {"ts": 1775278620000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 5.277, "quote_volume": 156.35751, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 2.798, "quote_volume": 82.87676, "trades": 2, "taker_buy_quote": 12.02572}, {"ts": 1775278740000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 1.312, "quote_volume": 38.86144, "trades": 1, "taker_buy_quote": 38.86144}, {"ts": 1775278800000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 1.322, "quote_volume": 39.15764, "trades": 2, "taker_buy_quote": 39.15764}, {"ts": 1775278860000, "open": 29.61, "high": 29.61, "low": 29.6, "close": 29.6, "volume": 41.793, "quote_volume": 1237.32579, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775278920000, "open": 29.6, "high": 29.6, "low": 29.57, "close": 29.58, "volume": 132.382, "quote_volume": 3916.06118, "trades": 27, "taker_buy_quote": 2338.73831}, {"ts": 1775278980000, "open": 29.58, "high": 29.59, "low": 29.57, "close": 29.59, "volume": 428.418, "quote_volume": 12672.54526, "trades": 17, "taker_buy_quote": 11682.66689}, {"ts": 1775279040000, "open": 29.6, "high": 29.61, "low": 29.6, "close": 29.61, "volume": 3.685, "quote_volume": 109.10342, "trades": 2, "taker_buy_quote": 109.10342}, {"ts": 1775279100000, "open": 29.61, "high": 29.61, "low": 29.61, "close": 29.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279160000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 6.939, "quote_volume": 205.3944, "trades": 4, "taker_buy_quote": 92.1744}, {"ts": 1775279220000, "open": 29.6, "high": 29.6, "low": 29.57, "close": 29.59, "volume": 134.838, "quote_volume": 3988.37027, "trades": 16, "taker_buy_quote": 1995.34848}, {"ts": 1775279280000, "open": 29.58, "high": 29.58, "low": 29.57, "close": 29.57, "volume": 40.167, "quote_volume": 1187.83061, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 29.57, "high": 29.57, "low": 29.56, "close": 29.56, "volume": 65.539, "quote_volume": 1937.49087, "trades": 10, "taker_buy_quote": 459.78393}, {"ts": 1775279400000, "open": 29.56, "high": 29.59, "low": 29.56, "close": 29.58, "volume": 51.339, "quote_volume": 1518.25426, "trades": 10, "taker_buy_quote": 1000.11424}, {"ts": 1775279460000, "open": 29.59, "high": 29.6, "low": 29.59, "close": 29.6, "volume": 17.116, "quote_volume": 506.56601, "trades": 3, "taker_buy_quote": 506.56601}, {"ts": 1775279520000, "open": 29.61, "high": 29.61, "low": 29.61, "close": 29.61, "volume": 9.327, "quote_volume": 276.17247, "trades": 2, "taker_buy_quote": 276.17247}, {"ts": 1775279580000, "open": 29.6, "high": 29.61, "low": 29.57, "close": 29.58, "volume": 170.575, "quote_volume": 5047.45914, "trades": 34, "taker_buy_quote": 1800.84236}, {"ts": 1775279640000, "open": 29.58, "high": 29.59, "low": 29.58, "close": 29.58, "volume": 61.865, "quote_volume": 1830.03204, "trades": 11, "taker_buy_quote": 80.15931}, {"ts": 1775279700000, "open": 29.58, "high": 29.61, "low": 29.58, "close": 29.61, "volume": 78.43, "quote_volume": 2321.41338, "trades": 12, "taker_buy_quote": 2167.83402}, {"ts": 1775279760000, "open": 29.61, "high": 29.63, "low": 29.61, "close": 29.63, "volume": 102.892, "quote_volume": 3047.15408, "trades": 15, "taker_buy_quote": 3047.15408}, {"ts": 1775279820000, "open": 29.63, "high": 29.66, "low": 29.63, "close": 29.66, "volume": 75.442, "quote_volume": 2236.05033, "trades": 15, "taker_buy_quote": 2236.05033}, {"ts": 1775279880000, "open": 29.65, "high": 29.66, "low": 29.63, "close": 29.63, "volume": 95.951, "quote_volume": 2844.3298, "trades": 18, "taker_buy_quote": 1277.71453}, {"ts": 1775279940000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.24, "quote_volume": 7.1136, "trades": 1, "taker_buy_quote": 7.1136}, {"ts": 1775280000000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 3.317, "quote_volume": 98.31588, "trades": 1, "taker_buy_quote": 98.31588}, {"ts": 1775280060000, "open": 29.63, "high": 29.63, "low": 29.62, "close": 29.62, "volume": 19.698, "quote_volume": 583.57361, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 29.63, "high": 29.68, "low": 29.63, "close": 29.68, "volume": 173.962, "quote_volume": 5161.75708, "trades": 12, "taker_buy_quote": 5161.75708}, {"ts": 1775280180000, "open": 29.67, "high": 29.68, "low": 29.67, "close": 29.68, "volume": 97.036, "quote_volume": 2879.67635, "trades": 11, "taker_buy_quote": 2794.58279}, {"ts": 1775280240000, "open": 29.66, "high": 29.66, "low": 29.63, "close": 29.64, "volume": 167.524, "quote_volume": 4965.77379, "trades": 67, "taker_buy_quote": 1015.37748}, {"ts": 1775280300000, "open": 29.63, "high": 29.64, "low": 29.63, "close": 29.64, "volume": 0.641, "quote_volume": 18.99484, "trades": 3, "taker_buy_quote": 5.95764}, {"ts": 1775280360000, "open": 29.64, "high": 29.64, "low": 29.59, "close": 29.63, "volume": 3661.114, "quote_volume": 108377.8862, "trades": 87, "taker_buy_quote": 76493.82891}, {"ts": 1775280420000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 8.748, "quote_volume": 259.20324, "trades": 5, "taker_buy_quote": 259.20324}, {"ts": 1775280480000, "open": 29.64, "high": 29.64, "low": 29.62, "close": 29.62, "volume": 54.784, "quote_volume": 1623.60174, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 29.63, "high": 29.63, "low": 29.62, "close": 29.63, "volume": 27.73, "quote_volume": 821.63086, "trades": 13, "taker_buy_quote": 794.85438}, {"ts": 1775280600000, "open": 29.63, "high": 29.67, "low": 29.63, "close": 29.67, "volume": 107.642, "quote_volume": 3192.09284, "trades": 14, "taker_buy_quote": 3185.66313}, {"ts": 1775280660000, "open": 29.68, "high": 29.69, "low": 29.68, "close": 29.69, "volume": 76.045, "quote_volume": 2257.33329, "trades": 11, "taker_buy_quote": 1552.07017}, {"ts": 1775280720000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 7.348, "quote_volume": 218.16212, "trades": 4, "taker_buy_quote": 178.97132}, {"ts": 1775280780000, "open": 29.7, "high": 29.73, "low": 29.7, "close": 29.73, "volume": 109.303, "quote_volume": 3249.00525, "trades": 14, "taker_buy_quote": 2119.87049}, {"ts": 1775280840000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 27.113, "quote_volume": 805.79836, "trades": 3, "taker_buy_quote": 92.51836}, {"ts": 1775280900000, "open": 29.71, "high": 29.71, "low": 29.7, "close": 29.7, "volume": 32.825, "quote_volume": 975.0025, "trades": 5, "taker_buy_quote": 148.5}, {"ts": 1775280960000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 1.148, "quote_volume": 34.0956, "trades": 1, "taker_buy_quote": 34.0956}, {"ts": 1775281020000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 2.0, "quote_volume": 59.4, "trades": 1, "taker_buy_quote": 59.4}, {"ts": 1775281080000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 13.021, "quote_volume": 386.59349, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 29.68, "high": 29.68, "low": 29.65, "close": 29.65, "volume": 71.977, "quote_volume": 2135.18429, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 10.562, "quote_volume": 313.1633, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281260000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281380000, "open": 29.65, "high": 29.65, "low": 29.62, "close": 29.63, "volume": 47.556, "quote_volume": 1409.41039, "trades": 17, "taker_buy_quote": 28.1485}, {"ts": 1775281440000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.64, "volume": 9.984, "quote_volume": 295.91369, "trades": 5, "taker_buy_quote": 260.15028}, {"ts": 1775281560000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281620000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281680000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 2.0, "quote_volume": 59.28, "trades": 1, "taker_buy_quote": 59.28}, {"ts": 1775281740000, "open": 29.64, "high": 29.64, "low": 29.61, "close": 29.61, "volume": 113.977, "quote_volume": 3376.20719, "trades": 17, "taker_buy_quote": 56.13816}, {"ts": 1775281800000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 17.071, "quote_volume": 505.98444, "trades": 3, "taker_buy_quote": 505.98444}, {"ts": 1775281860000, "open": 29.64, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 82.718, "quote_volume": 2451.97925, "trades": 13, "taker_buy_quote": 2451.97925}, {"ts": 1775281920000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 31.386, "quote_volume": 930.4309, "trades": 10, "taker_buy_quote": 444.3349}, {"ts": 1775281980000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.64, "volume": 42.484, "quote_volume": 1259.30951, "trades": 8, "taker_buy_quote": 619.73759}, {"ts": 1775282040000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 29.64, "high": 29.66, "low": 29.64, "close": 29.66, "volume": 44.614, "quote_volume": 1323.14794, "trades": 7, "taker_buy_quote": 254.2784}, {"ts": 1775282160000, "open": 29.66, "high": 29.66, "low": 29.66, "close": 29.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "open": 29.66, "high": 29.66, "low": 29.64, "close": 29.65, "volume": 19.015, "quote_volume": 563.82274, "trades": 8, "taker_buy_quote": 181.24974}, {"ts": 1775282280000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 34.932, "quote_volume": 1035.03657, "trades": 8, "taker_buy_quote": 575.68127}, {"ts": 1775282340000, "open": 29.63, "high": 29.63, "low": 29.61, "close": 29.63, "volume": 83.863, "quote_volume": 2483.74231, "trades": 17, "taker_buy_quote": 253.65381}, {"ts": 1775282400000, "open": 29.62, "high": 29.62, "low": 29.6, "close": 29.61, "volume": 92.966, "quote_volume": 2753.14884, "trades": 13, "taker_buy_quote": 718.16094}, {"ts": 1775282460000, "open": 29.6, "high": 29.61, "low": 29.58, "close": 29.61, "volume": 90.673, "quote_volume": 2683.88434, "trades": 18, "taker_buy_quote": 623.53294}, {"ts": 1775282520000, "open": 29.61, "high": 29.61, "low": 29.6, "close": 29.6, "volume": 22.696, "quote_volume": 671.9655, "trades": 6, "taker_buy_quote": 327.98997}, {"ts": 1775282580000, "open": 29.6, "high": 29.6, "low": 29.58, "close": 29.6, "volume": 66.512, "quote_volume": 1968.444, "trades": 17, "taker_buy_quote": 306.23737}, {"ts": 1775282640000, "open": 29.59, "high": 29.6, "low": 29.59, "close": 29.6, "volume": 70.545, "quote_volume": 2087.84233, "trades": 6, "taker_buy_quote": 1230.7088}, {"ts": 1775282700000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 0.321, "quote_volume": 9.5016, "trades": 1, "taker_buy_quote": 9.5016}, {"ts": 1775282760000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 0.486, "quote_volume": 14.3856, "trades": 1, "taker_buy_quote": 14.3856}, {"ts": 1775282820000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 3.428, "quote_volume": 101.4688, "trades": 4, "taker_buy_quote": 101.4688}, {"ts": 1775282880000, "open": 29.59, "high": 29.59, "low": 29.58, "close": 29.58, "volume": 44.664, "quote_volume": 1321.28201, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 29.57, "high": 29.57, "low": 29.56, "close": 29.57, "volume": 34.01, "quote_volume": 1005.46626, "trades": 21, "taker_buy_quote": 333.37218}, {"ts": 1775283000000, "open": 29.58, "high": 29.59, "low": 29.58, "close": 29.59, "volume": 13.51, "quote_volume": 399.74976, "trades": 5, "taker_buy_quote": 42.95354}, {"ts": 1775283060000, "open": 29.59, "high": 29.59, "low": 29.59, "close": 29.59, "volume": 1.788, "quote_volume": 52.90692, "trades": 1, "taker_buy_quote": 52.90692}, {"ts": 1775283120000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 11.786, "quote_volume": 348.8656, "trades": 4, "taker_buy_quote": 348.8656}, {"ts": 1775283180000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 23.665, "quote_volume": 700.484, "trades": 6, "taker_buy_quote": 17.9968}, {"ts": 1775283240000, "open": 29.59, "high": 29.59, "low": 29.59, "close": 29.59, "volume": 15.724, "quote_volume": 465.27316, "trades": 7, "taker_buy_quote": 185.88438}, {"ts": 1775283300000, "open": 29.59, "high": 29.59, "low": 29.58, "close": 29.58, "volume": 133.97, "quote_volume": 3963.80334, "trades": 14, "taker_buy_quote": 991.88639}, {"ts": 1775283360000, "open": 29.57, "high": 29.57, "low": 29.57, "close": 29.57, "volume": 10.572, "quote_volume": 312.61404, "trades": 3, "taker_buy_quote": 51.33352}, {"ts": 1775283420000, "open": 29.57, "high": 29.62, "low": 29.57, "close": 29.62, "volume": 86.466, "quote_volume": 2559.4814, "trades": 14, "taker_buy_quote": 2559.4814}, {"ts": 1775283480000, "open": 29.63, "high": 29.63, "low": 29.62, "close": 29.63, "volume": 29.624, "quote_volume": 877.54008, "trades": 8, "taker_buy_quote": 277.73438}, {"ts": 1775283540000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.62, "volume": 11.991, "quote_volume": 355.13187, "trades": 5, "taker_buy_quote": 52.01272}, {"ts": 1775283600000, "open": 29.62, "high": 29.64, "low": 29.62, "close": 29.62, "volume": 6.642, "quote_volume": 196.78973, "trades": 6, "taker_buy_quote": 189.41435}, {"ts": 1775283660000, "open": 29.63, "high": 29.63, "low": 29.62, "close": 29.62, "volume": 5.361, "quote_volume": 158.83643, "trades": 4, "taker_buy_quote": 129.21643}, {"ts": 1775283720000, "open": 29.64, "high": 29.65, "low": 29.63, "close": 29.63, "volume": 48.622, "quote_volume": 1441.24127, "trades": 10, "taker_buy_quote": 1372.8256}, {"ts": 1775283780000, "open": 29.63, "high": 29.64, "low": 29.61, "close": 29.62, "volume": 93.802, "quote_volume": 2779.02783, "trades": 21, "taker_buy_quote": 1003.89057}, {"ts": 1775283840000, "open": 29.61, "high": 29.61, "low": 29.56, "close": 29.56, "volume": 104.452, "quote_volume": 3089.25139, "trades": 40, "taker_buy_quote": 2167.16876}, {"ts": 1775283900000, "open": 29.57, "high": 29.61, "low": 29.57, "close": 29.61, "volume": 60.908, "quote_volume": 1802.03616, "trades": 13, "taker_buy_quote": 954.64867}, {"ts": 1775283960000, "open": 29.62, "high": 29.62, "low": 29.6, "close": 29.6, "volume": 24.356, "quote_volume": 721.33824, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775284020000, "open": 29.6, "high": 29.6, "low": 29.59, "close": 29.59, "volume": 14.442, "quote_volume": 427.46968, "trades": 4, "taker_buy_quote": 30.00426}, {"ts": 1775284080000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 3.825, "quote_volume": 113.22, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284140000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 3.825, "quote_volume": 113.2965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284200000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 3.825, "quote_volume": 113.2965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284260000, "open": 29.61, "high": 29.61, "low": 29.61, "close": 29.61, "volume": 0.236, "quote_volume": 6.98796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 29.61, "high": 29.62, "low": 29.61, "close": 29.62, "volume": 19.261, "quote_volume": 570.39471, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 0.202, "quote_volume": 5.98324, "trades": 1, "taker_buy_quote": 5.98324}, {"ts": 1775284440000, "open": 29.61, "high": 29.62, "low": 29.6, "close": 29.62, "volume": 17.764, "quote_volume": 525.93262, "trades": 5, "taker_buy_quote": 32.582}, {"ts": 1775284500000, "open": 29.62, "high": 29.63, "low": 29.62, "close": 29.63, "volume": 8.739, "quote_volume": 258.85351, "trades": 5, "taker_buy_quote": 258.85351}, {"ts": 1775284560000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284620000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 12.082, "quote_volume": 358.11048, "trades": 3, "taker_buy_quote": 272.18412}, {"ts": 1775284680000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.988, "quote_volume": 29.27444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775284740000, "open": 29.64, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 7.01, "quote_volume": 207.7965, "trades": 4, "taker_buy_quote": 172.9695}, {"ts": 1775284800000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.34, "quote_volume": 10.0776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 29.65, "high": 29.68, "low": 29.65, "close": 29.68, "volume": 19.921, "quote_volume": 591.04079, "trades": 7, "taker_buy_quote": 364.14179}, {"ts": 1775284920000, "open": 29.69, "high": 29.71, "low": 29.69, "close": 29.7, "volume": 81.45, "quote_volume": 2418.34111, "trades": 16, "taker_buy_quote": 2389.82911}, {"ts": 1775284980000, "open": 29.7, "high": 29.71, "low": 29.7, "close": 29.7, "volume": 46.454, "quote_volume": 1379.80397, "trades": 13, "taker_buy_quote": 941.78837}, {"ts": 1775285040000, "open": 29.71, "high": 29.71, "low": 29.7, "close": 29.7, "volume": 1.615, "quote_volume": 47.97624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 5.219, "quote_volume": 155.05649, "trades": 2, "taker_buy_quote": 155.05649}, {"ts": 1775285160000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 1.982, "quote_volume": 58.8654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 0.541, "quote_volume": 16.06229, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "open": 29.7, "high": 29.72, "low": 29.7, "close": 29.72, "volume": 373.063, "quote_volume": 11083.94197, "trades": 14, "taker_buy_quote": 11083.94197}, {"ts": 1775285400000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 29.73, "high": 29.75, "low": 29.73, "close": 29.75, "volume": 18.93, "quote_volume": 562.85976, "trades": 7, "taker_buy_quote": 542.82174}, {"ts": 1775285520000, "open": 29.74, "high": 29.75, "low": 29.74, "close": 29.75, "volume": 37.194, "quote_volume": 1106.51158, "trades": 5, "taker_buy_quote": 1077.0095}, {"ts": 1775285580000, "open": 29.75, "high": 29.77, "low": 29.75, "close": 29.77, "volume": 37.47, "quote_volume": 1114.80849, "trades": 10, "taker_buy_quote": 753.63636}, {"ts": 1775285640000, "open": 29.77, "high": 29.8, "low": 29.77, "close": 29.8, "volume": 22.637, "quote_volume": 674.01293, "trades": 5, "taker_buy_quote": 587.65253}, {"ts": 1775285700000, "open": 29.81, "high": 29.81, "low": 29.79, "close": 29.8, "volume": 82.644, "quote_volume": 2462.66781, "trades": 15, "taker_buy_quote": 2360.14593}, {"ts": 1775285760000, "open": 29.8, "high": 29.81, "low": 29.79, "close": 29.8, "volume": 22.565, "quote_volume": 672.50746, "trades": 9, "taker_buy_quote": 438.25818}, {"ts": 1775285820000, "open": 29.82, "high": 29.83, "low": 29.82, "close": 29.82, "volume": 15.994, "quote_volume": 477.01999, "trades": 12, "taker_buy_quote": 477.01999}, {"ts": 1775285880000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "open": 29.81, "high": 29.81, "low": 29.8, "close": 29.8, "volume": 0.356, "quote_volume": 10.61047, "trades": 2, "taker_buy_quote": 4.97827}, {"ts": 1775286000000, "open": 29.81, "high": 29.81, "low": 29.77, "close": 29.77, "volume": 52.462, "quote_volume": 1562.90427, "trades": 5, "taker_buy_quote": 6.258}, {"ts": 1775286060000, "open": 29.78, "high": 29.78, "low": 29.76, "close": 29.76, "volume": 9.491, "quote_volume": 282.5522, "trades": 7, "taker_buy_quote": 15.06362}, {"ts": 1775286120000, "open": 29.76, "high": 29.77, "low": 29.75, "close": 29.75, "volume": 56.752, "quote_volume": 1688.54781, "trades": 9, "taker_buy_quote": 1515.73401}, {"ts": 1775286180000, "open": 29.74, "high": 29.74, "low": 29.7, "close": 29.71, "volume": 112.344, "quote_volume": 3338.00788, "trades": 19, "taker_buy_quote": 22.37163}, {"ts": 1775286240000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 9.562, "quote_volume": 283.9914, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775286300000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 14.0, "quote_volume": 415.8, "trades": 3, "taker_buy_quote": 415.8}, {"ts": 1775286360000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 0.723, "quote_volume": 21.46587, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775286420000, "open": 29.69, "high": 29.69, "low": 29.66, "close": 29.66, "volume": 81.49, "quote_volume": 2419.294, "trades": 11, "taker_buy_quote": 67.25481}, {"ts": 1775286480000, "open": 29.64, "high": 29.66, "low": 29.64, "close": 29.66, "volume": 138.579, "quote_volume": 4108.26744, "trades": 17, "taker_buy_quote": 2264.95584}, {"ts": 1775286540000, "open": 29.65, "high": 29.65, "low": 29.63, "close": 29.64, "volume": 34.341, "quote_volume": 1017.78591, "trades": 10, "taker_buy_quote": 551.68932}, {"ts": 1775286600000, "open": 29.67, "high": 29.69, "low": 29.67, "close": 29.69, "volume": 5.5, "quote_volume": 163.27642, "trades": 5, "taker_buy_quote": 123.14906}, {"ts": 1775286660000, "open": 29.68, "high": 29.69, "low": 29.68, "close": 29.69, "volume": 140.426, "quote_volume": 4169.17911, "trades": 17, "taker_buy_quote": 1181.92921}, {"ts": 1775286720000, "open": 29.69, "high": 29.7, "low": 29.68, "close": 29.69, "volume": 52.092, "quote_volume": 1546.98665, "trades": 9, "taker_buy_quote": 1332.41334}, {"ts": 1775286780000, "open": 29.69, "high": 29.7, "low": 29.68, "close": 29.7, "volume": 18.438, "quote_volume": 547.55517, "trades": 5, "taker_buy_quote": 509.99985}, {"ts": 1775286840000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 38.0, "quote_volume": 1128.6, "trades": 4, "taker_buy_quote": 113.6025}, {"ts": 1775286900000, "open": 29.7, "high": 29.71, "low": 29.7, "close": 29.71, "volume": 127.08, "quote_volume": 3775.14687, "trades": 14, "taker_buy_quote": 1244.13596}, {"ts": 1775286960000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 3.913, "quote_volume": 116.25523, "trades": 3, "taker_buy_quote": 5.49635}, {"ts": 1775287020000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 3.398, "quote_volume": 100.98856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 29.72, "high": 29.73, "low": 29.72, "close": 29.73, "volume": 83.328, "quote_volume": 2477.30319, "trades": 5, "taker_buy_quote": 2477.30319}, {"ts": 1775287200000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 37.89, "quote_volume": 1126.0908, "trades": 7, "taker_buy_quote": 1126.0908}, {"ts": 1775287260000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 29.72, "high": 29.73, "low": 29.72, "close": 29.73, "volume": 21.048, "quote_volume": 625.61325, "trades": 7, "taker_buy_quote": 311.94837}, {"ts": 1775287440000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 1.195, "quote_volume": 35.5393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287500000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 17.327, "quote_volume": 515.65152, "trades": 3, "taker_buy_quote": 515.65152}, {"ts": 1775287560000, "open": 29.76, "high": 29.77, "low": 29.76, "close": 29.76, "volume": 22.183, "quote_volume": 660.34101, "trades": 5, "taker_buy_quote": 634.59861}, {"ts": 1775287620000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 1.567, "quote_volume": 46.63392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 29.77, "high": 29.77, "low": 29.74, "close": 29.74, "volume": 23.101, "quote_volume": 687.49443, "trades": 5, "taker_buy_quote": 268.61471}, {"ts": 1775287860000, "open": 29.74, "high": 29.74, "low": 29.72, "close": 29.72, "volume": 1.348, "quote_volume": 40.0711, "trades": 2, "taker_buy_quote": 12.69898}, {"ts": 1775287920000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 5.778, "quote_volume": 171.8732, "trades": 4, "taker_buy_quote": 121.3205}, {"ts": 1775287980000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 0.666, "quote_volume": 19.82016, "trades": 1, "taker_buy_quote": 19.82016}, {"ts": 1775288040000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 44.164, "quote_volume": 1313.42365, "trades": 7, "taker_buy_quote": 126.11025}, {"ts": 1775288100000, "open": 29.74, "high": 29.76, "low": 29.71, "close": 29.71, "volume": 226.746, "quote_volume": 6743.50146, "trades": 28, "taker_buy_quote": 3487.32153}, {"ts": 1775288160000, "open": 29.73, "high": 29.74, "low": 29.69, "close": 29.7, "volume": 120.513, "quote_volume": 3580.42347, "trades": 24, "taker_buy_quote": 1647.24731}, {"ts": 1775288220000, "open": 29.72, "high": 29.75, "low": 29.72, "close": 29.75, "volume": 62.618, "quote_volume": 1862.1342, "trades": 12, "taker_buy_quote": 1862.1342}, {"ts": 1775288280000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 3.363, "quote_volume": 99.98199, "trades": 1, "taker_buy_quote": 99.98199}, {"ts": 1775288340000, "open": 29.74, "high": 29.74, "low": 29.73, "close": 29.73, "volume": 7.65, "quote_volume": 227.47275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 29.74, "high": 29.75, "low": 29.74, "close": 29.75, "volume": 15.785, "quote_volume": 469.60169, "trades": 4, "taker_buy_quote": 127.44694}, {"ts": 1775288460000, "open": 29.75, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 69.691, "quote_volume": 2073.96338, "trades": 4, "taker_buy_quote": 2073.96338}, {"ts": 1775288520000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.75, "volume": 16.703, "quote_volume": 496.82722, "trades": 6, "taker_buy_quote": 249.9}, {"ts": 1775288580000, "open": 29.75, "high": 29.76, "low": 29.74, "close": 29.74, "volume": 9.962, "quote_volume": 296.39941, "trades": 4, "taker_buy_quote": 249.61839}, {"ts": 1775288640000, "open": 29.74, "high": 29.76, "low": 29.74, "close": 29.75, "volume": 25.755, "quote_volume": 766.27872, "trades": 6, "taker_buy_quote": 355.11759}, {"ts": 1775288700000, "open": 29.75, "high": 29.78, "low": 29.75, "close": 29.75, "volume": 57.482, "quote_volume": 1710.8441, "trades": 15, "taker_buy_quote": 1104.61343}, {"ts": 1775288760000, "open": 29.76, "high": 29.76, "low": 29.73, "close": 29.75, "volume": 11.931, "quote_volume": 354.82008, "trades": 5, "taker_buy_quote": 36.33528}, {"ts": 1775288820000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 0.676, "quote_volume": 20.111, "trades": 1, "taker_buy_quote": 20.111}, {"ts": 1775288880000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 29.76, "high": 29.77, "low": 29.76, "close": 29.77, "volume": 9.309, "quote_volume": 277.03752, "trades": 3, "taker_buy_quote": 277.03752}, {"ts": 1775289000000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 4.545, "quote_volume": 135.30465, "trades": 3, "taker_buy_quote": 135.30465}, {"ts": 1775289060000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 1.178, "quote_volume": 35.06906, "trades": 1, "taker_buy_quote": 35.06906}, {"ts": 1775289120000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 29.76, "high": 29.78, "low": 29.74, "close": 29.77, "volume": 125.618, "quote_volume": 3738.30712, "trades": 22, "taker_buy_quote": 1417.4857}, {"ts": 1775289240000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 29.77, "high": 29.79, "low": 29.77, "close": 29.79, "volume": 104.845, "quote_volume": 3122.5873, "trades": 24, "taker_buy_quote": 1092.61666}, {"ts": 1775289360000, "open": 29.8, "high": 29.8, "low": 29.8, "close": 29.8, "volume": 65.577, "quote_volume": 1954.1946, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 29.8, "high": 29.83, "low": 29.76, "close": 29.83, "volume": 250.941, "quote_volume": 7478.78243, "trades": 34, "taker_buy_quote": 3339.07868}, {"ts": 1775289480000, "open": 29.81, "high": 29.84, "low": 29.8, "close": 29.81, "volume": 111.761, "quote_volume": 3331.48895, "trades": 24, "taker_buy_quote": 1641.91821}, {"ts": 1775289540000, "open": 29.82, "high": 29.82, "low": 29.76, "close": 29.79, "volume": 260.002, "quote_volume": 7743.15758, "trades": 28, "taker_buy_quote": 2973.20959}, {"ts": 1775289600000, "open": 29.81, "high": 29.81, "low": 29.79, "close": 29.79, "volume": 119.616, "quote_volume": 3564.72651, "trades": 14, "taker_buy_quote": 1032.47151}, {"ts": 1775289660000, "open": 29.81, "high": 29.81, "low": 29.8, "close": 29.81, "volume": 72.968, "quote_volume": 2174.45133, "trades": 6, "taker_buy_quote": 14.69633}, {"ts": 1775289720000, "open": 29.81, "high": 29.81, "low": 29.81, "close": 29.81, "volume": 14.0, "quote_volume": 417.34, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "open": 29.81, "high": 29.81, "low": 29.78, "close": 29.79, "volume": 87.294, "quote_volume": 2601.64127, "trades": 16, "taker_buy_quote": 1275.34663}, {"ts": 1775289840000, "open": 29.8, "high": 29.8, "low": 29.77, "close": 29.78, "volume": 24.738, "quote_volume": 736.88874, "trades": 7, "taker_buy_quote": 97.32104}, {"ts": 1775289900000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 27.018, "quote_volume": 804.05568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775289960000, "open": 29.76, "high": 29.76, "low": 29.75, "close": 29.75, "volume": 10.006, "quote_volume": 297.74899, "trades": 3, "taker_buy_quote": 209.77824}, {"ts": 1775290020000, "open": 29.76, "high": 29.76, "low": 29.73, "close": 29.73, "volume": 247.095, "quote_volume": 7348.81119, "trades": 11, "taker_buy_quote": 6759.33784}, {"ts": 1775290080000, "open": 29.74, "high": 29.76, "low": 29.74, "close": 29.76, "volume": 196.707, "quote_volume": 5852.77447, "trades": 12, "taker_buy_quote": 5852.77447}, {"ts": 1775290140000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 35.113, "quote_volume": 1044.21434, "trades": 10, "taker_buy_quote": 396.5675}, {"ts": 1775290200000, "open": 29.75, "high": 29.75, "low": 29.72, "close": 29.72, "volume": 21.254, "quote_volume": 631.92039, "trades": 8, "taker_buy_quote": 19.992}, {"ts": 1775290260000, "open": 29.72, "high": 29.72, "low": 29.71, "close": 29.71, "volume": 15.056, "quote_volume": 447.40134, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 29.71, "high": 29.71, "low": 29.69, "close": 29.69, "volume": 20.236, "quote_volume": 601.01351, "trades": 13, "taker_buy_quote": 30.18536}, {"ts": 1775290380000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 0.343, "quote_volume": 10.19053, "trades": 1, "taker_buy_quote": 10.19053}, {"ts": 1775290440000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 0.43, "quote_volume": 12.7667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290500000, "open": 29.7, "high": 29.71, "low": 29.69, "close": 29.69, "volume": 10.927, "quote_volume": 324.53896, "trades": 7, "taker_buy_quote": 271.53232}, {"ts": 1775290560000, "open": 29.69, "high": 29.7, "low": 29.69, "close": 29.7, "volume": 87.445, "quote_volume": 2596.32913, "trades": 11, "taker_buy_quote": 372.19185}, {"ts": 1775290620000, "open": 29.69, "high": 29.7, "low": 29.66, "close": 29.68, "volume": 45.154, "quote_volume": 1340.30065, "trades": 14, "taker_buy_quote": 1114.60704}, {"ts": 1775290680000, "open": 29.67, "high": 29.69, "low": 29.67, "close": 29.68, "volume": 414.743, "quote_volume": 12313.51476, "trades": 27, "taker_buy_quote": 12068.68226}, {"ts": 1775290740000, "open": 29.68, "high": 29.68, "low": 29.68, "close": 29.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 29.68, "high": 29.68, "low": 29.68, "close": 29.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 29.68, "high": 29.68, "low": 29.66, "close": 29.66, "volume": 19.84, "quote_volume": 588.7253, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 29.66, "high": 29.66, "low": 29.66, "close": 29.66, "volume": 51.541, "quote_volume": 1528.70606, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.64, "volume": 11.914, "quote_volume": 353.1951, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 25.182, "quote_volume": 746.39448, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 29.66, "high": 29.66, "low": 29.64, "close": 29.64, "volume": 119.706, "quote_volume": 3550.20332, "trades": 12, "taker_buy_quote": 3073.2349}, {"ts": 1775291220000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 1.888, "quote_volume": 55.96032, "trades": 1, "taker_buy_quote": 55.96032}, {"ts": 1775291280000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 23.243, "quote_volume": 688.92252, "trades": 4, "taker_buy_quote": 688.92252}, {"ts": 1775291340000, "open": 29.65, "high": 29.65, "low": 29.63, "close": 29.63, "volume": 12.914, "quote_volume": 382.71835, "trades": 6, "taker_buy_quote": 56.7501}, {"ts": 1775291400000, "open": 29.63, "high": 29.63, "low": 29.62, "close": 29.62, "volume": 6.828, "quote_volume": 202.28614, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.62, "volume": 44.425, "quote_volume": 1315.85162, "trades": 13, "taker_buy_quote": 568.31894}, {"ts": 1775291520000, "open": 29.62, "high": 29.64, "low": 29.62, "close": 29.64, "volume": 366.289, "quote_volume": 10852.88275, "trades": 63, "taker_buy_quote": 10852.88275}, {"ts": 1775291580000, "open": 29.63, "high": 29.63, "low": 29.61, "close": 29.61, "volume": 22.556, "quote_volume": 668.26696, "trades": 8, "taker_buy_quote": 28.96836}, {"ts": 1775291640000, "open": 29.61, "high": 29.61, "low": 29.61, "close": 29.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 29.63, "high": 29.64, "low": 29.63, "close": 29.64, "volume": 7.18, "quote_volume": 212.77728, "trades": 4, "taker_buy_quote": 100.42032}, {"ts": 1775291760000, "open": 29.64, "high": 29.67, "low": 29.64, "close": 29.67, "volume": 28.326, "quote_volume": 840.21666, "trades": 3, "taker_buy_quote": 840.21666}, {"ts": 1775291820000, "open": 29.67, "high": 29.67, "low": 29.65, "close": 29.65, "volume": 13.755, "quote_volume": 407.89629, "trades": 5, "taker_buy_quote": 52.5159}, {"ts": 1775291880000, "open": 29.66, "high": 29.66, "low": 29.66, "close": 29.66, "volume": 38.561, "quote_volume": 1143.71926, "trades": 4, "taker_buy_quote": 1077.04358}, {"ts": 1775291940000, "open": 29.66, "high": 29.67, "low": 29.66, "close": 29.67, "volume": 4.451, "quote_volume": 132.05036, "trades": 2, "taker_buy_quote": 99.9879}, {"ts": 1775292000000, "open": 29.67, "high": 29.68, "low": 29.67, "close": 29.68, "volume": 22.672, "quote_volume": 672.78659, "trades": 5, "taker_buy_quote": 672.78659}, {"ts": 1775292060000, "open": 29.69, "high": 29.7, "low": 29.69, "close": 29.69, "volume": 7.737, "quote_volume": 229.72699, "trades": 5, "taker_buy_quote": 229.72699}, {"ts": 1775292120000, "open": 29.68, "high": 29.68, "low": 29.64, "close": 29.66, "volume": 32.048, "quote_volume": 950.97699, "trades": 12, "taker_buy_quote": 96.66194}, {"ts": 1775292180000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.64, "volume": 14.734, "quote_volume": 436.64748, "trades": 14, "taker_buy_quote": 143.63544}, {"ts": 1775292240000, "open": 29.63, "high": 29.63, "low": 29.61, "close": 29.63, "volume": 17.806, "quote_volume": 527.49599, "trades": 9, "taker_buy_quote": 255.82542}, {"ts": 1775292300000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.61, "volume": 12.874, "quote_volume": 381.23739, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 3.374, "quote_volume": 99.97162, "trades": 1, "taker_buy_quote": 99.97162}, {"ts": 1775292420000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 0.202, "quote_volume": 5.98324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.61, "volume": 23.905, "quote_volume": 707.86784, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 29.62, "high": 29.62, "low": 29.6, "close": 29.62, "volume": 126.799, "quote_volume": 3755.51843, "trades": 16, "taker_buy_quote": 1079.0282}, {"ts": 1775292720000, "open": 29.63, "high": 29.64, "low": 29.6, "close": 29.62, "volume": 251.563, "quote_volume": 7450.41043, "trades": 26, "taker_buy_quote": 5769.14626}, {"ts": 1775292780000, "open": 29.61, "high": 29.62, "low": 29.6, "close": 29.6, "volume": 41.137, "quote_volume": 1218.01478, "trades": 17, "taker_buy_quote": 689.05752}, {"ts": 1775292840000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 2.75, "quote_volume": 81.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 29.6, "high": 29.6, "low": 29.57, "close": 29.58, "volume": 1113.674, "quote_volume": 32961.83699, "trades": 32, "taker_buy_quote": 744.81765}, {"ts": 1775292960000, "open": 29.57, "high": 29.57, "low": 29.57, "close": 29.57, "volume": 2.75, "quote_volume": 81.3175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 29.59, "high": 29.62, "low": 29.59, "close": 29.62, "volume": 139.06, "quote_volume": 4116.96497, "trades": 26, "taker_buy_quote": 3785.16335}, {"ts": 1775293080000, "open": 29.62, "high": 29.63, "low": 29.58, "close": 29.63, "volume": 265.831, "quote_volume": 7869.63766, "trades": 38, "taker_buy_quote": 1265.09208}, {"ts": 1775293140000, "open": 29.63, "high": 29.66, "low": 29.63, "close": 29.66, "volume": 77.228, "quote_volume": 2289.02631, "trades": 13, "taker_buy_quote": 2289.02631}, {"ts": 1775293200000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.64, "volume": 19.082, "quote_volume": 565.7538, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775293260000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 13.367, "quote_volume": 396.19788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 4.652, "quote_volume": 137.88528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 29.67, "high": 29.67, "low": 29.61, "close": 29.62, "volume": 207.024, "quote_volume": 6134.68085, "trades": 37, "taker_buy_quote": 1411.93037}, {"ts": 1775293440000, "open": 29.61, "high": 29.63, "low": 29.61, "close": 29.63, "volume": 8.874, "quote_volume": 262.88162, "trades": 4, "taker_buy_quote": 99.97162}, {"ts": 1775293500000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293560000, "open": 29.64, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 9.634, "quote_volume": 285.55492, "trades": 6, "taker_buy_quote": 134.71696}, {"ts": 1775293620000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 45.27, "quote_volume": 1341.7753, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775293680000, "open": 29.63, "high": 29.64, "low": 29.63, "close": 29.64, "volume": 6.645, "quote_volume": 196.89332, "trades": 4, "taker_buy_quote": 110.81817}, {"ts": 1775293740000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 2.612, "quote_volume": 77.41968, "trades": 3, "taker_buy_quote": 48.99492}, {"ts": 1775293800000, "open": 29.65, "high": 29.66, "low": 29.65, "close": 29.66, "volume": 40.386, "quote_volume": 1197.45648, "trades": 6, "taker_buy_quote": 1197.45648}, {"ts": 1775293860000, "open": 29.66, "high": 29.66, "low": 29.66, "close": 29.66, "volume": 1.434, "quote_volume": 42.53244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293920000, "open": 29.66, "high": 29.67, "low": 29.63, "close": 29.65, "volume": 59.343, "quote_volume": 1759.29644, "trades": 21, "taker_buy_quote": 330.08938}, {"ts": 1775293980000, "open": 29.65, "high": 29.66, "low": 29.64, "close": 29.66, "volume": 15.709, "quote_volume": 465.80241, "trades": 8, "taker_buy_quote": 419.86041}, {"ts": 1775294040000, "open": 29.66, "high": 29.66, "low": 29.63, "close": 29.64, "volume": 16.651, "quote_volume": 493.62937, "trades": 9, "taker_buy_quote": 278.44503}, {"ts": 1775294100000, "open": 29.65, "high": 29.65, "low": 29.62, "close": 29.63, "volume": 82.675, "quote_volume": 2449.30548, "trades": 15, "taker_buy_quote": 388.61497}, {"ts": 1775294160000, "open": 29.63, "high": 29.64, "low": 29.63, "close": 29.64, "volume": 16.574, "quote_volume": 491.13861, "trades": 8, "taker_buy_quote": 491.13861}, {"ts": 1775294220000, "open": 29.64, "high": 29.64, "low": 29.6, "close": 29.61, "volume": 79.538, "quote_volume": 2355.6061, "trades": 25, "taker_buy_quote": 527.67955}, {"ts": 1775294280000, "open": 29.61, "high": 29.63, "low": 29.6, "close": 29.63, "volume": 74.94, "quote_volume": 2219.25243, "trades": 9, "taker_buy_quote": 2065.76431}, {"ts": 1775294340000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.62, "volume": 142.875, "quote_volume": 4230.97013, "trades": 18, "taker_buy_quote": 1080.77456}, {"ts": 1775294400000, "open": 29.62, "high": 29.63, "low": 29.62, "close": 29.63, "volume": 73.651, "quote_volume": 2182.12289, "trades": 9, "taker_buy_quote": 2182.12289}, {"ts": 1775294460000, "open": 29.63, "high": 29.64, "low": 29.62, "close": 29.64, "volume": 25.647, "quote_volume": 759.80042, "trades": 10, "taker_buy_quote": 612.1151}, {"ts": 1775294520000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.61, "volume": 7.658, "quote_volume": 226.81436, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 29.61, "high": 29.62, "low": 29.61, "close": 29.62, "volume": 6.097, "quote_volume": 180.56564, "trades": 5, "taker_buy_quote": 99.13814}, {"ts": 1775294640000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.487, "quote_volume": 14.42981, "trades": 1, "taker_buy_quote": 14.42981}, {"ts": 1775294700000, "open": 29.63, "high": 29.64, "low": 29.62, "close": 29.64, "volume": 31.711, "quote_volume": 939.6341, "trades": 6, "taker_buy_quote": 845.17153}, {"ts": 1775294760000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.61, "volume": 26.045, "quote_volume": 771.3979, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 29.62, "high": 29.63, "low": 29.62, "close": 29.63, "volume": 8.713, "quote_volume": 258.10296, "trades": 4, "taker_buy_quote": 258.10296}, {"ts": 1775294880000, "open": 29.63, "high": 29.63, "low": 29.61, "close": 29.63, "volume": 47.014, "quote_volume": 1392.92592, "trades": 6, "taker_buy_quote": 1359.76272}, {"ts": 1775294940000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 4.7, "quote_volume": 139.308, "trades": 3, "taker_buy_quote": 139.308}, {"ts": 1775295000000, "open": 29.64, "high": 29.65, "low": 29.63, "close": 29.64, "volume": 93.816, "quote_volume": 2781.04793, "trades": 12, "taker_buy_quote": 1819.17818}, {"ts": 1775295060000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 21.234, "quote_volume": 629.16342, "trades": 4, "taker_buy_quote": 508.33228}, {"ts": 1775295120000, "open": 29.62, "high": 29.63, "low": 29.61, "close": 29.62, "volume": 15.46, "quote_volume": 457.88904, "trades": 10, "taker_buy_quote": 17.62985}, {"ts": 1775295180000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 1.112, "quote_volume": 32.93744, "trades": 1, "taker_buy_quote": 32.93744}, {"ts": 1775295240000, "open": 29.62, "high": 29.62, "low": 29.62, "close": 29.62, "volume": 8.903, "quote_volume": 263.70686, "trades": 3, "taker_buy_quote": 263.70686}, {"ts": 1775295300000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 36.46, "quote_volume": 1080.3098, "trades": 3, "taker_buy_quote": 1080.3098}, {"ts": 1775295360000, "open": 29.63, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 7.513, "quote_volume": 222.63032, "trades": 5, "taker_buy_quote": 59.66532}, {"ts": 1775295420000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 9.041, "quote_volume": 267.89849, "trades": 6, "taker_buy_quote": 40.48824}, {"ts": 1775295480000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 1.016, "quote_volume": 30.10408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295540000, "open": 29.63, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 15.082, "quote_volume": 446.98859, "trades": 6, "taker_buy_quote": 322.86852}, {"ts": 1775295600000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295660000, "open": 29.63, "high": 29.63, "low": 29.61, "close": 29.63, "volume": 13.057, "quote_volume": 386.81932, "trades": 9, "taker_buy_quote": 223.91391}, {"ts": 1775295720000, "open": 29.61, "high": 29.61, "low": 29.6, "close": 29.61, "volume": 31.326, "quote_volume": 927.55712, "trades": 12, "taker_buy_quote": 764.70786}, {"ts": 1775295780000, "open": 29.61, "high": 29.61, "low": 29.6, "close": 29.6, "volume": 5.981, "quote_volume": 177.06991, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295840000, "open": 29.6, "high": 29.6, "low": 29.6, "close": 29.6, "volume": 8.852, "quote_volume": 262.0192, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 29.61, "high": 29.61, "low": 29.61, "close": 29.61, "volume": 16.221, "quote_volume": 480.30381, "trades": 2, "taker_buy_quote": 480.30381}, {"ts": 1775295960000, "open": 29.63, "high": 29.64, "low": 29.62, "close": 29.64, "volume": 25.805, "quote_volume": 764.54915, "trades": 6, "taker_buy_quote": 467.36918}, {"ts": 1775296020000, "open": 29.63, "high": 29.63, "low": 29.63, "close": 29.63, "volume": 16.249, "quote_volume": 481.45787, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775296080000, "open": 29.64, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 17.684, "quote_volume": 524.16376, "trades": 5, "taker_buy_quote": 524.16376}, {"ts": 1775296140000, "open": 29.65, "high": 29.66, "low": 29.65, "close": 29.66, "volume": 19.601, "quote_volume": 581.17171, "trades": 6, "taker_buy_quote": 545.47311}, {"ts": 1775296200000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.64, "volume": 307.368, "quote_volume": 9112.77162, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775296260000, "open": 29.64, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 7.63, "quote_volume": 226.19125, "trades": 2, "taker_buy_quote": 226.19125}, {"ts": 1775296320000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 1.686, "quote_volume": 49.9899, "trades": 1, "taker_buy_quote": 49.9899}, {"ts": 1775296380000, "open": 29.65, "high": 29.65, "low": 29.65, "close": 29.65, "volume": 4.343, "quote_volume": 128.76995, "trades": 1, "taker_buy_quote": 128.76995}, {"ts": 1775296440000, "open": 29.64, "high": 29.64, "low": 29.63, "close": 29.63, "volume": 24.253, "quote_volume": 718.80956, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 29.62, "high": 29.62, "low": 29.61, "close": 29.61, "volume": 2.75, "quote_volume": 81.45336, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 29.62, "high": 29.65, "low": 29.61, "close": 29.65, "volume": 105.244, "quote_volume": 3118.76171, "trades": 16, "taker_buy_quote": 2878.61597}, {"ts": 1775296620000, "open": 29.64, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 35.412, "quote_volume": 1049.94894, "trades": 5, "taker_buy_quote": 1049.94894}, {"ts": 1775296680000, "open": 29.65, "high": 29.67, "low": 29.64, "close": 29.64, "volume": 118.645, "quote_volume": 3519.57249, "trades": 20, "taker_buy_quote": 3356.53569}, {"ts": 1775296740000, "open": 29.64, "high": 29.64, "low": 29.64, "close": 29.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296800000, "open": 29.67, "high": 29.75, "low": 29.67, "close": 29.75, "volume": 130.18, "quote_volume": 3870.37307, "trades": 39, "taker_buy_quote": 2821.46418}, {"ts": 1775296860000, "open": 29.73, "high": 29.82, "low": 29.73, "close": 29.82, "volume": 234.239, "quote_volume": 6980.6934, "trades": 36, "taker_buy_quote": 6709.2909}, {"ts": 1775296920000, "open": 29.81, "high": 29.82, "low": 29.73, "close": 29.73, "volume": 166.727, "quote_volume": 4963.34953, "trades": 46, "taker_buy_quote": 727.82073}, {"ts": 1775296980000, "open": 29.73, "high": 29.8, "low": 29.72, "close": 29.77, "volume": 80.631, "quote_volume": 2398.54025, "trades": 22, "taker_buy_quote": 1716.51737}, {"ts": 1775297040000, "open": 29.78, "high": 29.78, "low": 29.75, "close": 29.75, "volume": 15.063, "quote_volume": 448.27104, "trades": 11, "taker_buy_quote": 227.78425}, {"ts": 1775297100000, "open": 29.75, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 90.599, "quote_volume": 2696.17881, "trades": 5, "taker_buy_quote": 2696.17881}, {"ts": 1775297160000, "open": 29.78, "high": 29.78, "low": 29.74, "close": 29.74, "volume": 23.966, "quote_volume": 713.4164, "trades": 8, "taker_buy_quote": 299.8846}, {"ts": 1775297220000, "open": 29.76, "high": 29.82, "low": 29.76, "close": 29.82, "volume": 104.778, "quote_volume": 3118.41454, "trades": 5, "taker_buy_quote": 3118.41454}, {"ts": 1775297280000, "open": 29.81, "high": 29.81, "low": 29.78, "close": 29.79, "volume": 144.47, "quote_volume": 4304.16159, "trades": 31, "taker_buy_quote": 1489.44953}, {"ts": 1775297340000, "open": 29.81, "high": 29.81, "low": 29.79, "close": 29.79, "volume": 29.004, "quote_volume": 864.39037, "trades": 7, "taker_buy_quote": 636.09027}, {"ts": 1775297400000, "open": 29.79, "high": 29.79, "low": 29.7, "close": 29.72, "volume": 207.885, "quote_volume": 6180.11699, "trades": 47, "taker_buy_quote": 1526.70178}, {"ts": 1775297460000, "open": 29.73, "high": 29.74, "low": 29.72, "close": 29.74, "volume": 45.912, "quote_volume": 1364.77552, "trades": 9, "taker_buy_quote": 1364.77552}, {"ts": 1775297520000, "open": 29.76, "high": 29.76, "low": 29.76, "close": 29.76, "volume": 6.159, "quote_volume": 183.29184, "trades": 1, "taker_buy_quote": 183.29184}, {"ts": 1775297580000, "open": 29.76, "high": 29.76, "low": 29.73, "close": 29.73, "volume": 22.755, "quote_volume": 677.0017, "trades": 10, "taker_buy_quote": 157.81728}, {"ts": 1775297640000, "open": 29.75, "high": 29.75, "low": 29.71, "close": 29.71, "volume": 11.476, "quote_volume": 341.0655, "trades": 6, "taker_buy_quote": 177.633}, {"ts": 1775297700000, "open": 29.72, "high": 29.73, "low": 29.72, "close": 29.73, "volume": 2.421, "quote_volume": 71.96321, "trades": 2, "taker_buy_quote": 71.96321}, {"ts": 1775297760000, "open": 29.73, "high": 29.75, "low": 29.73, "close": 29.75, "volume": 76.777, "quote_volume": 2282.78021, "trades": 10, "taker_buy_quote": 2282.78021}, {"ts": 1775297820000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 11.967, "quote_volume": 355.88472, "trades": 6, "taker_buy_quote": 192.35918}, {"ts": 1775297880000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297940000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.73, "volume": 18.306, "quote_volume": 544.56377, "trades": 6, "taker_buy_quote": 428.60825}, {"ts": 1775298000000, "open": 29.76, "high": 29.76, "low": 29.74, "close": 29.74, "volume": 33.532, "quote_volume": 997.48785, "trades": 8, "taker_buy_quote": 362.98272}, {"ts": 1775298060000, "open": 29.74, "high": 29.74, "low": 29.74, "close": 29.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298120000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 2.75, "quote_volume": 81.73, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298180000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 39.822, "quote_volume": 1183.90806, "trades": 2, "taker_buy_quote": 1183.90806}, {"ts": 1775298240000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298360000, "open": 29.74, "high": 29.74, "low": 29.72, "close": 29.74, "volume": 5.733, "quote_volume": 170.43746, "trades": 7, "taker_buy_quote": 6.92942}, {"ts": 1775298420000, "open": 29.73, "high": 29.73, "low": 29.71, "close": 29.71, "volume": 84.297, "quote_volume": 2504.57655, "trades": 7, "taker_buy_quote": 2086.02823}, {"ts": 1775298480000, "open": 29.73, "high": 29.73, "low": 29.73, "close": 29.73, "volume": 0.19, "quote_volume": 5.6487, "trades": 1, "taker_buy_quote": 5.6487}, {"ts": 1775298540000, "open": 29.7, "high": 29.7, "low": 29.69, "close": 29.69, "volume": 5.5, "quote_volume": 163.30575, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 29.71, "high": 29.71, "low": 29.71, "close": 29.71, "volume": 15.826, "quote_volume": 470.19046, "trades": 1, "taker_buy_quote": 470.19046}, {"ts": 1775298660000, "open": 29.7, "high": 29.7, "low": 29.69, "close": 29.69, "volume": 9.25, "quote_volume": 274.67642, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775298720000, "open": 29.69, "high": 29.7, "low": 29.67, "close": 29.69, "volume": 100.678, "quote_volume": 2989.25152, "trades": 13, "taker_buy_quote": 638.36325}, {"ts": 1775298780000, "open": 29.69, "high": 29.7, "low": 29.69, "close": 29.7, "volume": 9.8, "quote_volume": 291.02175, "trades": 3, "taker_buy_quote": 291.02175}, {"ts": 1775298840000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 0.209, "quote_volume": 6.2073, "trades": 1, "taker_buy_quote": 6.2073}, {"ts": 1775298900000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 1.461, "quote_volume": 43.37709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 29.69, "high": 29.69, "low": 29.68, "close": 29.69, "volume": 12.124, "quote_volume": 359.95967, "trades": 10, "taker_buy_quote": 113.56425}, {"ts": 1775299020000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 2.868, "quote_volume": 85.15092, "trades": 1, "taker_buy_quote": 85.15092}, {"ts": 1775299080000, "open": 29.69, "high": 29.74, "low": 29.69, "close": 29.74, "volume": 67.04, "quote_volume": 1991.25854, "trades": 7, "taker_buy_quote": 1877.69429}, {"ts": 1775299140000, "open": 29.75, "high": 29.75, "low": 29.73, "close": 29.74, "volume": 9.325, "quote_volume": 277.30499, "trades": 4, "taker_buy_quote": 113.7555}, {"ts": 1775299200000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 1.008, "quote_volume": 29.988, "trades": 1, "taker_buy_quote": 29.988}, {"ts": 1775299260000, "open": 29.78, "high": 29.8, "low": 29.76, "close": 29.76, "volume": 73.51, "quote_volume": 2189.49057, "trades": 17, "taker_buy_quote": 2025.75557}, {"ts": 1775299320000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 53.205, "quote_volume": 1583.91285, "trades": 2, "taker_buy_quote": 1583.91285}, {"ts": 1775299380000, "open": 29.76, "high": 29.76, "low": 29.75, "close": 29.76, "volume": 123.517, "quote_volume": 3674.87082, "trades": 12, "taker_buy_quote": 262.54272}, {"ts": 1775299440000, "open": 29.76, "high": 29.78, "low": 29.76, "close": 29.78, "volume": 25.499, "quote_volume": 759.08403, "trades": 7, "taker_buy_quote": 620.44514}, {"ts": 1775299500000, "open": 29.77, "high": 29.83, "low": 29.77, "close": 29.82, "volume": 361.437, "quote_volume": 10778.35825, "trades": 25, "taker_buy_quote": 10591.02018}, {"ts": 1775299560000, "open": 29.82, "high": 29.82, "low": 29.82, "close": 29.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 29.81, "high": 29.81, "low": 29.78, "close": 29.78, "volume": 3.065, "quote_volume": 91.28515, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299680000, "open": 29.78, "high": 29.78, "low": 29.77, "close": 29.77, "volume": 2.75, "quote_volume": 81.8939, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299740000, "open": 29.82, "high": 29.82, "low": 29.81, "close": 29.81, "volume": 2.918, "quote_volume": 86.98726, "trades": 2, "taker_buy_quote": 5.00976}, {"ts": 1775299800000, "open": 29.81, "high": 29.84, "low": 29.81, "close": 29.84, "volume": 66.8, "quote_volume": 1992.50388, "trades": 17, "taker_buy_quote": 1992.50388}, {"ts": 1775299860000, "open": 29.82, "high": 29.83, "low": 29.82, "close": 29.83, "volume": 8.301, "quote_volume": 247.58058, "trades": 2, "taker_buy_quote": 247.58058}, {"ts": 1775299920000, "open": 29.81, "high": 29.81, "low": 29.79, "close": 29.79, "volume": 26.059, "quote_volume": 776.56008, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775299980000, "open": 29.79, "high": 29.79, "low": 29.77, "close": 29.77, "volume": 6.608, "quote_volume": 196.74232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 29.77, "high": 29.79, "low": 29.76, "close": 29.76, "volume": 54.33, "quote_volume": 1617.11206, "trades": 7, "taker_buy_quote": 31.99446}, {"ts": 1775300100000, "open": 29.75, "high": 29.75, "low": 29.71, "close": 29.71, "volume": 133.702, "quote_volume": 3976.22833, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775300160000, "open": 29.74, "high": 29.75, "low": 29.74, "close": 29.75, "volume": 50.0, "quote_volume": 1487.23919, "trades": 8, "taker_buy_quote": 1487.23919}, {"ts": 1775300220000, "open": 29.75, "high": 29.76, "low": 29.74, "close": 29.74, "volume": 13.731, "quote_volume": 408.52861, "trades": 7, "taker_buy_quote": 277.79381}, {"ts": 1775300280000, "open": 29.74, "high": 29.75, "low": 29.73, "close": 29.75, "volume": 15.941, "quote_volume": 474.1282, "trades": 7, "taker_buy_quote": 277.73975}, {"ts": 1775300340000, "open": 29.74, "high": 29.75, "low": 29.74, "close": 29.74, "volume": 86.275, "quote_volume": 2565.85675, "trades": 12, "taker_buy_quote": 540.61372}, {"ts": 1775300400000, "open": 29.75, "high": 29.76, "low": 29.74, "close": 29.76, "volume": 25.699, "quote_volume": 764.5724, "trades": 9, "taker_buy_quote": 685.29676}, {"ts": 1775300460000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 0.903, "quote_volume": 26.86425, "trades": 1, "taker_buy_quote": 26.86425}, {"ts": 1775300520000, "open": 29.74, "high": 29.74, "low": 29.72, "close": 29.72, "volume": 4.306, "quote_volume": 128.02752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 29.72, "high": 29.72, "low": 29.7, "close": 29.72, "volume": 257.633, "quote_volume": 7654.59207, "trades": 22, "taker_buy_quote": 1830.59776}, {"ts": 1775300640000, "open": 29.72, "high": 29.72, "low": 29.69, "close": 29.71, "volume": 562.579, "quote_volume": 16716.55414, "trades": 35, "taker_buy_quote": 3016.51572}, {"ts": 1775300700000, "open": 29.69, "high": 29.71, "low": 29.69, "close": 29.71, "volume": 3.05, "quote_volume": 90.5605, "trades": 2, "taker_buy_quote": 8.913}, {"ts": 1775300760000, "open": 29.71, "high": 29.71, "low": 29.7, "close": 29.7, "volume": 8.883, "quote_volume": 263.88643, "trades": 3, "taker_buy_quote": 182.21143}, {"ts": 1775300820000, "open": 29.7, "high": 29.71, "low": 29.69, "close": 29.69, "volume": 29.327, "quote_volume": 870.90535, "trades": 7, "taker_buy_quote": 277.33431}, {"ts": 1775300880000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 1.683, "quote_volume": 49.9851, "trades": 1, "taker_buy_quote": 49.9851}, {"ts": 1775300940000, "open": 29.7, "high": 29.72, "low": 29.7, "close": 29.72, "volume": 172.26, "quote_volume": 5117.21472, "trades": 14, "taker_buy_quote": 4969.54632}, {"ts": 1775301000000, "open": 29.71, "high": 29.71, "low": 29.69, "close": 29.69, "volume": 20.472, "quote_volume": 607.95137, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775301060000, "open": 29.7, "high": 29.7, "low": 29.68, "close": 29.69, "volume": 326.903, "quote_volume": 9706.24374, "trades": 25, "taker_buy_quote": 6811.50949}, {"ts": 1775301120000, "open": 29.69, "high": 29.72, "low": 29.68, "close": 29.71, "volume": 174.482, "quote_volume": 5180.80606, "trades": 17, "taker_buy_quote": 4514.73789}, {"ts": 1775301180000, "open": 29.71, "high": 29.74, "low": 29.71, "close": 29.74, "volume": 31.912, "quote_volume": 948.61823, "trades": 8, "taker_buy_quote": 948.61823}, {"ts": 1775301240000, "open": 29.74, "high": 29.75, "low": 29.74, "close": 29.75, "volume": 78.17, "quote_volume": 2324.7926, "trades": 9, "taker_buy_quote": 163.7355}, {"ts": 1775301300000, "open": 29.73, "high": 29.75, "low": 29.71, "close": 29.71, "volume": 31.253, "quote_volume": 929.38752, "trades": 10, "taker_buy_quote": 581.74259}, {"ts": 1775301360000, "open": 29.71, "high": 29.72, "low": 29.71, "close": 29.72, "volume": 9.504, "quote_volume": 282.41431, "trades": 5, "taker_buy_quote": 282.41431}, {"ts": 1775301420000, "open": 29.72, "high": 29.76, "low": 29.72, "close": 29.73, "volume": 16.071, "quote_volume": 477.89444, "trades": 6, "taker_buy_quote": 32.97408}, {"ts": 1775301480000, "open": 29.74, "high": 29.75, "low": 29.72, "close": 29.75, "volume": 14.836, "quote_volume": 441.25551, "trades": 5, "taker_buy_quote": 277.746}, {"ts": 1775301540000, "open": 29.75, "high": 29.78, "low": 29.75, "close": 29.77, "volume": 20.951, "quote_volume": 623.66438, "trades": 8, "taker_buy_quote": 399.38989}, {"ts": 1775301600000, "open": 29.78, "high": 29.78, "low": 29.77, "close": 29.77, "volume": 0.431, "quote_volume": 12.83301, "trades": 2, "taker_buy_quote": 6.37292}, {"ts": 1775301660000, "open": 29.78, "high": 29.78, "low": 29.77, "close": 29.77, "volume": 8.937, "quote_volume": 266.11449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 29.77, "high": 29.77, "low": 29.77, "close": 29.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301780000, "open": 29.78, "high": 29.78, "low": 29.75, "close": 29.77, "volume": 256.766, "quote_volume": 7645.34165, "trades": 16, "taker_buy_quote": 339.75653}, {"ts": 1775301840000, "open": 29.78, "high": 29.78, "low": 29.75, "close": 29.75, "volume": 8.341, "quote_volume": 248.25288, "trades": 7, "taker_buy_quote": 78.79453}, {"ts": 1775301900000, "open": 29.75, "high": 29.75, "low": 29.72, "close": 29.74, "volume": 27.417, "quote_volume": 815.57697, "trades": 10, "taker_buy_quote": 449.35292}, {"ts": 1775301960000, "open": 29.74, "high": 29.74, "low": 29.71, "close": 29.71, "volume": 4.654, "quote_volume": 138.31644, "trades": 4, "taker_buy_quote": 8.98148}, {"ts": 1775302020000, "open": 29.73, "high": 29.74, "low": 29.72, "close": 29.74, "volume": 15.088, "quote_volume": 448.58041, "trades": 8, "taker_buy_quote": 366.85041}, {"ts": 1775302080000, "open": 29.73, "high": 29.73, "low": 29.71, "close": 29.71, "volume": 19.642, "quote_volume": 583.5807, "trades": 8, "taker_buy_quote": 44.58188}, {"ts": 1775302140000, "open": 29.71, "high": 29.71, "low": 29.69, "close": 29.71, "volume": 10.789, "quote_volume": 320.43794, "trades": 6, "taker_buy_quote": 223.94544}, {"ts": 1775302200000, "open": 29.72, "high": 29.72, "low": 29.72, "close": 29.72, "volume": 1.009, "quote_volume": 29.98748, "trades": 1, "taker_buy_quote": 29.98748}, {"ts": 1775302260000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 0.4, "quote_volume": 11.876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302320000, "open": 29.7, "high": 29.7, "low": 29.68, "close": 29.7, "volume": 62.303, "quote_volume": 1849.71284, "trades": 14, "taker_buy_quote": 440.88795}, {"ts": 1775302380000, "open": 29.7, "high": 29.7, "low": 29.68, "close": 29.68, "volume": 17.641, "quote_volume": 523.72474, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775302440000, "open": 29.68, "high": 29.68, "low": 29.68, "close": 29.68, "volume": 11.682, "quote_volume": 346.72176, "trades": 2, "taker_buy_quote": 346.72176}, {"ts": 1775302500000, "open": 29.68, "high": 29.68, "low": 29.68, "close": 29.68, "volume": 1.179, "quote_volume": 34.99272, "trades": 1, "taker_buy_quote": 34.99272}, {"ts": 1775302560000, "open": 29.69, "high": 29.69, "low": 29.67, "close": 29.68, "volume": 109.773, "quote_volume": 3257.95645, "trades": 25, "taker_buy_quote": 1183.24799}, {"ts": 1775302620000, "open": 29.68, "high": 29.68, "low": 29.66, "close": 29.66, "volume": 37.658, "quote_volume": 1117.07728, "trades": 9, "taker_buy_quote": 53.72657}, {"ts": 1775302680000, "open": 29.65, "high": 29.65, "low": 29.64, "close": 29.65, "volume": 114.594, "quote_volume": 3397.6846, "trades": 8, "taker_buy_quote": 299.9987}, {"ts": 1775302740000, "open": 29.66, "high": 29.66, "low": 29.65, "close": 29.65, "volume": 7.732, "quote_volume": 229.29763, "trades": 2, "taker_buy_quote": 129.99978}, {"ts": 1775302800000, "open": 29.66, "high": 29.67, "low": 29.66, "close": 29.67, "volume": 45.59, "quote_volume": 1352.56194, "trades": 5, "taker_buy_quote": 1352.56194}, {"ts": 1775302860000, "open": 29.68, "high": 29.68, "low": 29.68, "close": 29.68, "volume": 2.733, "quote_volume": 81.11544, "trades": 2, "taker_buy_quote": 81.11544}, {"ts": 1775302920000, "open": 29.67, "high": 29.67, "low": 29.66, "close": 29.66, "volume": 5.5, "quote_volume": 163.15298, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775302980000, "open": 29.66, "high": 29.68, "low": 29.66, "close": 29.68, "volume": 22.975, "quote_volume": 681.82498, "trades": 5, "taker_buy_quote": 573.53632}, {"ts": 1775303040000, "open": 29.69, "high": 29.73, "low": 29.69, "close": 29.71, "volume": 374.492, "quote_volume": 11126.40407, "trades": 38, "taker_buy_quote": 7827.8035}, {"ts": 1775303100000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 14.634, "quote_volume": 434.48346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303160000, "open": 29.69, "high": 29.69, "low": 29.69, "close": 29.69, "volume": 1.009, "quote_volume": 29.95721, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303220000, "open": 29.7, "high": 29.7, "low": 29.7, "close": 29.7, "volume": 3.0, "quote_volume": 89.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303280000, "open": 29.7, "high": 29.75, "low": 29.68, "close": 29.75, "volume": 104.165, "quote_volume": 3095.61108, "trades": 16, "taker_buy_quote": 2430.87608}, {"ts": 1775303340000, "open": 29.75, "high": 29.75, "low": 29.75, "close": 29.75, "volume": 0.376, "quote_volume": 11.186, "trades": 1, "taker_buy_quote": 11.186}, {"ts": 1775303400000, "open": 29.74, "high": 29.76, "low": 29.74, "close": 29.75, "volume": 45.784, "quote_volume": 1361.8678, "trades": 8, "taker_buy_quote": 1134.2803}, {"ts": 1775303460000, "open": 29.74, "high": 29.74, "low": 29.73, "close": 29.74, "volume": 5.037, "quote_volume": 149.77778, "trades": 5, "taker_buy_quote": 93.45508}, {"ts": 1775303520000, "open": 29.73, "high": 29.73, "low": 29.71, "close": 29.71, "volume": 9.207, "quote_volume": 273.6873, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775303580000, "open": 29.71, "high": 29.71, "low": 29.69, "close": 29.69, "volume": 5.5, "quote_volume": 163.32422, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303640000, "open": 29.7, "high": 29.73, "low": 29.7, "close": 29.73, "volume": 103.416, "quote_volume": 3074.33955, "trades": 10, "taker_buy_quote": 3067.89465}, {"ts": 1775303700000, "open": 29.74, "high": 29.78, "low": 29.74, "close": 29.76, "volume": 411.381, "quote_volume": 12243.52297, "trades": 32, "taker_buy_quote": 11008.17507}, {"ts": 1775303760000, "open": 29.75, "high": 29.79, "low": 29.75, "close": 29.79, "volume": 205.026, "quote_volume": 6105.61913, "trades": 41, "taker_buy_quote": 5766.99984}, {"ts": 1775303820000, "open": 29.8, "high": 29.87, "low": 29.8, "close": 29.83, "volume": 840.995, "quote_volume": 25100.85885, "trades": 150, "taker_buy_quote": 19572.12068}, {"ts": 1775303880000, "open": 29.84, "high": 29.9, "low": 29.83, "close": 29.89, "volume": 241.856, "quote_volume": 7220.09616, "trades": 59, "taker_buy_quote": 3770.05734}, {"ts": 1775303940000, "open": 29.87, "high": 29.94, "low": 29.83, "close": 29.87, "volume": 1121.535, "quote_volume": 33526.24645, "trades": 109, "taker_buy_quote": 26834.38438}, {"ts": 1775304000000, "open": 29.86, "high": 29.93, "low": 29.86, "close": 29.93, "volume": 593.99, "quote_volume": 17761.1106, "trades": 135, "taker_buy_quote": 14634.58083}, {"ts": 1775304060000, "open": 29.94, "high": 29.98, "low": 29.91, "close": 29.95, "volume": 1054.771, "quote_volume": 31594.24598, "trades": 155, "taker_buy_quote": 26547.39226}, {"ts": 1775304120000, "open": 29.94, "high": 29.95, "low": 29.9, "close": 29.93, "volume": 340.169, "quote_volume": 10184.15746, "trades": 143, "taker_buy_quote": 6751.87901}, {"ts": 1775304180000, "open": 29.92, "high": 30.01, "low": 29.91, "close": 29.96, "volume": 970.897, "quote_volume": 29106.92542, "trades": 265, "taker_buy_quote": 21939.91266}, {"ts": 1775304240000, "open": 29.96, "high": 30.05, "low": 29.93, "close": 30.01, "volume": 1765.7, "quote_volume": 52975.17724, "trades": 318, "taker_buy_quote": 41923.29431}, {"ts": 1775304300000, "open": 30.0, "high": 30.03, "low": 29.97, "close": 30.03, "volume": 595.66, "quote_volume": 17877.34137, "trades": 123, "taker_buy_quote": 12392.44528}, {"ts": 1775304360000, "open": 30.01, "high": 30.13, "low": 29.99, "close": 30.07, "volume": 1523.871, "quote_volume": 45845.11295, "trades": 310, "taker_buy_quote": 33661.13039}, {"ts": 1775304420000, "open": 30.08, "high": 30.16, "low": 30.05, "close": 30.08, "volume": 2588.746, "quote_volume": 77950.81882, "trades": 502, "taker_buy_quote": 53946.56061}, {"ts": 1775304480000, "open": 30.08, "high": 30.08, "low": 29.99, "close": 30.04, "volume": 369.352, "quote_volume": 11091.00868, "trades": 161, "taker_buy_quote": 1244.35712}, {"ts": 1775304540000, "open": 30.03, "high": 30.12, "low": 30.01, "close": 30.11, "volume": 336.687, "quote_volume": 10122.85827, "trades": 212, "taker_buy_quote": 5334.2781}, {"ts": 1775304600000, "open": 30.11, "high": 30.17, "low": 30.08, "close": 30.13, "volume": 1505.494, "quote_volume": 45372.7381, "trades": 379, "taker_buy_quote": 13056.57975}, {"ts": 1775304660000, "open": 30.1, "high": 30.13, "low": 30.06, "close": 30.07, "volume": 170.661, "quote_volume": 5134.41835, "trades": 39, "taker_buy_quote": 845.60528}, {"ts": 1775304720000, "open": 30.06, "high": 30.06, "low": 29.98, "close": 29.99, "volume": 487.105, "quote_volume": 14620.65484, "trades": 61, "taker_buy_quote": 4006.33115}, {"ts": 1775304780000, "open": 29.99, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 60.013, "quote_volume": 1799.75807, "trades": 28, "taker_buy_quote": 156.77175}, {"ts": 1775304840000, "open": 30.0, "high": 30.0, "low": 29.96, "close": 29.99, "volume": 457.093, "quote_volume": 13700.76964, "trades": 31, "taker_buy_quote": 1775.38667}, {"ts": 1775304900000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 46.436, "quote_volume": 1392.6193, "trades": 5, "taker_buy_quote": 734.12887}, {"ts": 1775304960000, "open": 30.0, "high": 30.03, "low": 29.97, "close": 30.02, "volume": 371.138, "quote_volume": 11131.82345, "trades": 49, "taker_buy_quote": 7466.86836}, {"ts": 1775305020000, "open": 30.04, "high": 30.19, "low": 30.01, "close": 30.16, "volume": 3146.546, "quote_volume": 94623.86451, "trades": 387, "taker_buy_quote": 67494.01957}, {"ts": 1775305080000, "open": 30.16, "high": 30.2, "low": 30.13, "close": 30.17, "volume": 999.876, "quote_volume": 30178.15085, "trades": 128, "taker_buy_quote": 24622.95522}, {"ts": 1775305140000, "open": 30.17, "high": 30.19, "low": 30.14, "close": 30.15, "volume": 783.988, "quote_volume": 23648.86323, "trades": 79, "taker_buy_quote": 13482.17855}, {"ts": 1775305200000, "open": 30.14, "high": 30.18, "low": 30.13, "close": 30.14, "volume": 398.533, "quote_volume": 12018.57269, "trades": 65, "taker_buy_quote": 9046.2591}, {"ts": 1775305260000, "open": 30.14, "high": 30.16, "low": 30.07, "close": 30.07, "volume": 225.987, "quote_volume": 6807.02504, "trades": 37, "taker_buy_quote": 1642.46262}, {"ts": 1775305320000, "open": 30.07, "high": 30.07, "low": 30.03, "close": 30.04, "volume": 261.857, "quote_volume": 7868.16849, "trades": 44, "taker_buy_quote": 2466.79765}, {"ts": 1775305380000, "open": 30.04, "high": 30.14, "low": 30.03, "close": 30.06, "volume": 1539.166, "quote_volume": 46313.73732, "trades": 220, "taker_buy_quote": 32376.94598}, {"ts": 1775305440000, "open": 30.07, "high": 30.08, "low": 29.98, "close": 30.02, "volume": 454.509, "quote_volume": 13645.1391, "trades": 111, "taker_buy_quote": 6025.8116}, {"ts": 1775305500000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 171.878, "quote_volume": 5160.24633, "trades": 66, "taker_buy_quote": 4396.44277}, {"ts": 1775305560000, "open": 30.03, "high": 30.04, "low": 30.0, "close": 30.0, "volume": 257.648, "quote_volume": 7731.20157, "trades": 36, "taker_buy_quote": 91.9224}, {"ts": 1775305620000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 8.998, "quote_volume": 270.09994, "trades": 4, "taker_buy_quote": 105.04494}, {"ts": 1775305680000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 15.562, "quote_volume": 466.99331, "trades": 12, "taker_buy_quote": 136.95124}, {"ts": 1775305740000, "open": 30.01, "high": 30.05, "low": 30.0, "close": 30.04, "volume": 169.332, "quote_volume": 5085.93238, "trades": 51, "taker_buy_quote": 4590.42373}, {"ts": 1775305800000, "open": 30.05, "high": 30.08, "low": 30.05, "close": 30.07, "volume": 128.3, "quote_volume": 3857.9038, "trades": 32, "taker_buy_quote": 3786.9858}, {"ts": 1775305860000, "open": 30.07, "high": 30.13, "low": 30.07, "close": 30.13, "volume": 246.273, "quote_volume": 7410.36998, "trades": 61, "taker_buy_quote": 6787.86878}, {"ts": 1775305920000, "open": 30.12, "high": 30.13, "low": 30.1, "close": 30.11, "volume": 127.296, "quote_volume": 3834.06089, "trades": 43, "taker_buy_quote": 1030.48109}, {"ts": 1775305980000, "open": 30.11, "high": 30.13, "low": 30.1, "close": 30.12, "volume": 146.76, "quote_volume": 4419.85356, "trades": 35, "taker_buy_quote": 3583.7652}, {"ts": 1775306040000, "open": 30.1, "high": 30.11, "low": 30.05, "close": 30.06, "volume": 299.882, "quote_volume": 9019.45271, "trades": 72, "taker_buy_quote": 4011.25523}, {"ts": 1775306100000, "open": 30.06, "high": 30.08, "low": 30.05, "close": 30.06, "volume": 80.93, "quote_volume": 2432.59532, "trades": 31, "taker_buy_quote": 827.09831}, {"ts": 1775306160000, "open": 30.05, "high": 30.05, "low": 30.02, "close": 30.04, "volume": 33.127, "quote_volume": 995.10027, "trades": 12, "taker_buy_quote": 229.59326}, {"ts": 1775306220000, "open": 30.03, "high": 30.03, "low": 30.0, "close": 30.02, "volume": 43.481, "quote_volume": 1305.28941, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775306280000, "open": 30.01, "high": 30.03, "low": 30.0, "close": 30.02, "volume": 130.507, "quote_volume": 3916.80224, "trades": 19, "taker_buy_quote": 1919.33669}, {"ts": 1775306340000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 80.584, "quote_volume": 2419.13168, "trades": 3, "taker_buy_quote": 2419.13168}, {"ts": 1775306400000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 3.426, "quote_volume": 102.84487, "trades": 4, "taker_buy_quote": 49.9833}, {"ts": 1775306460000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 18.367, "quote_volume": 551.19367, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 23.83, "quote_volume": 715.0833, "trades": 10, "taker_buy_quote": 108.75624}, {"ts": 1775306580000, "open": 30.0, "high": 30.0, "low": 29.95, "close": 29.96, "volume": 145.592, "quote_volume": 4363.76903, "trades": 38, "taker_buy_quote": 818.23036}, {"ts": 1775306640000, "open": 29.95, "high": 30.0, "low": 29.94, "close": 29.98, "volume": 654.332, "quote_volume": 19604.80669, "trades": 70, "taker_buy_quote": 8618.04463}, {"ts": 1775306700000, "open": 29.98, "high": 30.01, "low": 29.98, "close": 30.01, "volume": 84.159, "quote_volume": 2523.86791, "trades": 9, "taker_buy_quote": 2523.86791}, {"ts": 1775306760000, "open": 30.02, "high": 30.04, "low": 30.0, "close": 30.04, "volume": 63.483, "quote_volume": 1905.56367, "trades": 19, "taker_buy_quote": 1071.25003}, {"ts": 1775306820000, "open": 30.04, "high": 30.06, "low": 30.02, "close": 30.06, "volume": 1.64, "quote_volume": 49.276, "trades": 3, "taker_buy_quote": 12.016}, {"ts": 1775306880000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 14.403, "quote_volume": 432.95418, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775306940000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 6.575, "quote_volume": 197.57875, "trades": 2, "taker_buy_quote": 114.94125}, {"ts": 1775307000000, "open": 30.05, "high": 30.05, "low": 30.02, "close": 30.05, "volume": 45.299, "quote_volume": 1360.72109, "trades": 20, "taker_buy_quote": 668.62615}, {"ts": 1775307060000, "open": 30.06, "high": 30.07, "low": 30.06, "close": 30.07, "volume": 48.088, "quote_volume": 1445.90568, "trades": 10, "taker_buy_quote": 1258.8423}, {"ts": 1775307120000, "open": 30.06, "high": 30.07, "low": 30.05, "close": 30.05, "volume": 47.616, "quote_volume": 1431.61369, "trades": 11, "taker_buy_quote": 1233.99669}, {"ts": 1775307180000, "open": 30.06, "high": 30.07, "low": 30.06, "close": 30.07, "volume": 6.319, "quote_volume": 189.97408, "trades": 5, "taker_buy_quote": 189.97408}, {"ts": 1775307240000, "open": 30.07, "high": 30.07, "low": 30.05, "close": 30.06, "volume": 30.305, "quote_volume": 910.96992, "trades": 14, "taker_buy_quote": 361.5125}, {"ts": 1775307300000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 3.325, "quote_volume": 99.98275, "trades": 3, "taker_buy_quote": 99.98275}, {"ts": 1775307360000, "open": 30.07, "high": 30.1, "low": 30.07, "close": 30.08, "volume": 186.962, "quote_volume": 5624.48067, "trades": 26, "taker_buy_quote": 5039.66531}, {"ts": 1775307420000, "open": 30.07, "high": 30.08, "low": 30.05, "close": 30.05, "volume": 23.827, "quote_volume": 716.10731, "trades": 8, "taker_buy_quote": 9.98656}, {"ts": 1775307480000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.02, "volume": 65.112, "quote_volume": 1954.74474, "trades": 6, "taker_buy_quote": 1706.99724}, {"ts": 1775307540000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 16.89, "quote_volume": 507.1156, "trades": 3, "taker_buy_quote": 116.8556}, {"ts": 1775307600000, "open": 30.04, "high": 30.08, "low": 30.03, "close": 30.03, "volume": 97.977, "quote_volume": 2944.7133, "trades": 25, "taker_buy_quote": 1995.38547}, {"ts": 1775307660000, "open": 30.04, "high": 30.05, "low": 30.0, "close": 30.03, "volume": 49.758, "quote_volume": 1494.17753, "trades": 28, "taker_buy_quote": 1068.98933}, {"ts": 1775307720000, "open": 30.01, "high": 30.02, "low": 29.98, "close": 29.99, "volume": 71.848, "quote_volume": 2154.27692, "trades": 16, "taker_buy_quote": 125.47013}, {"ts": 1775307780000, "open": 29.97, "high": 30.0, "low": 29.97, "close": 30.0, "volume": 12.099, "quote_volume": 362.88499, "trades": 5, "taker_buy_quote": 280.46749}, {"ts": 1775307840000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 64.405, "quote_volume": 1930.88937, "trades": 14, "taker_buy_quote": 200.09328}, {"ts": 1775307900000, "open": 29.99, "high": 30.01, "low": 29.99, "close": 30.01, "volume": 50.9, "quote_volume": 1526.84589, "trades": 7, "taker_buy_quote": 972.9006}, {"ts": 1775307960000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 12.657, "quote_volume": 379.74332, "trades": 5, "taker_buy_quote": 214.74332}, {"ts": 1775308020000, "open": 30.0, "high": 30.01, "low": 29.99, "close": 30.01, "volume": 143.087, "quote_volume": 4292.33257, "trades": 16, "taker_buy_quote": 3846.76851}, {"ts": 1775308080000, "open": 29.98, "high": 29.98, "low": 29.96, "close": 29.98, "volume": 36.091, "quote_volume": 1081.79344, "trades": 10, "taker_buy_quote": 328.49086}, {"ts": 1775308140000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308200000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 30.0, "volume": 11.851, "quote_volume": 355.425, "trades": 7, "taker_buy_quote": 190.48}, {"ts": 1775308260000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 6.898, "quote_volume": 206.87102, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 30.01, "high": 30.05, "low": 30.01, "close": 30.05, "volume": 31.581, "quote_volume": 948.50131, "trades": 14, "taker_buy_quote": 941.44896}, {"ts": 1775308380000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 13.297, "quote_volume": 399.57485, "trades": 1, "taker_buy_quote": 399.57485}, {"ts": 1775308440000, "open": 30.05, "high": 30.21, "low": 30.05, "close": 30.19, "volume": 1435.364, "quote_volume": 43285.16382, "trades": 198, "taker_buy_quote": 32003.22906}, {"ts": 1775308500000, "open": 30.19, "high": 30.22, "low": 30.16, "close": 30.19, "volume": 269.753, "quote_volume": 8145.65664, "trades": 81, "taker_buy_quote": 5404.62785}, {"ts": 1775308560000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 0.208, "quote_volume": 6.27744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308620000, "open": 30.17, "high": 30.18, "low": 30.14, "close": 30.14, "volume": 33.987, "quote_volume": 1024.74104, "trades": 20, "taker_buy_quote": 56.97984}, {"ts": 1775308680000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 266.809, "quote_volume": 8049.23293, "trades": 12, "taker_buy_quote": 1148.33899}, {"ts": 1775308740000, "open": 30.16, "high": 30.16, "low": 30.13, "close": 30.15, "volume": 80.448, "quote_volume": 2425.40308, "trades": 27, "taker_buy_quote": 1013.92346}, {"ts": 1775308800000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 44.047, "quote_volume": 1328.23002, "trades": 6, "taker_buy_quote": 30.16}, {"ts": 1775308860000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 35.729, "quote_volume": 1076.45977, "trades": 6, "taker_buy_quote": 619.23176}, {"ts": 1775308920000, "open": 30.14, "high": 30.15, "low": 30.12, "close": 30.14, "volume": 81.497, "quote_volume": 2455.88814, "trades": 17, "taker_buy_quote": 1562.82426}, {"ts": 1775308980000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 52.962, "quote_volume": 1596.18734, "trades": 6, "taker_buy_quote": 500.0226}, {"ts": 1775309040000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 61.524, "quote_volume": 1854.06721, "trades": 6, "taker_buy_quote": 479.64796}, {"ts": 1775309100000, "open": 30.16, "high": 30.2, "low": 30.16, "close": 30.2, "volume": 103.574, "quote_volume": 3125.61246, "trades": 21, "taker_buy_quote": 3095.45246}, {"ts": 1775309160000, "open": 30.2, "high": 30.27, "low": 30.19, "close": 30.23, "volume": 1066.778, "quote_volume": 32241.85369, "trades": 124, "taker_buy_quote": 27054.9333}, {"ts": 1775309220000, "open": 30.23, "high": 30.23, "low": 30.18, "close": 30.2, "volume": 354.059, "quote_volume": 10698.54385, "trades": 39, "taker_buy_quote": 2529.26648}, {"ts": 1775309280000, "open": 30.21, "high": 30.29, "low": 30.21, "close": 30.28, "volume": 317.839, "quote_volume": 9624.8333, "trades": 47, "taker_buy_quote": 8793.42503}, {"ts": 1775309340000, "open": 30.28, "high": 30.28, "low": 30.27, "close": 30.28, "volume": 68.549, "quote_volume": 2075.63004, "trades": 10, "taker_buy_quote": 962.02588}, {"ts": 1775309400000, "open": 30.29, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 53.315, "quote_volume": 1614.48126, "trades": 10, "taker_buy_quote": 1020.31602}, {"ts": 1775309460000, "open": 30.28, "high": 30.28, "low": 30.24, "close": 30.26, "volume": 86.946, "quote_volume": 2630.65248, "trades": 17, "taker_buy_quote": 892.50548}, {"ts": 1775309520000, "open": 30.24, "high": 30.26, "low": 30.21, "close": 30.25, "volume": 403.05, "quote_volume": 12188.43422, "trades": 50, "taker_buy_quote": 3281.68122}, {"ts": 1775309580000, "open": 30.25, "high": 30.25, "low": 30.23, "close": 30.23, "volume": 115.125, "quote_volume": 3481.30512, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 30.24, "high": 30.25, "low": 30.22, "close": 30.24, "volume": 39.01, "quote_volume": 1179.45575, "trades": 13, "taker_buy_quote": 317.39969}, {"ts": 1775309700000, "open": 30.22, "high": 30.22, "low": 30.19, "close": 30.22, "volume": 324.791, "quote_volume": 9809.5226, "trades": 38, "taker_buy_quote": 491.66804}, {"ts": 1775309760000, "open": 30.22, "high": 30.23, "low": 30.21, "close": 30.21, "volume": 68.849, "quote_volume": 2080.37087, "trades": 13, "taker_buy_quote": 1001.07607}, {"ts": 1775309820000, "open": 30.24, "high": 30.26, "low": 30.22, "close": 30.25, "volume": 399.118, "quote_volume": 12066.92488, "trades": 39, "taker_buy_quote": 10075.56122}, {"ts": 1775309880000, "open": 30.23, "high": 30.23, "low": 30.21, "close": 30.22, "volume": 9.321, "quote_volume": 281.68062, "trades": 4, "taker_buy_quote": 32.36562}, {"ts": 1775309940000, "open": 30.24, "high": 30.24, "low": 30.22, "close": 30.22, "volume": 11.428, "quote_volume": 345.36012, "trades": 3, "taker_buy_quote": 345.36012}, {"ts": 1775310000000, "open": 30.23, "high": 30.27, "low": 30.2, "close": 30.2, "volume": 68.614, "quote_volume": 2074.42642, "trades": 16, "taker_buy_quote": 802.55029}, {"ts": 1775310060000, "open": 30.19, "high": 30.23, "low": 30.19, "close": 30.23, "volume": 6.5, "quote_volume": 196.37504, "trades": 7, "taker_buy_quote": 15.04458}, {"ts": 1775310120000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 10.496, "quote_volume": 317.60896, "trades": 3, "taker_buy_quote": 15.00896}, {"ts": 1775310180000, "open": 30.26, "high": 30.26, "low": 30.24, "close": 30.24, "volume": 87.241, "quote_volume": 2639.66057, "trades": 17, "taker_buy_quote": 863.49936}, {"ts": 1775310240000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 30.25, "high": 30.25, "low": 30.23, "close": 30.23, "volume": 197.542, "quote_volume": 5975.43057, "trades": 11, "taker_buy_quote": 5408.66975}, {"ts": 1775310360000, "open": 30.23, "high": 30.24, "low": 30.2, "close": 30.2, "volume": 118.485, "quote_volume": 3579.79679, "trades": 13, "taker_buy_quote": 8.316}, {"ts": 1775310420000, "open": 30.17, "high": 30.19, "low": 30.16, "close": 30.16, "volume": 24.681, "quote_volume": 744.81689, "trades": 7, "taker_buy_quote": 413.02939}, {"ts": 1775310480000, "open": 30.16, "high": 30.18, "low": 30.12, "close": 30.14, "volume": 238.099, "quote_volume": 7180.29472, "trades": 50, "taker_buy_quote": 3762.36111}, {"ts": 1775310540000, "open": 30.11, "high": 30.18, "low": 30.11, "close": 30.13, "volume": 372.136, "quote_volume": 11222.15818, "trades": 49, "taker_buy_quote": 4720.25455}, {"ts": 1775310600000, "open": 30.15, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 170.848, "quote_volume": 5151.56875, "trades": 33, "taker_buy_quote": 4478.6275}, {"ts": 1775310660000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 10.003, "quote_volume": 301.49042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310720000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 1.782, "quote_volume": 53.7273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310780000, "open": 30.15, "high": 30.17, "low": 30.15, "close": 30.17, "volume": 9.943, "quote_volume": 299.94717, "trades": 5, "taker_buy_quote": 249.98862}, {"ts": 1775310840000, "open": 30.16, "high": 30.16, "low": 30.13, "close": 30.13, "volume": 12.475, "quote_volume": 376.073, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775310900000, "open": 30.13, "high": 30.14, "low": 30.12, "close": 30.13, "volume": 24.116, "quote_volume": 726.53475, "trades": 12, "taker_buy_quote": 107.02714}, {"ts": 1775310960000, "open": 30.15, "high": 30.16, "low": 30.12, "close": 30.14, "volume": 50.384, "quote_volume": 1518.74972, "trades": 17, "taker_buy_quote": 1270.14972}, {"ts": 1775311020000, "open": 30.12, "high": 30.12, "low": 30.09, "close": 30.1, "volume": 85.819, "quote_volume": 2583.64161, "trades": 22, "taker_buy_quote": 329.4144}, {"ts": 1775311080000, "open": 30.09, "high": 30.11, "low": 30.08, "close": 30.09, "volume": 11.144, "quote_volume": 335.34367, "trades": 8, "taker_buy_quote": 14.99478}, {"ts": 1775311140000, "open": 30.1, "high": 30.11, "low": 30.09, "close": 30.09, "volume": 65.417, "quote_volume": 1969.12618, "trades": 8, "taker_buy_quote": 1969.12618}, {"ts": 1775311200000, "open": 30.08, "high": 30.11, "low": 30.08, "close": 30.09, "volume": 121.623, "quote_volume": 3661.3747, "trades": 21, "taker_buy_quote": 3230.34564}, {"ts": 1775311260000, "open": 30.08, "high": 30.11, "low": 30.08, "close": 30.11, "volume": 62.663, "quote_volume": 1885.8313, "trades": 12, "taker_buy_quote": 1629.33666}, {"ts": 1775311320000, "open": 30.09, "high": 30.11, "low": 30.09, "close": 30.11, "volume": 36.551, "quote_volume": 1100.19796, "trades": 8, "taker_buy_quote": 1036.73815}, {"ts": 1775311380000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.08, "volume": 90.986, "quote_volume": 2737.07902, "trades": 10, "taker_buy_quote": 9.95979}, {"ts": 1775311440000, "open": 30.07, "high": 30.07, "low": 30.05, "close": 30.06, "volume": 87.978, "quote_volume": 2644.34541, "trades": 13, "taker_buy_quote": 956.59938}, {"ts": 1775311500000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 105.623, "quote_volume": 3176.45817, "trades": 5, "taker_buy_quote": 3176.45817}, {"ts": 1775311560000, "open": 30.09, "high": 30.12, "low": 30.09, "close": 30.12, "volume": 69.918, "quote_volume": 2104.90722, "trades": 9, "taker_buy_quote": 2104.90722}, {"ts": 1775311620000, "open": 30.12, "high": 30.12, "low": 30.07, "close": 30.08, "volume": 73.374, "quote_volume": 2207.86634, "trades": 12, "taker_buy_quote": 241.82174}, {"ts": 1775311680000, "open": 30.09, "high": 30.09, "low": 30.07, "close": 30.08, "volume": 25.678, "quote_volume": 772.23142, "trades": 5, "taker_buy_quote": 99.98907}, {"ts": 1775311740000, "open": 30.08, "high": 30.08, "low": 30.05, "close": 30.07, "volume": 232.76, "quote_volume": 6997.64369, "trades": 16, "taker_buy_quote": 2545.6996}, {"ts": 1775311800000, "open": 30.05, "high": 30.05, "low": 29.96, "close": 29.96, "volume": 1131.281, "quote_volume": 33950.61465, "trades": 61, "taker_buy_quote": 7400.4616}, {"ts": 1775311860000, "open": 29.96, "high": 29.96, "low": 29.94, "close": 29.96, "volume": 463.399, "quote_volume": 13878.75193, "trades": 27, "taker_buy_quote": 1860.96244}, {"ts": 1775311920000, "open": 29.96, "high": 29.97, "low": 29.96, "close": 29.97, "volume": 24.05, "quote_volume": 720.5992, "trades": 6, "taker_buy_quote": 694.534}, {"ts": 1775311980000, "open": 29.96, "high": 29.96, "low": 29.92, "close": 29.93, "volume": 334.417, "quote_volume": 10017.61124, "trades": 18, "taker_buy_quote": 34.4425}, {"ts": 1775312040000, "open": 29.93, "high": 29.94, "low": 29.91, "close": 29.93, "volume": 288.657, "quote_volume": 8638.22946, "trades": 19, "taker_buy_quote": 2445.96631}, {"ts": 1775312100000, "open": 29.93, "high": 29.94, "low": 29.91, "close": 29.94, "volume": 200.369, "quote_volume": 5997.07691, "trades": 25, "taker_buy_quote": 5572.50673}, {"ts": 1775312160000, "open": 29.94, "high": 29.97, "low": 29.94, "close": 29.97, "volume": 268.833, "quote_volume": 8053.51634, "trades": 25, "taker_buy_quote": 6321.42898}, {"ts": 1775312220000, "open": 29.98, "high": 29.98, "low": 29.96, "close": 29.96, "volume": 116.735, "quote_volume": 3498.68086, "trades": 7, "taker_buy_quote": 1949.08974}, {"ts": 1775312280000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312340000, "open": 29.97, "high": 29.99, "low": 29.96, "close": 29.96, "volume": 62.339, "quote_volume": 1868.43274, "trades": 12, "taker_buy_quote": 1486.94461}, {"ts": 1775312400000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 7.634, "quote_volume": 228.81153, "trades": 7, "taker_buy_quote": 95.44503}, {"ts": 1775312460000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 2.75, "quote_volume": 82.4175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775312520000, "open": 29.97, "high": 29.97, "low": 29.95, "close": 29.96, "volume": 24.682, "quote_volume": 739.4814, "trades": 14, "taker_buy_quote": 308.95374}, {"ts": 1775312580000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 40.971, "quote_volume": 1227.87337, "trades": 7, "taker_buy_quote": 1030.84812}, {"ts": 1775312640000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 15.445, "quote_volume": 462.7322, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312700000, "open": 29.96, "high": 30.02, "low": 29.96, "close": 30.02, "volume": 206.014, "quote_volume": 6177.28521, "trades": 26, "taker_buy_quote": 6062.45871}, {"ts": 1775312760000, "open": 29.98, "high": 29.98, "low": 29.94, "close": 29.94, "volume": 62.007, "quote_volume": 1857.11453, "trades": 16, "taker_buy_quote": 342.48888}, {"ts": 1775312820000, "open": 29.95, "high": 29.96, "low": 29.95, "close": 29.95, "volume": 13.161, "quote_volume": 394.22706, "trades": 4, "taker_buy_quote": 279.66831}, {"ts": 1775312880000, "open": 29.94, "high": 29.94, "low": 29.93, "close": 29.93, "volume": 8.369, "quote_volume": 250.51286, "trades": 5, "taker_buy_quote": 85.89786}, {"ts": 1775312940000, "open": 29.93, "high": 29.93, "low": 29.9, "close": 29.93, "volume": 133.915, "quote_volume": 4006.07195, "trades": 21, "taker_buy_quote": 1649.14542}, {"ts": 1775313000000, "open": 29.93, "high": 29.94, "low": 29.89, "close": 29.89, "volume": 427.35, "quote_volume": 12790.03982, "trades": 27, "taker_buy_quote": 3541.36617}, {"ts": 1775313060000, "open": 29.89, "high": 29.91, "low": 29.85, "close": 29.86, "volume": 215.864, "quote_volume": 6449.41274, "trades": 43, "taker_buy_quote": 2368.06473}, {"ts": 1775313120000, "open": 29.88, "high": 29.9, "low": 29.87, "close": 29.87, "volume": 49.113, "quote_volume": 1467.9255, "trades": 13, "taker_buy_quote": 297.27648}, {"ts": 1775313180000, "open": 29.86, "high": 29.86, "low": 29.85, "close": 29.86, "volume": 69.336, "quote_volume": 2070.10608, "trades": 6, "taker_buy_quote": 447.9}, {"ts": 1775313240000, "open": 29.86, "high": 29.86, "low": 29.84, "close": 29.86, "volume": 104.788, "quote_volume": 3128.10627, "trades": 17, "taker_buy_quote": 146.33547}, {"ts": 1775313300000, "open": 29.85, "high": 29.89, "low": 29.85, "close": 29.89, "volume": 65.944, "quote_volume": 1969.56698, "trades": 10, "taker_buy_quote": 1658.6623}, {"ts": 1775313360000, "open": 29.88, "high": 29.88, "low": 29.83, "close": 29.85, "volume": 67.126, "quote_volume": 2003.84079, "trades": 18, "taker_buy_quote": 457.164}, {"ts": 1775313420000, "open": 29.86, "high": 29.88, "low": 29.82, "close": 29.87, "volume": 127.15, "quote_volume": 3795.82654, "trades": 17, "taker_buy_quote": 3479.21946}, {"ts": 1775313480000, "open": 29.88, "high": 29.89, "low": 29.86, "close": 29.86, "volume": 76.422, "quote_volume": 2282.78344, "trades": 9, "taker_buy_quote": 1012.78722}, {"ts": 1775313540000, "open": 29.86, "high": 29.86, "low": 29.8, "close": 29.8, "volume": 437.377, "quote_volume": 13044.37102, "trades": 25, "taker_buy_quote": 72.78091}, {"ts": 1775313600000, "open": 29.83, "high": 29.84, "low": 29.81, "close": 29.82, "volume": 79.467, "quote_volume": 2369.44256, "trades": 16, "taker_buy_quote": 274.93659}, {"ts": 1775313660000, "open": 29.8, "high": 29.83, "low": 29.78, "close": 29.83, "volume": 200.733, "quote_volume": 5981.26614, "trades": 32, "taker_buy_quote": 2637.54264}, {"ts": 1775313720000, "open": 29.84, "high": 29.88, "low": 29.84, "close": 29.88, "volume": 118.975, "quote_volume": 3552.78997, "trades": 14, "taker_buy_quote": 3522.92997}, {"ts": 1775313780000, "open": 29.88, "high": 29.91, "low": 29.88, "close": 29.9, "volume": 1071.145, "quote_volume": 32035.5545, "trades": 55, "taker_buy_quote": 29985.0125}, {"ts": 1775313840000, "open": 29.9, "high": 29.93, "low": 29.9, "close": 29.93, "volume": 1072.068, "quote_volume": 32060.39262, "trades": 36, "taker_buy_quote": 31977.27701}, {"ts": 1775313900000, "open": 29.94, "high": 29.95, "low": 29.94, "close": 29.95, "volume": 117.348, "quote_volume": 3514.07344, "trades": 11, "taker_buy_quote": 3514.07344}, {"ts": 1775313960000, "open": 29.95, "high": 29.97, "low": 29.95, "close": 29.96, "volume": 173.966, "quote_volume": 5213.04769, "trades": 24, "taker_buy_quote": 627.12695}, {"ts": 1775314020000, "open": 29.96, "high": 29.97, "low": 29.95, "close": 29.96, "volume": 47.325, "quote_volume": 1417.86296, "trades": 12, "taker_buy_quote": 134.02584}, {"ts": 1775314080000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 11.02, "quote_volume": 330.33134, "trades": 5, "taker_buy_quote": 300.33137}, {"ts": 1775314140000, "open": 29.97, "high": 30.0, "low": 29.97, "close": 30.0, "volume": 80.611, "quote_volume": 2416.97837, "trades": 11, "taker_buy_quote": 2331.32411}, {"ts": 1775314200000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 15.284, "quote_volume": 458.52, "trades": 2, "taker_buy_quote": 458.52}, {"ts": 1775314260000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 168.132, "quote_volume": 5041.57414, "trades": 10, "taker_buy_quote": 280.08}, {"ts": 1775314320000, "open": 29.98, "high": 30.0, "low": 29.98, "close": 30.0, "volume": 111.897, "quote_volume": 3356.89162, "trades": 8, "taker_buy_quote": 3329.34}, {"ts": 1775314380000, "open": 30.0, "high": 30.04, "low": 30.0, "close": 30.03, "volume": 351.773, "quote_volume": 10559.01839, "trades": 32, "taker_buy_quote": 10559.01839}, {"ts": 1775314440000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 69.382, "quote_volume": 2082.9943, "trades": 9, "taker_buy_quote": 19.99998}, {"ts": 1775314500000, "open": 30.0, "high": 30.03, "low": 29.99, "close": 30.03, "volume": 69.987, "quote_volume": 2100.32139, "trades": 19, "taker_buy_quote": 1121.02149}, {"ts": 1775314560000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 36.609, "quote_volume": 1098.88391, "trades": 9, "taker_buy_quote": 10.77718}, {"ts": 1775314620000, "open": 30.0, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 28.592, "quote_volume": 858.00808, "trades": 9, "taker_buy_quote": 628.43158}, {"ts": 1775314680000, "open": 30.03, "high": 30.03, "low": 30.0, "close": 30.01, "volume": 26.799, "quote_volume": 804.28453, "trades": 11, "taker_buy_quote": 544.45293}, {"ts": 1775314740000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 1.002, "quote_volume": 30.07002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314800000, "open": 30.05, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 18.178, "quote_volume": 546.2795, "trades": 7, "taker_buy_quote": 431.33825}, {"ts": 1775314860000, "open": 30.07, "high": 30.08, "low": 30.01, "close": 30.01, "volume": 215.331, "quote_volume": 6470.9705, "trades": 22, "taker_buy_quote": 2550.23705}, {"ts": 1775314920000, "open": 30.02, "high": 30.03, "low": 30.01, "close": 30.03, "volume": 7.55, "quote_volume": 226.67875, "trades": 5, "taker_buy_quote": 15.015}, {"ts": 1775314980000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 29.7, "quote_volume": 891.93007, "trades": 7, "taker_buy_quote": 726.79257}, {"ts": 1775315040000, "open": 30.05, "high": 30.08, "low": 30.04, "close": 30.07, "volume": 119.126, "quote_volume": 3579.88687, "trades": 21, "taker_buy_quote": 1095.13624}, {"ts": 1775315100000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 50.613, "quote_volume": 1522.38404, "trades": 8, "taker_buy_quote": 1056.19904}, {"ts": 1775315160000, "open": 30.08, "high": 30.11, "low": 30.08, "close": 30.11, "volume": 149.894, "quote_volume": 4510.98583, "trades": 16, "taker_buy_quote": 4510.98583}, {"ts": 1775315220000, "open": 30.12, "high": 30.14, "low": 30.1, "close": 30.13, "volume": 204.126, "quote_volume": 6148.35962, "trades": 38, "taker_buy_quote": 1684.70956}, {"ts": 1775315280000, "open": 30.14, "high": 30.16, "low": 30.09, "close": 30.09, "volume": 24.851, "quote_volume": 748.77666, "trades": 14, "taker_buy_quote": 441.26149}, {"ts": 1775315340000, "open": 30.1, "high": 30.12, "low": 30.08, "close": 30.1, "volume": 62.568, "quote_volume": 1883.84833, "trades": 11, "taker_buy_quote": 391.05588}, {"ts": 1775315400000, "open": 30.08, "high": 30.09, "low": 30.07, "close": 30.07, "volume": 43.583, "quote_volume": 1311.05983, "trades": 10, "taker_buy_quote": 263.5884}, {"ts": 1775315460000, "open": 30.06, "high": 30.08, "low": 30.04, "close": 30.06, "volume": 18.943, "quote_volume": 569.42923, "trades": 12, "taker_buy_quote": 316.52677}, {"ts": 1775315520000, "open": 30.08, "high": 30.2, "low": 30.08, "close": 30.11, "volume": 72.517, "quote_volume": 2186.31914, "trades": 28, "taker_buy_quote": 1460.54286}, {"ts": 1775315580000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 26.767, "quote_volume": 806.82091, "trades": 10, "taker_buy_quote": 460.48217}, {"ts": 1775315640000, "open": 30.14, "high": 30.15, "low": 30.07, "close": 30.08, "volume": 455.998, "quote_volume": 13719.12389, "trades": 31, "taker_buy_quote": 209.11253}, {"ts": 1775315700000, "open": 30.11, "high": 30.11, "low": 30.09, "close": 30.09, "volume": 16.154, "quote_volume": 486.24716, "trades": 6, "taker_buy_quote": 118.21186}, {"ts": 1775315760000, "open": 30.13, "high": 30.13, "low": 30.06, "close": 30.07, "volume": 290.43, "quote_volume": 8736.54364, "trades": 25, "taker_buy_quote": 379.667}, {"ts": 1775315820000, "open": 30.07, "high": 30.1, "low": 30.07, "close": 30.1, "volume": 8.662, "quote_volume": 260.63809, "trades": 3, "taker_buy_quote": 260.63809}, {"ts": 1775315880000, "open": 30.08, "high": 30.09, "low": 30.06, "close": 30.06, "volume": 47.523, "quote_volume": 1429.80207, "trades": 9, "taker_buy_quote": 117.351}, {"ts": 1775315940000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 8.25, "quote_volume": 247.8575, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775316000000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316060000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316120000, "open": 30.07, "high": 30.08, "low": 30.06, "close": 30.07, "volume": 71.532, "quote_volume": 2151.33803, "trades": 20, "taker_buy_quote": 1135.97989}, {"ts": 1775316180000, "open": 30.06, "high": 30.09, "low": 30.05, "close": 30.08, "volume": 237.339, "quote_volume": 7137.68422, "trades": 24, "taker_buy_quote": 5443.41285}, {"ts": 1775316240000, "open": 30.07, "high": 30.07, "low": 30.0, "close": 30.0, "volume": 215.106, "quote_volume": 6463.38657, "trades": 24, "taker_buy_quote": 256.9794}, {"ts": 1775316300000, "open": 30.0, "high": 30.0, "low": 29.97, "close": 29.98, "volume": 79.983, "quote_volume": 2398.44126, "trades": 15, "taker_buy_quote": 19.99666}, {"ts": 1775316360000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 73.797, "quote_volume": 2212.12455, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775316420000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 6.666, "quote_volume": 199.78002, "trades": 4, "taker_buy_quote": 175.95387}, {"ts": 1775316480000, "open": 29.97, "high": 29.97, "low": 29.95, "close": 29.96, "volume": 53.991, "quote_volume": 1617.55361, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775316540000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 8.86, "quote_volume": 265.5953, "trades": 3, "taker_buy_quote": 33.06794}, {"ts": 1775316600000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 2.75, "quote_volume": 82.445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316660000, "open": 29.98, "high": 30.03, "low": 29.98, "close": 30.03, "volume": 25.818, "quote_volume": 775.25618, "trades": 12, "taker_buy_quote": 63.385}, {"ts": 1775316720000, "open": 30.02, "high": 30.02, "low": 29.99, "close": 29.99, "volume": 22.868, "quote_volume": 685.95357, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775316780000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 105.031, "quote_volume": 3150.8421, "trades": 18, "taker_buy_quote": 1014.99}, {"ts": 1775316840000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 11.763, "quote_volume": 352.85666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316900000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 122.665, "quote_volume": 3679.97665, "trades": 5, "taker_buy_quote": 3679.97665}, {"ts": 1775316960000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 169.537, "quote_volume": 5088.53896, "trades": 14, "taker_buy_quote": 2803.77428}, {"ts": 1775317020000, "open": 30.03, "high": 30.07, "low": 30.01, "close": 30.04, "volume": 401.941, "quote_volume": 12074.79989, "trades": 55, "taker_buy_quote": 8559.74512}, {"ts": 1775317080000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317140000, "open": 30.05, "high": 30.07, "low": 30.01, "close": 30.03, "volume": 336.764, "quote_volume": 10113.39722, "trades": 34, "taker_buy_quote": 6058.57395}, {"ts": 1775317200000, "open": 30.04, "high": 30.04, "low": 30.01, "close": 30.03, "volume": 76.972, "quote_volume": 2311.42751, "trades": 12, "taker_buy_quote": 996.72573}, {"ts": 1775317260000, "open": 30.01, "high": 30.02, "low": 29.99, "close": 30.02, "volume": 42.159, "quote_volume": 1265.08092, "trades": 14, "taker_buy_quote": 1017.59748}, {"ts": 1775317320000, "open": 30.0, "high": 30.02, "low": 29.96, "close": 30.01, "volume": 224.427, "quote_volume": 6733.78302, "trades": 36, "taker_buy_quote": 4589.88061}, {"ts": 1775317380000, "open": 30.02, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 69.779, "quote_volume": 2094.79018, "trades": 13, "taker_buy_quote": 1120.99022}, {"ts": 1775317440000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 4.741, "quote_volume": 142.29983, "trades": 3, "taker_buy_quote": 33.66363}, {"ts": 1775317500000, "open": 30.01, "high": 30.01, "low": 29.98, "close": 29.98, "volume": 24.498, "quote_volume": 734.98062, "trades": 6, "taker_buy_quote": 30.0}, {"ts": 1775317560000, "open": 29.98, "high": 30.0, "low": 29.98, "close": 30.0, "volume": 33.832, "quote_volume": 1014.905, "trades": 5, "taker_buy_quote": 817.71}, {"ts": 1775317620000, "open": 30.01, "high": 30.01, "low": 29.98, "close": 30.01, "volume": 275.933, "quote_volume": 8276.03217, "trades": 24, "taker_buy_quote": 7387.41874}, {"ts": 1775317680000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 30.0, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 12.49, "quote_volume": 374.88922, "trades": 3, "taker_buy_quote": 32.93194}, {"ts": 1775317800000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 18.571, "quote_volume": 557.40256, "trades": 3, "taker_buy_quote": 72.9729}, {"ts": 1775317860000, "open": 29.99, "high": 30.03, "low": 29.99, "close": 30.03, "volume": 122.175, "quote_volume": 3666.45531, "trades": 22, "taker_buy_quote": 2497.69684}, {"ts": 1775317920000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317980000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 38.858, "quote_volume": 1167.08056, "trades": 11, "taker_buy_quote": 969.69906}, {"ts": 1775318040000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 20.567, "quote_volume": 617.69105, "trades": 3, "taker_buy_quote": 535.13605}, {"ts": 1775318100000, "open": 30.03, "high": 30.04, "low": 30.01, "close": 30.04, "volume": 50.28, "quote_volume": 1510.0097, "trades": 9, "taker_buy_quote": 990.67177}, {"ts": 1775318160000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.02, "volume": 7.103, "quote_volume": 213.31912, "trades": 4, "taker_buy_quote": 15.86112}, {"ts": 1775318220000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.04, "volume": 17.744, "quote_volume": 532.99151, "trades": 3, "taker_buy_quote": 532.99151}, {"ts": 1775318280000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 67.113, "quote_volume": 2016.07452, "trades": 4, "taker_buy_quote": 2016.07452}, {"ts": 1775318340000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318400000, "open": 30.05, "high": 30.09, "low": 30.05, "close": 30.09, "volume": 39.813, "quote_volume": 1197.77657, "trades": 18, "taker_buy_quote": 1080.63463}, {"ts": 1775318460000, "open": 30.1, "high": 30.14, "low": 30.1, "close": 30.11, "volume": 124.945, "quote_volume": 3764.4279, "trades": 20, "taker_buy_quote": 3040.03928}, {"ts": 1775318520000, "open": 30.12, "high": 30.12, "low": 30.09, "close": 30.09, "volume": 147.997, "quote_volume": 4455.10754, "trades": 14, "taker_buy_quote": 32.2284}, {"ts": 1775318580000, "open": 30.08, "high": 30.13, "low": 30.08, "close": 30.11, "volume": 37.72, "quote_volume": 1136.33367, "trades": 11, "taker_buy_quote": 1048.08669}, {"ts": 1775318640000, "open": 30.1, "high": 30.15, "low": 30.1, "close": 30.13, "volume": 32.708, "quote_volume": 985.71416, "trades": 18, "taker_buy_quote": 861.43025}, {"ts": 1775318700000, "open": 30.13, "high": 30.16, "low": 30.13, "close": 30.16, "volume": 50.591, "quote_volume": 1525.40719, "trades": 24, "taker_buy_quote": 1442.54969}, {"ts": 1775318760000, "open": 30.16, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 63.919, "quote_volume": 1927.81177, "trades": 26, "taker_buy_quote": 1808.13423}, {"ts": 1775318820000, "open": 30.15, "high": 30.17, "low": 30.14, "close": 30.17, "volume": 61.463, "quote_volume": 1853.26351, "trades": 28, "taker_buy_quote": 1180.98304}, {"ts": 1775318880000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.14, "volume": 29.916, "quote_volume": 902.17253, "trades": 10, "taker_buy_quote": 348.94896}, {"ts": 1775318940000, "open": 30.16, "high": 30.19, "low": 30.16, "close": 30.19, "volume": 69.074, "quote_volume": 2084.42131, "trades": 22, "taker_buy_quote": 2084.42131}, {"ts": 1775319000000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 19.454, "quote_volume": 587.09422, "trades": 4, "taker_buy_quote": 6.24726}, {"ts": 1775319060000, "open": 30.19, "high": 30.22, "low": 30.19, "close": 30.21, "volume": 128.633, "quote_volume": 3885.54935, "trades": 34, "taker_buy_quote": 3479.96925}, {"ts": 1775319120000, "open": 30.21, "high": 30.22, "low": 30.18, "close": 30.2, "volume": 135.385, "quote_volume": 4087.98159, "trades": 22, "taker_buy_quote": 1423.96859}, {"ts": 1775319180000, "open": 30.17, "high": 30.17, "low": 30.14, "close": 30.14, "volume": 66.324, "quote_volume": 2000.64955, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775319240000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 168.008, "quote_volume": 5063.82394, "trades": 10, "taker_buy_quote": 3523.54684}, {"ts": 1775319300000, "open": 30.15, "high": 30.17, "low": 30.15, "close": 30.16, "volume": 107.888, "quote_volume": 3253.81482, "trades": 15, "taker_buy_quote": 2702.19067}, {"ts": 1775319360000, "open": 30.16, "high": 30.16, "low": 30.13, "close": 30.14, "volume": 189.799, "quote_volume": 5720.92025, "trades": 14, "taker_buy_quote": 60.00874}, {"ts": 1775319420000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 25.269, "quote_volume": 761.10542, "trades": 6, "taker_buy_quote": 9.46082}, {"ts": 1775319480000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 43.723, "quote_volume": 1317.78874, "trades": 18, "taker_buy_quote": 190.15326}, {"ts": 1775319540000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 20.097, "quote_volume": 605.9628, "trades": 6, "taker_buy_quote": 130.3767}, {"ts": 1775319600000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 53.341, "quote_volume": 1609.00804, "trades": 11, "taker_buy_quote": 1387.87492}, {"ts": 1775319660000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 8.09, "quote_volume": 243.96275, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775319720000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 12.433, "quote_volume": 374.97928, "trades": 3, "taker_buy_quote": 299.97136}, {"ts": 1775319780000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 81.71, "quote_volume": 2466.7974, "trades": 24, "taker_buy_quote": 2383.8024}, {"ts": 1775319840000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 158.706, "quote_volume": 4791.46575, "trades": 51, "taker_buy_quote": 4675.95075}, {"ts": 1775319900000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 92.709, "quote_volume": 2800.40504, "trades": 16, "taker_buy_quote": 2637.41564}, {"ts": 1775319960000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 95.125, "quote_volume": 2873.58951, "trades": 12, "taker_buy_quote": 2823.12531}, {"ts": 1775320020000, "open": 30.21, "high": 30.22, "low": 30.2, "close": 30.2, "volume": 23.083, "quote_volume": 697.32279, "trades": 7, "taker_buy_quote": 405.34446}, {"ts": 1775320080000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 31.017, "quote_volume": 937.0325, "trades": 5, "taker_buy_quote": 937.0325}, {"ts": 1775320140000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 183.389, "quote_volume": 5542.01202, "trades": 7, "taker_buy_quote": 5542.01202}, {"ts": 1775320200000, "open": 30.22, "high": 30.23, "low": 30.22, "close": 30.23, "volume": 4.1, "quote_volume": 123.93802, "trades": 6, "taker_buy_quote": 123.93802}, {"ts": 1775320260000, "open": 30.22, "high": 30.22, "low": 30.2, "close": 30.2, "volume": 6.541, "quote_volume": 197.59252, "trades": 2, "taker_buy_quote": 197.59252}, {"ts": 1775320320000, "open": 30.19, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 114.825, "quote_volume": 3466.48116, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775320380000, "open": 30.18, "high": 30.18, "low": 30.15, "close": 30.15, "volume": 890.504, "quote_volume": 26875.31733, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775320440000, "open": 30.18, "high": 30.2, "low": 30.18, "close": 30.2, "volume": 22.057, "quote_volume": 665.9739, "trades": 11, "taker_buy_quote": 665.9739}, {"ts": 1775320500000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 3.312, "quote_volume": 99.98928, "trades": 1, "taker_buy_quote": 99.98928}, {"ts": 1775320560000, "open": 30.2, "high": 30.21, "low": 30.16, "close": 30.16, "volume": 22.972, "quote_volume": 693.65173, "trades": 12, "taker_buy_quote": 415.02}, {"ts": 1775320620000, "open": 30.16, "high": 30.19, "low": 30.16, "close": 30.19, "volume": 15.312, "quote_volume": 461.87295, "trades": 6, "taker_buy_quote": 77.63455}, {"ts": 1775320680000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 51.343, "quote_volume": 1548.23759, "trades": 20, "taker_buy_quote": 1001.10988}, {"ts": 1775320740000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 1.39, "quote_volume": 41.9224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320800000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 11.588, "quote_volume": 349.53014, "trades": 8, "taker_buy_quote": 163.37055}, {"ts": 1775320860000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 9.445, "quote_volume": 284.91997, "trades": 7, "taker_buy_quote": 234.94485}, {"ts": 1775320920000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 24.878, "quote_volume": 750.57136, "trades": 3, "taker_buy_quote": 6.3378}, {"ts": 1775320980000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 4.863, "quote_volume": 146.62609, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775321040000, "open": 30.16, "high": 30.19, "low": 30.16, "close": 30.19, "volume": 10.106, "quote_volume": 304.97732, "trades": 13, "taker_buy_quote": 222.01938}, {"ts": 1775321100000, "open": 30.2, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 6.907, "quote_volume": 208.5639, "trades": 4, "taker_buy_quote": 125.5414}, {"ts": 1775321160000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 57.355, "quote_volume": 1732.121, "trades": 6, "taker_buy_quote": 846.657}, {"ts": 1775321220000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 64.479, "quote_volume": 1947.84527, "trades": 12, "taker_buy_quote": 1866.09387}, {"ts": 1775321280000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 10.888, "quote_volume": 328.8176, "trades": 2, "taker_buy_quote": 26.8176}, {"ts": 1775321340000, "open": 30.18, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 13.855, "quote_volume": 417.93375, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775321400000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 30.094, "quote_volume": 907.78031, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775321460000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 19.711, "quote_volume": 594.48376, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 20.426, "quote_volume": 616.1581, "trades": 3, "taker_buy_quote": 616.1581}, {"ts": 1775321580000, "open": 30.17, "high": 30.18, "low": 30.17, "close": 30.18, "volume": 5.106, "quote_volume": 154.05894, "trades": 2, "taker_buy_quote": 154.05894}, {"ts": 1775321640000, "open": 30.18, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 19.041, "quote_volume": 574.48747, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775321700000, "open": 30.13, "high": 30.13, "low": 30.09, "close": 30.1, "volume": 37.723, "quote_volume": 1135.55083, "trades": 12, "taker_buy_quote": 660.7251}, {"ts": 1775321760000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 21.802, "quote_volume": 656.67124, "trades": 7, "taker_buy_quote": 224.389}, {"ts": 1775321820000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 16.827, "quote_volume": 506.94801, "trades": 6, "taker_buy_quote": 357.85401}, {"ts": 1775321880000, "open": 30.12, "high": 30.12, "low": 30.1, "close": 30.1, "volume": 90.166, "quote_volume": 2715.00282, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775321940000, "open": 30.09, "high": 30.09, "low": 30.02, "close": 30.03, "volume": 272.728, "quote_volume": 8195.70964, "trades": 36, "taker_buy_quote": 264.8286}, {"ts": 1775322000000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 13.22, "quote_volume": 396.75104, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775322060000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 29.99, "volume": 119.322, "quote_volume": 3578.82498, "trades": 19, "taker_buy_quote": 5.16}, {"ts": 1775322120000, "open": 29.98, "high": 29.98, "low": 29.96, "close": 29.96, "volume": 61.542, "quote_volume": 1844.67612, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775322180000, "open": 29.97, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 40.044, "quote_volume": 1200.86456, "trades": 6, "taker_buy_quote": 275.99797}, {"ts": 1775322240000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 58.46, "quote_volume": 1754.3829, "trades": 3, "taker_buy_quote": 1754.3829}, {"ts": 1775322300000, "open": 30.02, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 7.251, "quote_volume": 217.58792, "trades": 7, "taker_buy_quote": 116.7539}, {"ts": 1775322360000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.03, "volume": 7.264, "quote_volume": 218.10736, "trades": 5, "taker_buy_quote": 36.90916}, {"ts": 1775322420000, "open": 30.02, "high": 30.02, "low": 29.99, "close": 29.99, "volume": 28.643, "quote_volume": 859.56633, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775322480000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 14.5, "quote_volume": 435.29, "trades": 3, "taker_buy_quote": 435.29}, {"ts": 1775322540000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 5.98, "quote_volume": 179.49805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322600000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.04, "volume": 11.78, "quote_volume": 353.8662, "trades": 6, "taker_buy_quote": 43.97356}, {"ts": 1775322660000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 5.5, "quote_volume": 165.2475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322720000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 1.659, "quote_volume": 49.84867, "trades": 3, "taker_buy_quote": 36.99155}, {"ts": 1775322780000, "open": 30.04, "high": 30.07, "low": 30.04, "close": 30.06, "volume": 33.185, "quote_volume": 997.42028, "trades": 13, "taker_buy_quote": 717.14714}, {"ts": 1775322840000, "open": 30.06, "high": 30.08, "low": 30.05, "close": 30.06, "volume": 120.661, "quote_volume": 3627.23881, "trades": 19, "taker_buy_quote": 600.2372}, {"ts": 1775322900000, "open": 30.07, "high": 30.09, "low": 30.07, "close": 30.08, "volume": 79.143, "quote_volume": 2380.54969, "trades": 19, "taker_buy_quote": 2182.77369}, {"ts": 1775322960000, "open": 30.09, "high": 30.1, "low": 30.07, "close": 30.08, "volume": 26.702, "quote_volume": 803.39858, "trades": 9, "taker_buy_quote": 720.70608}, {"ts": 1775323020000, "open": 30.08, "high": 30.1, "low": 30.07, "close": 30.09, "volume": 30.903, "quote_volume": 929.8282, "trades": 15, "taker_buy_quote": 847.11876}, {"ts": 1775323080000, "open": 30.1, "high": 30.11, "low": 30.08, "close": 30.1, "volume": 56.193, "quote_volume": 1691.14955, "trades": 17, "taker_buy_quote": 1500.82715}, {"ts": 1775323140000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 2.75, "quote_volume": 82.665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323200000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.07, "volume": 7.075, "quote_volume": 212.7885, "trades": 4, "taker_buy_quote": 130.096}, {"ts": 1775323260000, "open": 30.07, "high": 30.08, "low": 30.06, "close": 30.07, "volume": 12.019, "quote_volume": 361.42344, "trades": 6, "taker_buy_quote": 282.08984}, {"ts": 1775323320000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 9.976, "quote_volume": 299.97832, "trades": 2, "taker_buy_quote": 299.97832}, {"ts": 1775323380000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 19.642, "quote_volume": 590.80977, "trades": 6, "taker_buy_quote": 79.96113}, {"ts": 1775323440000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 1.48, "quote_volume": 44.5332, "trades": 3, "taker_buy_quote": 44.5332}, {"ts": 1775323500000, "open": 30.11, "high": 30.14, "low": 30.09, "close": 30.13, "volume": 74.182, "quote_volume": 2234.29203, "trades": 21, "taker_buy_quote": 1334.42238}, {"ts": 1775323560000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.223, "quote_volume": 6.71676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323620000, "open": 30.13, "high": 30.15, "low": 30.13, "close": 30.15, "volume": 76.112, "quote_volume": 2293.9148, "trades": 21, "taker_buy_quote": 1620.96125}, {"ts": 1775323680000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 30.702, "quote_volume": 925.61687, "trades": 11, "taker_buy_quote": 694.96937}, {"ts": 1775323740000, "open": 30.16, "high": 30.18, "low": 30.15, "close": 30.15, "volume": 239.715, "quote_volume": 7232.82072, "trades": 19, "taker_buy_quote": 5196.10449}, {"ts": 1775323800000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.14, "volume": 3.016, "quote_volume": 90.90756, "trades": 2, "taker_buy_quote": 8.02256}, {"ts": 1775323860000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.498, "quote_volume": 15.0147, "trades": 2, "taker_buy_quote": 15.0147}, {"ts": 1775323920000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.17, "volume": 94.279, "quote_volume": 2843.56749, "trades": 17, "taker_buy_quote": 1499.27597}, {"ts": 1775323980000, "open": 30.17, "high": 30.17, "low": 30.13, "close": 30.17, "volume": 303.795, "quote_volume": 9158.9364, "trades": 38, "taker_buy_quote": 362.78708}, {"ts": 1775324040000, "open": 30.17, "high": 30.2, "low": 30.17, "close": 30.2, "volume": 61.742, "quote_volume": 1864.52727, "trades": 14, "taker_buy_quote": 1753.59752}, {"ts": 1775324100000, "open": 30.18, "high": 30.2, "low": 30.18, "close": 30.2, "volume": 55.501, "quote_volume": 1676.03695, "trades": 8, "taker_buy_quote": 1593.04195}, {"ts": 1775324160000, "open": 30.2, "high": 30.22, "low": 30.2, "close": 30.22, "volume": 5.028, "quote_volume": 151.88023, "trades": 10, "taker_buy_quote": 68.83023}, {"ts": 1775324220000, "open": 30.22, "high": 30.22, "low": 30.2, "close": 30.2, "volume": 77.032, "quote_volume": 2326.39736, "trades": 12, "taker_buy_quote": 73.29332}, {"ts": 1775324280000, "open": 30.19, "high": 30.22, "low": 30.18, "close": 30.22, "volume": 15.885, "quote_volume": 479.78209, "trades": 14, "taker_buy_quote": 305.42416}, {"ts": 1775324340000, "open": 30.22, "high": 30.24, "low": 30.22, "close": 30.23, "volume": 106.494, "quote_volume": 3218.65843, "trades": 18, "taker_buy_quote": 3072.84916}, {"ts": 1775324400000, "open": 30.23, "high": 30.23, "low": 30.23, "close": 30.23, "volume": 94.157, "quote_volume": 2846.36611, "trades": 14, "taker_buy_quote": 2846.36611}, {"ts": 1775324460000, "open": 30.23, "high": 30.25, "low": 30.23, "close": 30.23, "volume": 322.694, "quote_volume": 9755.40224, "trades": 30, "taker_buy_quote": 9464.00686}, {"ts": 1775324520000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 22.595, "quote_volume": 683.10328, "trades": 7, "taker_buy_quote": 88.22932}, {"ts": 1775324580000, "open": 30.22, "high": 30.23, "low": 30.22, "close": 30.23, "volume": 45.885, "quote_volume": 1387.07605, "trades": 13, "taker_buy_quote": 1303.97105}, {"ts": 1775324640000, "open": 30.23, "high": 30.28, "low": 30.22, "close": 30.28, "volume": 155.233, "quote_volume": 4695.85831, "trades": 33, "taker_buy_quote": 4605.24635}, {"ts": 1775324700000, "open": 30.28, "high": 30.3, "low": 30.28, "close": 30.29, "volume": 149.371, "quote_volume": 4525.61389, "trades": 22, "taker_buy_quote": 4375.54858}, {"ts": 1775324760000, "open": 30.3, "high": 30.31, "low": 30.27, "close": 30.28, "volume": 85.568, "quote_volume": 2591.67959, "trades": 16, "taker_buy_quote": 645.91061}, {"ts": 1775324820000, "open": 30.28, "high": 30.3, "low": 30.28, "close": 30.29, "volume": 249.957, "quote_volume": 7569.44719, "trades": 22, "taker_buy_quote": 5187.72846}, {"ts": 1775324880000, "open": 30.26, "high": 30.27, "low": 30.24, "close": 30.27, "volume": 386.638, "quote_volume": 11696.13239, "trades": 39, "taker_buy_quote": 2776.93297}, {"ts": 1775324940000, "open": 30.25, "high": 30.25, "low": 30.21, "close": 30.23, "volume": 27.486, "quote_volume": 830.85868, "trades": 11, "taker_buy_quote": 308.01347}, {"ts": 1775325000000, "open": 30.21, "high": 30.23, "low": 30.2, "close": 30.23, "volume": 14.969, "quote_volume": 452.32597, "trades": 10, "taker_buy_quote": 320.1645}, {"ts": 1775325060000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 35.863, "quote_volume": 1083.67777, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 30.21, "high": 30.22, "low": 30.19, "close": 30.22, "volume": 246.727, "quote_volume": 7451.50779, "trades": 27, "taker_buy_quote": 2947.36998}, {"ts": 1775325180000, "open": 30.23, "high": 30.23, "low": 30.21, "close": 30.21, "volume": 19.767, "quote_volume": 597.46899, "trades": 8, "taker_buy_quote": 397.61519}, {"ts": 1775325240000, "open": 30.22, "high": 30.22, "low": 30.19, "close": 30.19, "volume": 32.558, "quote_volume": 983.38278, "trades": 11, "taker_buy_quote": 32.39584}, {"ts": 1775325300000, "open": 30.19, "high": 30.19, "low": 30.16, "close": 30.16, "volume": 68.106, "quote_volume": 2055.17863, "trades": 13, "taker_buy_quote": 115.4385}, {"ts": 1775325360000, "open": 30.17, "high": 30.2, "low": 30.17, "close": 30.2, "volume": 1.3, "quote_volume": 39.23591, "trades": 4, "taker_buy_quote": 39.23591}, {"ts": 1775325420000, "open": 30.2, "high": 30.22, "low": 30.2, "close": 30.21, "volume": 88.173, "quote_volume": 2663.01834, "trades": 14, "taker_buy_quote": 2663.01834}, {"ts": 1775325480000, "open": 30.21, "high": 30.33, "low": 30.2, "close": 30.32, "volume": 4294.419, "quote_volume": 130074.50052, "trades": 216, "taker_buy_quote": 121973.3298}, {"ts": 1775325540000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.3, "volume": 398.71, "quote_volume": 12083.777, "trades": 19, "taker_buy_quote": 2041.7352}, {"ts": 1775325600000, "open": 30.29, "high": 30.34, "low": 30.26, "close": 30.26, "volume": 743.289, "quote_volume": 22535.7043, "trades": 45, "taker_buy_quote": 3670.11581}, {"ts": 1775325660000, "open": 30.26, "high": 30.31, "low": 30.26, "close": 30.31, "volume": 393.271, "quote_volume": 11916.01054, "trades": 19, "taker_buy_quote": 9236.33908}, {"ts": 1775325720000, "open": 30.33, "high": 30.35, "low": 30.33, "close": 30.34, "volume": 36.165, "quote_volume": 1097.52173, "trades": 10, "taker_buy_quote": 1014.08673}, {"ts": 1775325780000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.34, "volume": 13.944, "quote_volume": 423.07172, "trades": 3, "taker_buy_quote": 32.6566}, {"ts": 1775325840000, "open": 30.34, "high": 30.37, "low": 30.33, "close": 30.33, "volume": 825.173, "quote_volume": 25042.37391, "trades": 58, "taker_buy_quote": 17989.39073}, {"ts": 1775325900000, "open": 30.36, "high": 30.42, "low": 30.35, "close": 30.39, "volume": 85.482, "quote_volume": 2597.66291, "trades": 35, "taker_buy_quote": 2041.91846}, {"ts": 1775325960000, "open": 30.4, "high": 30.42, "low": 30.33, "close": 30.36, "volume": 478.47, "quote_volume": 14527.74357, "trades": 72, "taker_buy_quote": 4843.99381}, {"ts": 1775326020000, "open": 30.36, "high": 30.38, "low": 30.35, "close": 30.35, "volume": 8.175, "quote_volume": 248.17876, "trades": 8, "taker_buy_quote": 38.44902}, {"ts": 1775326080000, "open": 30.36, "high": 30.36, "low": 30.33, "close": 30.35, "volume": 56.463, "quote_volume": 1713.51655, "trades": 16, "taker_buy_quote": 1355.2234}, {"ts": 1775326140000, "open": 30.35, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 66.089, "quote_volume": 2006.21829, "trades": 8, "taker_buy_quote": 1557.68052}, {"ts": 1775326200000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.36, "volume": 45.923, "quote_volume": 1394.18403, "trades": 6, "taker_buy_quote": 787.37871}, {"ts": 1775326260000, "open": 30.36, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 104.482, "quote_volume": 3171.93027, "trades": 12, "taker_buy_quote": 960.07428}, {"ts": 1775326320000, "open": 30.35, "high": 30.35, "low": 30.32, "close": 30.32, "volume": 34.204, "quote_volume": 1037.71311, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 30.32, "high": 30.37, "low": 30.32, "close": 30.34, "volume": 47.308, "quote_volume": 1435.47321, "trades": 30, "taker_buy_quote": 783.30386}, {"ts": 1775326440000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 7.378, "quote_volume": 223.82102, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 30.33, "high": 30.38, "low": 30.33, "close": 30.37, "volume": 635.061, "quote_volume": 19281.19132, "trades": 94, "taker_buy_quote": 15040.0297}, {"ts": 1775326560000, "open": 30.37, "high": 30.37, "low": 30.34, "close": 30.36, "volume": 237.977, "quote_volume": 7225.97738, "trades": 27, "taker_buy_quote": 1745.65656}, {"ts": 1775326620000, "open": 30.37, "high": 30.38, "low": 30.35, "close": 30.38, "volume": 183.761, "quote_volume": 5581.03562, "trades": 45, "taker_buy_quote": 2453.01731}, {"ts": 1775326680000, "open": 30.34, "high": 30.36, "low": 30.34, "close": 30.35, "volume": 10.692, "quote_volume": 324.50763, "trades": 8, "taker_buy_quote": 99.97548}, {"ts": 1775326740000, "open": 30.35, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 5.881, "quote_volume": 178.50395, "trades": 5, "taker_buy_quote": 170.97963}, {"ts": 1775326800000, "open": 30.35, "high": 30.36, "low": 30.33, "close": 30.33, "volume": 71.732, "quote_volume": 2177.19317, "trades": 18, "taker_buy_quote": 1899.62269}, {"ts": 1775326860000, "open": 30.32, "high": 30.32, "low": 30.26, "close": 30.28, "volume": 201.872, "quote_volume": 6113.25402, "trades": 28, "taker_buy_quote": 251.08624}, {"ts": 1775326920000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 17.251, "quote_volume": 522.80277, "trades": 7, "taker_buy_quote": 295.43157}, {"ts": 1775326980000, "open": 30.31, "high": 30.31, "low": 30.26, "close": 30.28, "volume": 804.86, "quote_volume": 24375.57759, "trades": 50, "taker_buy_quote": 3505.53336}, {"ts": 1775327040000, "open": 30.27, "high": 30.27, "low": 30.24, "close": 30.26, "volume": 320.535, "quote_volume": 9699.21325, "trades": 41, "taker_buy_quote": 7954.57682}, {"ts": 1775327100000, "open": 30.27, "high": 30.27, "low": 30.25, "close": 30.25, "volume": 11.274, "quote_volume": 341.13173, "trades": 4, "taker_buy_quote": 83.21223}, {"ts": 1775327160000, "open": 30.26, "high": 30.27, "low": 30.25, "close": 30.25, "volume": 5.75, "quote_volume": 173.98025, "trades": 4, "taker_buy_quote": 6.81075}, {"ts": 1775327220000, "open": 30.25, "high": 30.25, "low": 30.22, "close": 30.22, "volume": 50.82, "quote_volume": 1536.59427, "trades": 13, "taker_buy_quote": 661.57232}, {"ts": 1775327280000, "open": 30.24, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 35.968, "quote_volume": 1087.70537, "trades": 5, "taker_buy_quote": 987.72912}, {"ts": 1775327340000, "open": 30.25, "high": 30.26, "low": 30.24, "close": 30.26, "volume": 5.666, "quote_volume": 171.41598, "trades": 5, "taker_buy_quote": 92.5956}, {"ts": 1775327400000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327460000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 30.24, "high": 30.24, "low": 30.22, "close": 30.23, "volume": 26.432, "quote_volume": 799.1129, "trades": 7, "taker_buy_quote": 770.18575}, {"ts": 1775327580000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 11.151, "quote_volume": 337.20624, "trades": 2, "taker_buy_quote": 337.20624}, {"ts": 1775327640000, "open": 30.23, "high": 30.23, "low": 30.22, "close": 30.22, "volume": 34.387, "quote_volume": 1039.31658, "trades": 11, "taker_buy_quote": 528.63846}, {"ts": 1775327700000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 13.25, "quote_volume": 400.3075, "trades": 6, "taker_buy_quote": 25.11282}, {"ts": 1775327760000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 12.473, "quote_volume": 376.85518, "trades": 6, "taker_buy_quote": 24.99194}, {"ts": 1775327820000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 0.735, "quote_volume": 22.20435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327880000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 44.139, "quote_volume": 1333.41169, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 1.059, "quote_volume": 31.99239, "trades": 1, "taker_buy_quote": 31.99239}, {"ts": 1775328000000, "open": 30.2, "high": 30.21, "low": 30.2, "close": 30.21, "volume": 26.024, "quote_volume": 786.0622, "trades": 10, "taker_buy_quote": 415.0854}, {"ts": 1775328060000, "open": 30.21, "high": 30.25, "low": 30.21, "close": 30.25, "volume": 119.842, "quote_volume": 3622.4242, "trades": 26, "taker_buy_quote": 2067.5305}, {"ts": 1775328120000, "open": 30.23, "high": 30.25, "low": 30.23, "close": 30.25, "volume": 24.921, "quote_volume": 753.38707, "trades": 7, "taker_buy_quote": 611.78975}, {"ts": 1775328180000, "open": 30.24, "high": 30.24, "low": 30.21, "close": 30.21, "volume": 51.944, "quote_volume": 1570.31325, "trades": 13, "taker_buy_quote": 1026.13499}, {"ts": 1775328240000, "open": 30.22, "high": 30.23, "low": 30.22, "close": 30.23, "volume": 27.908, "quote_volume": 843.50521, "trades": 5, "taker_buy_quote": 802.31535}, {"ts": 1775328300000, "open": 30.23, "high": 30.25, "low": 30.21, "close": 30.22, "volume": 67.171, "quote_volume": 2031.40391, "trades": 13, "taker_buy_quote": 1899.33992}, {"ts": 1775328360000, "open": 30.22, "high": 30.27, "low": 30.22, "close": 30.27, "volume": 132.259, "quote_volume": 4001.11823, "trades": 31, "taker_buy_quote": 3857.95991}, {"ts": 1775328420000, "open": 30.26, "high": 30.26, "low": 30.24, "close": 30.25, "volume": 7.871, "quote_volume": 238.06766, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775328480000, "open": 30.25, "high": 30.26, "low": 30.24, "close": 30.26, "volume": 119.392, "quote_volume": 3611.76674, "trades": 19, "taker_buy_quote": 2481.139}, {"ts": 1775328540000, "open": 30.26, "high": 30.26, "low": 30.24, "close": 30.24, "volume": 26.327, "quote_volume": 796.61723, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.27, "volume": 23.776, "quote_volume": 719.59952, "trades": 7, "taker_buy_quote": 416.99952}, {"ts": 1775328660000, "open": 30.28, "high": 30.3, "low": 30.28, "close": 30.29, "volume": 20.74, "quote_volume": 628.09412, "trades": 7, "taker_buy_quote": 513.0527}, {"ts": 1775328720000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 80.678, "quote_volume": 2444.64948, "trades": 8, "taker_buy_quote": 321.52848}, {"ts": 1775328780000, "open": 30.3, "high": 30.34, "low": 30.3, "close": 30.31, "volume": 182.885, "quote_volume": 5545.73904, "trades": 14, "taker_buy_quote": 2089.88464}, {"ts": 1775328840000, "open": 30.34, "high": 30.45, "low": 30.34, "close": 30.41, "volume": 558.592, "quote_volume": 16976.96895, "trades": 73, "taker_buy_quote": 15318.25193}, {"ts": 1775328900000, "open": 30.42, "high": 30.44, "low": 30.36, "close": 30.37, "volume": 205.843, "quote_volume": 6259.69721, "trades": 51, "taker_buy_quote": 4015.01809}, {"ts": 1775328960000, "open": 30.38, "high": 30.4, "low": 30.35, "close": 30.35, "volume": 225.793, "quote_volume": 6859.0641, "trades": 45, "taker_buy_quote": 3153.53848}, {"ts": 1775329020000, "open": 30.35, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 7.635, "quote_volume": 231.70225, "trades": 4, "taker_buy_quote": 201.37225}, {"ts": 1775329080000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 0.5, "quote_volume": 15.18, "trades": 3, "taker_buy_quote": 15.18}, {"ts": 1775329140000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 10.0, "quote_volume": 303.5, "trades": 3, "taker_buy_quote": 151.75}, {"ts": 1775329200000, "open": 30.33, "high": 30.33, "low": 30.29, "close": 30.29, "volume": 18.196, "quote_volume": 551.61602, "trades": 13, "taker_buy_quote": 208.76085}, {"ts": 1775329260000, "open": 30.31, "high": 30.37, "low": 30.3, "close": 30.37, "volume": 17.962, "quote_volume": 544.59224, "trades": 9, "taker_buy_quote": 244.04654}, {"ts": 1775329320000, "open": 30.37, "high": 30.41, "low": 30.35, "close": 30.36, "volume": 696.977, "quote_volume": 21163.66977, "trades": 38, "taker_buy_quote": 1719.74752}, {"ts": 1775329380000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 85.633, "quote_volume": 2600.58847, "trades": 10, "taker_buy_quote": 2451.78622}, {"ts": 1775329440000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 4.301, "quote_volume": 130.62137, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329500000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 8.451, "quote_volume": 256.86832, "trades": 3, "taker_buy_quote": 256.86832}, {"ts": 1775329560000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 3.825, "quote_volume": 116.24175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 30.38, "high": 30.38, "low": 30.36, "close": 30.36, "volume": 19.813, "quote_volume": 601.85798, "trades": 5, "taker_buy_quote": 384.06396}, {"ts": 1775329680000, "open": 30.37, "high": 30.47, "low": 30.37, "close": 30.42, "volume": 348.99, "quote_volume": 10616.79871, "trades": 45, "taker_buy_quote": 9180.89063}, {"ts": 1775329740000, "open": 30.44, "high": 30.44, "low": 30.39, "close": 30.39, "volume": 36.706, "quote_volume": 1116.88357, "trades": 13, "taker_buy_quote": 815.1132}, {"ts": 1775329800000, "open": 30.4, "high": 30.4, "low": 30.34, "close": 30.37, "volume": 53.882, "quote_volume": 1636.31724, "trades": 16, "taker_buy_quote": 1190.37108}, {"ts": 1775329860000, "open": 30.37, "high": 30.4, "low": 30.37, "close": 30.4, "volume": 34.477, "quote_volume": 1047.58496, "trades": 7, "taker_buy_quote": 113.28746}, {"ts": 1775329920000, "open": 30.38, "high": 30.38, "low": 30.35, "close": 30.36, "volume": 8.973, "quote_volume": 272.41854, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 30.38, "high": 30.43, "low": 30.38, "close": 30.43, "volume": 45.6, "quote_volume": 1386.94375, "trades": 7, "taker_buy_quote": 885.31875}, {"ts": 1775330040000, "open": 30.44, "high": 30.48, "low": 30.44, "close": 30.48, "volume": 131.768, "quote_volume": 4012.31417, "trades": 20, "taker_buy_quote": 3703.07515}, {"ts": 1775330100000, "open": 30.48, "high": 30.48, "low": 30.35, "close": 30.35, "volume": 158.632, "quote_volume": 4823.71315, "trades": 37, "taker_buy_quote": 19.87296}, {"ts": 1775330160000, "open": 30.35, "high": 30.37, "low": 30.34, "close": 30.37, "volume": 14.897, "quote_volume": 452.22889, "trades": 9, "taker_buy_quote": 193.20807}, {"ts": 1775330220000, "open": 30.37, "high": 30.37, "low": 30.33, "close": 30.35, "volume": 399.984, "quote_volume": 12140.68678, "trades": 11, "taker_buy_quote": 47.953}, {"ts": 1775330280000, "open": 30.35, "high": 30.36, "low": 30.34, "close": 30.35, "volume": 154.766, "quote_volume": 4696.91954, "trades": 10, "taker_buy_quote": 259.03906}, {"ts": 1775330340000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.36, "volume": 175.262, "quote_volume": 5319.39494, "trades": 12, "taker_buy_quote": 4732.7183}, {"ts": 1775330400000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 10.056, "quote_volume": 305.45255, "trades": 5, "taker_buy_quote": 305.45255}, {"ts": 1775330460000, "open": 30.39, "high": 30.39, "low": 30.33, "close": 30.33, "volume": 150.717, "quote_volume": 4574.48909, "trades": 16, "taker_buy_quote": 92.9934}, {"ts": 1775330520000, "open": 30.32, "high": 30.33, "low": 30.32, "close": 30.33, "volume": 3.047, "quote_volume": 92.38801, "trades": 2, "taker_buy_quote": 9.00801}, {"ts": 1775330580000, "open": 30.33, "high": 30.34, "low": 30.33, "close": 30.34, "volume": 8.901, "quote_volume": 270.02607, "trades": 3, "taker_buy_quote": 270.02607}, {"ts": 1775330640000, "open": 30.33, "high": 30.33, "low": 30.25, "close": 30.26, "volume": 516.314, "quote_volume": 15643.27043, "trades": 25, "taker_buy_quote": 20.04536}, {"ts": 1775330700000, "open": 30.31, "high": 30.32, "low": 30.3, "close": 30.31, "volume": 47.89, "quote_volume": 1451.56199, "trades": 11, "taker_buy_quote": 265.07008}, {"ts": 1775330760000, "open": 30.3, "high": 30.31, "low": 30.28, "close": 30.28, "volume": 79.33, "quote_volume": 2403.26042, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775330820000, "open": 30.27, "high": 30.27, "low": 30.26, "close": 30.27, "volume": 36.929, "quote_volume": 1117.81333, "trades": 3, "taker_buy_quote": 34.99212}, {"ts": 1775330880000, "open": 30.27, "high": 30.27, "low": 30.25, "close": 30.26, "volume": 39.395, "quote_volume": 1192.05087, "trades": 7, "taker_buy_quote": 571.49036}, {"ts": 1775330940000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 1.093, "quote_volume": 33.07418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331000000, "open": 30.26, "high": 30.3, "low": 30.26, "close": 30.29, "volume": 330.194, "quote_volume": 10003.10203, "trades": 23, "taker_buy_quote": 5383.21643}, {"ts": 1775331060000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 7.414, "quote_volume": 224.57006, "trades": 2, "taker_buy_quote": 19.26444}, {"ts": 1775331120000, "open": 30.29, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 7.942, "quote_volume": 240.46964, "trades": 5, "taker_buy_quote": 73.96818}, {"ts": 1775331180000, "open": 30.28, "high": 30.29, "low": 30.25, "close": 30.25, "volume": 11.212, "quote_volume": 339.37637, "trades": 6, "taker_buy_quote": 172.97387}, {"ts": 1775331240000, "open": 30.24, "high": 30.25, "low": 30.23, "close": 30.23, "volume": 42.995, "quote_volume": 1300.07715, "trades": 14, "taker_buy_quote": 26.65025}, {"ts": 1775331300000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.24, "volume": 11.368, "quote_volume": 343.70402, "trades": 6, "taker_buy_quote": 24.948}, {"ts": 1775331360000, "open": 30.24, "high": 30.26, "low": 30.24, "close": 30.25, "volume": 24.728, "quote_volume": 748.00881, "trades": 10, "taker_buy_quote": 279.37581}, {"ts": 1775331420000, "open": 30.26, "high": 30.29, "low": 30.26, "close": 30.29, "volume": 12.403, "quote_volume": 375.56447, "trades": 8, "taker_buy_quote": 186.22261}, {"ts": 1775331480000, "open": 30.29, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 14.491, "quote_volume": 438.87739, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 30.29, "high": 30.29, "low": 30.28, "close": 30.29, "volume": 13.232, "quote_volume": 400.73553, "trades": 3, "taker_buy_quote": 97.89728}, {"ts": 1775331600000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 4.126, "quote_volume": 124.97654, "trades": 2, "taker_buy_quote": 124.97654}, {"ts": 1775331660000, "open": 30.28, "high": 30.28, "low": 30.26, "close": 30.26, "volume": 10.98, "quote_volume": 332.40853, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331720000, "open": 30.24, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 7.075, "quote_volume": 213.9761, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775331780000, "open": 30.25, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 44.638, "quote_volume": 1349.87747, "trades": 9, "taker_buy_quote": 42.955}, {"ts": 1775331840000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.27, "volume": 4.036, "quote_volume": 122.13107, "trades": 4, "taker_buy_quote": 122.13107}, {"ts": 1775331900000, "open": 30.26, "high": 30.26, "low": 30.25, "close": 30.26, "volume": 12.489, "quote_volume": 377.86875, "trades": 4, "taker_buy_quote": 115.7445}, {"ts": 1775331960000, "open": 30.26, "high": 30.27, "low": 30.26, "close": 30.27, "volume": 8.605, "quote_volume": 260.47062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 30.28, "high": 30.29, "low": 30.27, "close": 30.28, "volume": 35.538, "quote_volume": 1076.10561, "trades": 11, "taker_buy_quote": 340.04495}, {"ts": 1775332080000, "open": 30.28, "high": 30.31, "low": 30.28, "close": 30.3, "volume": 35.854, "quote_volume": 1086.61138, "trades": 9, "taker_buy_quote": 392.7174}, {"ts": 1775332140000, "open": 30.3, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 3.328, "quote_volume": 100.83874, "trades": 4, "taker_buy_quote": 34.97774}, {"ts": 1775332200000, "open": 30.3, "high": 30.35, "low": 30.29, "close": 30.34, "volume": 37.401, "quote_volume": 1133.89686, "trades": 14, "taker_buy_quote": 296.49574}, {"ts": 1775332260000, "open": 30.35, "high": 30.39, "low": 30.35, "close": 30.39, "volume": 98.609, "quote_volume": 2994.0898, "trades": 25, "taker_buy_quote": 2456.86842}, {"ts": 1775332320000, "open": 30.38, "high": 30.38, "low": 30.34, "close": 30.35, "volume": 25.722, "quote_volume": 780.85876, "trades": 11, "taker_buy_quote": 530.44945}, {"ts": 1775332380000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 5.081, "quote_volume": 154.17629, "trades": 4, "taker_buy_quote": 50.988}, {"ts": 1775332440000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 5.895, "quote_volume": 178.9722, "trades": 2, "taker_buy_quote": 178.9722}, {"ts": 1775332500000, "open": 30.34, "high": 30.35, "low": 30.31, "close": 30.33, "volume": 264.336, "quote_volume": 8015.21518, "trades": 36, "taker_buy_quote": 251.6871}, {"ts": 1775332560000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 13.99, "quote_volume": 424.30155, "trades": 5, "taker_buy_quote": 378.36675}, {"ts": 1775332620000, "open": 30.32, "high": 30.33, "low": 30.32, "close": 30.33, "volume": 9.03, "quote_volume": 273.83872, "trades": 5, "taker_buy_quote": 264.95496}, {"ts": 1775332680000, "open": 30.34, "high": 30.37, "low": 30.34, "close": 30.37, "volume": 16.033, "quote_volume": 486.5955, "trades": 8, "taker_buy_quote": 486.5955}, {"ts": 1775332740000, "open": 30.36, "high": 30.37, "low": 30.34, "close": 30.34, "volume": 15.02, "quote_volume": 455.87466, "trades": 7, "taker_buy_quote": 16.58202}, {"ts": 1775332800000, "open": 30.33, "high": 30.33, "low": 30.31, "close": 30.31, "volume": 14.022, "quote_volume": 425.14704, "trades": 9, "taker_buy_quote": 91.62704}, {"ts": 1775332860000, "open": 30.31, "high": 30.32, "low": 30.3, "close": 30.32, "volume": 9.852, "quote_volume": 298.60264, "trades": 5, "taker_buy_quote": 48.57264}, {"ts": 1775332920000, "open": 30.32, "high": 30.32, "low": 30.27, "close": 30.27, "volume": 12.274, "quote_volume": 371.71726, "trades": 10, "taker_buy_quote": 6.03368}, {"ts": 1775332980000, "open": 30.27, "high": 30.27, "low": 30.25, "close": 30.25, "volume": 26.59, "quote_volume": 804.69538, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775333040000, "open": 30.25, "high": 30.31, "low": 30.25, "close": 30.3, "volume": 22.911, "quote_volume": 693.84711, "trades": 15, "taker_buy_quote": 636.41061}, {"ts": 1775333100000, "open": 30.31, "high": 30.33, "low": 30.31, "close": 30.33, "volume": 4.052, "quote_volume": 122.88228, "trades": 5, "taker_buy_quote": 122.88228}, {"ts": 1775333160000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.31, "volume": 51.718, "quote_volume": 1568.02476, "trades": 4, "taker_buy_quote": 30.31}, {"ts": 1775333220000, "open": 30.29, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 3.924, "quote_volume": 118.88144, "trades": 4, "taker_buy_quote": 35.58394}, {"ts": 1775333280000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 30.33, "high": 30.37, "low": 30.33, "close": 30.37, "volume": 13.959, "quote_volume": 423.70201, "trades": 14, "taker_buy_quote": 415.29506}, {"ts": 1775333400000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 57.615, "quote_volume": 1749.16146, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333460000, "open": 30.37, "high": 30.43, "low": 30.36, "close": 30.42, "volume": 100.056, "quote_volume": 3042.40329, "trades": 22, "taker_buy_quote": 2027.87587}, {"ts": 1775333520000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 16.859, "quote_volume": 513.07688, "trades": 5, "taker_buy_quote": 27.53915}, {"ts": 1775333580000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 49.605, "quote_volume": 1509.73166, "trades": 6, "taker_buy_quote": 672.44214}, {"ts": 1775333640000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 0.675, "quote_volume": 20.55375, "trades": 2, "taker_buy_quote": 20.55375}, {"ts": 1775333700000, "open": 30.45, "high": 30.47, "low": 30.45, "close": 30.47, "volume": 36.438, "quote_volume": 1109.84323, "trades": 11, "taker_buy_quote": 1109.84323}, {"ts": 1775333760000, "open": 30.47, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 5.903, "quote_volume": 179.87884, "trades": 9, "taker_buy_quote": 179.87884}, {"ts": 1775333820000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 13.425, "quote_volume": 409.04459, "trades": 6, "taker_buy_quote": 273.19402}, {"ts": 1775333880000, "open": 30.46, "high": 30.46, "low": 30.44, "close": 30.44, "volume": 44.768, "quote_volume": 1363.17759, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775333940000, "open": 30.46, "high": 30.48, "low": 30.45, "close": 30.48, "volume": 197.967, "quote_volume": 6033.8583, "trades": 14, "taker_buy_quote": 5998.78188}, {"ts": 1775334000000, "open": 30.48, "high": 30.5, "low": 30.48, "close": 30.49, "volume": 90.46, "quote_volume": 2757.69156, "trades": 17, "taker_buy_quote": 641.56256}, {"ts": 1775334060000, "open": 30.5, "high": 30.51, "low": 30.46, "close": 30.47, "volume": 432.936, "quote_volume": 13202.79964, "trades": 29, "taker_buy_quote": 4631.06614}, {"ts": 1775334120000, "open": 30.47, "high": 30.52, "low": 30.4, "close": 30.4, "volume": 891.941, "quote_volume": 27207.54603, "trades": 53, "taker_buy_quote": 23422.43997}, {"ts": 1775334180000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 8.361, "quote_volume": 254.30687, "trades": 7, "taker_buy_quote": 87.00795}, {"ts": 1775334240000, "open": 30.43, "high": 30.43, "low": 30.41, "close": 30.42, "volume": 4.195, "quote_volume": 127.59162, "trades": 4, "taker_buy_quote": 43.96412}, {"ts": 1775334300000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.4, "volume": 99.713, "quote_volume": 3032.16702, "trades": 9, "taker_buy_quote": 152.9424}, {"ts": 1775334360000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.39, "volume": 150.558, "quote_volume": 4575.41144, "trades": 20, "taker_buy_quote": 667.54674}, {"ts": 1775334420000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.747, "quote_volume": 22.71627, "trades": 3, "taker_buy_quote": 22.71627}, {"ts": 1775334480000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "open": 30.4, "high": 30.4, "low": 30.37, "close": 30.38, "volume": 29.134, "quote_volume": 885.32745, "trades": 9, "taker_buy_quote": 334.7472}, {"ts": 1775334600000, "open": 30.37, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 17.528, "quote_volume": 532.33188, "trades": 7, "taker_buy_quote": 9.90714}, {"ts": 1775334660000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 30.42, "high": 30.42, "low": 30.4, "close": 30.4, "volume": 18.176, "quote_volume": 552.84868, "trades": 5, "taker_buy_quote": 27.80388}, {"ts": 1775334780000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.4, "volume": 6.958, "quote_volume": 211.50046, "trades": 3, "taker_buy_quote": 127.92796}, {"ts": 1775334840000, "open": 30.39, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 46.223, "quote_volume": 1404.68947, "trades": 7, "taker_buy_quote": 555.2253}, {"ts": 1775334900000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 2.329, "quote_volume": 70.77502, "trades": 3, "taker_buy_quote": 60.78}, {"ts": 1775334960000, "open": 30.39, "high": 30.39, "low": 30.37, "close": 30.37, "volume": 9.509, "quote_volume": 288.83809, "trades": 6, "taker_buy_quote": 37.9773}, {"ts": 1775335020000, "open": 30.38, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 23.037, "quote_volume": 699.76517, "trades": 7, "taker_buy_quote": 199.74561}, {"ts": 1775335080000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.226, "quote_volume": 6.86588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 43.579, "quote_volume": 1324.36581, "trades": 8, "taker_buy_quote": 415.7352}, {"ts": 1775335200000, "open": 30.37, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 195.342, "quote_volume": 5932.23866, "trades": 12, "taker_buy_quote": 116.16525}, {"ts": 1775335260000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 14.518, "quote_volume": 441.3007, "trades": 3, "taker_buy_quote": 299.9872}, {"ts": 1775335320000, "open": 30.39, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 166.119, "quote_volume": 5047.44253, "trades": 42, "taker_buy_quote": 3027.81648}, {"ts": 1775335380000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 4.887, "quote_volume": 148.51593, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 30.38, "high": 30.38, "low": 30.36, "close": 30.37, "volume": 86.545, "quote_volume": 2627.79265, "trades": 16, "taker_buy_quote": 458.25869}, {"ts": 1775335500000, "open": 30.4, "high": 30.42, "low": 30.4, "close": 30.42, "volume": 28.714, "quote_volume": 873.11434, "trades": 8, "taker_buy_quote": 573.44692}, {"ts": 1775335560000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.394, "quote_volume": 11.98548, "trades": 2, "taker_buy_quote": 11.98548}, {"ts": 1775335620000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 17.414, "quote_volume": 529.35697, "trades": 3, "taker_buy_quote": 442.3504}, {"ts": 1775335740000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 1.084, "quote_volume": 32.93192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 30.37, "high": 30.37, "low": 30.31, "close": 30.31, "volume": 365.829, "quote_volume": 11091.94183, "trades": 39, "taker_buy_quote": 99.97804}, {"ts": 1775335920000, "open": 30.31, "high": 30.34, "low": 30.3, "close": 30.34, "volume": 185.962, "quote_volume": 5637.1245, "trades": 21, "taker_buy_quote": 3551.8179}, {"ts": 1775335980000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 7.806, "quote_volume": 236.99016, "trades": 4, "taker_buy_quote": 236.99016}, {"ts": 1775336040000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 77.009, "quote_volume": 2339.55227, "trades": 7, "taker_buy_quote": 2282.26712}, {"ts": 1775336100000, "open": 30.4, "high": 30.43, "low": 30.4, "close": 30.43, "volume": 13.369, "quote_volume": 406.67289, "trades": 11, "taker_buy_quote": 406.67289}, {"ts": 1775336160000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 4.444, "quote_volume": 135.24183, "trades": 5, "taker_buy_quote": 33.21004}, {"ts": 1775336220000, "open": 30.43, "high": 30.43, "low": 30.39, "close": 30.4, "volume": 675.737, "quote_volume": 20545.73243, "trades": 42, "taker_buy_quote": 4334.1584}, {"ts": 1775336280000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 9.513, "quote_volume": 289.12008, "trades": 6, "taker_buy_quote": 138.021}, {"ts": 1775336340000, "open": 30.37, "high": 30.37, "low": 30.34, "close": 30.35, "volume": 65.648, "quote_volume": 1992.69671, "trades": 9, "taker_buy_quote": 432.51785}, {"ts": 1775336400000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.215, "quote_volume": 6.52955, "trades": 1, "taker_buy_quote": 6.52955}, {"ts": 1775336460000, "open": 30.37, "high": 30.37, "low": 30.36, "close": 30.36, "volume": 87.775, "quote_volume": 2665.62913, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775336520000, "open": 30.38, "high": 30.4, "low": 30.38, "close": 30.4, "volume": 51.86, "quote_volume": 1575.51358, "trades": 4, "taker_buy_quote": 1575.51358}, {"ts": 1775336580000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 7.0, "quote_volume": 212.73, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336640000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 66.562, "quote_volume": 2022.81918, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336700000, "open": 30.38, "high": 30.38, "low": 30.36, "close": 30.36, "volume": 100.772, "quote_volume": 3061.18983, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775336760000, "open": 30.39, "high": 30.45, "low": 30.39, "close": 30.45, "volume": 105.101, "quote_volume": 3196.84244, "trades": 27, "taker_buy_quote": 3130.0097}, {"ts": 1775336820000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.548, "quote_volume": 16.68112, "trades": 2, "taker_buy_quote": 10.98884}, {"ts": 1775336880000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 1.168, "quote_volume": 35.5656, "trades": 3, "taker_buy_quote": 35.5656}, {"ts": 1775336940000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337000000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 10.058, "quote_volume": 306.17274, "trades": 3, "taker_buy_quote": 306.17274}, {"ts": 1775337060000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 4.37, "quote_volume": 133.0228, "trades": 1, "taker_buy_quote": 133.0228}, {"ts": 1775337120000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337180000, "open": 30.44, "high": 30.45, "low": 30.42, "close": 30.42, "volume": 37.389, "quote_volume": 1138.21039, "trades": 10, "taker_buy_quote": 803.10787}, {"ts": 1775337240000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337300000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 3.286, "quote_volume": 99.99298, "trades": 1, "taker_buy_quote": 99.99298}, {"ts": 1775337360000, "open": 30.45, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 23.826, "quote_volume": 725.69137, "trades": 9, "taker_buy_quote": 691.39341}, {"ts": 1775337420000, "open": 30.47, "high": 30.49, "low": 30.47, "close": 30.47, "volume": 176.993, "quote_volume": 5394.66279, "trades": 23, "taker_buy_quote": 4999.98488}, {"ts": 1775337480000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337540000, "open": 30.45, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 69.394, "quote_volume": 2113.03214, "trades": 7, "taker_buy_quote": 345.63795}, {"ts": 1775337600000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.207, "quote_volume": 6.29901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337660000, "open": 30.45, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 1.054, "quote_volume": 32.0999, "trades": 3, "taker_buy_quote": 32.0999}, {"ts": 1775337720000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 0.656, "quote_volume": 19.98176, "trades": 3, "taker_buy_quote": 19.98176}, {"ts": 1775337780000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 5.083, "quote_volume": 154.82818, "trades": 2, "taker_buy_quote": 154.82818}, {"ts": 1775337840000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 9.896, "quote_volume": 301.43216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 30.45, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 2.248, "quote_volume": 68.44701, "trades": 2, "taker_buy_quote": 54.47505}, {"ts": 1775337960000, "open": 30.43, "high": 30.43, "low": 30.39, "close": 30.39, "volume": 32.717, "quote_volume": 994.72096, "trades": 5, "taker_buy_quote": 283.90776}, {"ts": 1775338020000, "open": 30.39, "high": 30.39, "low": 30.35, "close": 30.37, "volume": 20.78, "quote_volume": 631.11989, "trades": 11, "taker_buy_quote": 29.73223}, {"ts": 1775338080000, "open": 30.38, "high": 30.38, "low": 30.32, "close": 30.35, "volume": 573.783, "quote_volume": 17414.10908, "trades": 23, "taker_buy_quote": 9364.18639}, {"ts": 1775338140000, "open": 30.34, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 56.283, "quote_volume": 1707.86442, "trades": 9, "taker_buy_quote": 707.88836}, {"ts": 1775338200000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 0.352, "quote_volume": 10.68672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 18.813, "quote_volume": 571.16268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338320000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 3.695, "quote_volume": 112.14325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338380000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 1.0, "quote_volume": 30.36, "trades": 1, "taker_buy_quote": 30.36}, {"ts": 1775338440000, "open": 30.33, "high": 30.33, "low": 30.3, "close": 30.3, "volume": 5.364, "quote_volume": 162.61517, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 30.29, "high": 30.3, "low": 30.25, "close": 30.25, "volume": 223.082, "quote_volume": 6754.52934, "trades": 16, "taker_buy_quote": 2707.4213}, {"ts": 1775338560000, "open": 30.25, "high": 30.28, "low": 30.25, "close": 30.28, "volume": 5.696, "quote_volume": 172.4004, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338620000, "open": 30.29, "high": 30.36, "low": 30.29, "close": 30.34, "volume": 211.794, "quote_volume": 6424.47561, "trades": 25, "taker_buy_quote": 3927.22358}, {"ts": 1775338680000, "open": 30.32, "high": 30.32, "low": 30.31, "close": 30.31, "volume": 100.67, "quote_volume": 3051.65825, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775338740000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 7.458, "quote_volume": 226.00881, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338800000, "open": 30.31, "high": 30.33, "low": 30.31, "close": 30.33, "volume": 17.773, "quote_volume": 538.96689, "trades": 6, "taker_buy_quote": 373.63527}, {"ts": 1775338860000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 2.972, "quote_volume": 90.11104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338920000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 6.557, "quote_volume": 198.97027, "trades": 3, "taker_buy_quote": 198.97027}, {"ts": 1775339040000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339100000, "open": 30.36, "high": 30.36, "low": 30.33, "close": 30.33, "volume": 2.189, "quote_volume": 66.41946, "trades": 6, "taker_buy_quote": 20.00724}, {"ts": 1775339160000, "open": 30.33, "high": 30.33, "low": 30.3, "close": 30.3, "volume": 180.297, "quote_volume": 5463.89849, "trades": 9, "taker_buy_quote": 99.99801}, {"ts": 1775339220000, "open": 30.33, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 19.023, "quote_volume": 576.97255, "trades": 8, "taker_buy_quote": 535.8754}, {"ts": 1775339280000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 2.966, "quote_volume": 90.0181, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 30.35, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 31.623, "quote_volume": 960.14621, "trades": 7, "taker_buy_quote": 823.57121}, {"ts": 1775339460000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 1.647, "quote_volume": 50.00292, "trades": 1, "taker_buy_quote": 50.00292}, {"ts": 1775339520000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 5.407, "quote_volume": 164.21059, "trades": 2, "taker_buy_quote": 164.21059}, {"ts": 1775339580000, "open": 30.38, "high": 30.44, "low": 30.38, "close": 30.44, "volume": 28.38, "quote_volume": 863.33587, "trades": 11, "taker_buy_quote": 853.57426}, {"ts": 1775339640000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 30.4, "high": 30.43, "low": 30.4, "close": 30.42, "volume": 187.963, "quote_volume": 5717.3333, "trades": 15, "taker_buy_quote": 5717.3333}, {"ts": 1775339760000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 30.38, "high": 30.38, "low": 30.35, "close": 30.38, "volume": 22.302, "quote_volume": 677.50287, "trades": 5, "taker_buy_quote": 15.06848}, {"ts": 1775339880000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 2.57, "quote_volume": 78.0252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 30.35, "high": 30.35, "low": 30.3, "close": 30.3, "volume": 5.086, "quote_volume": 154.19706, "trades": 7, "taker_buy_quote": 18.94375}, {"ts": 1775340000000, "open": 30.29, "high": 30.29, "low": 30.28, "close": 30.28, "volume": 7.795, "quote_volume": 236.07496, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340060000, "open": 30.29, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 36.515, "quote_volume": 1106.47006, "trades": 14, "taker_buy_quote": 870.32922}, {"ts": 1775340120000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 5.576, "quote_volume": 168.96289, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340180000, "open": 30.34, "high": 30.4, "low": 30.34, "close": 30.39, "volume": 33.731, "quote_volume": 1024.95144, "trades": 21, "taker_buy_quote": 702.78705}, {"ts": 1775340240000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 57.895, "quote_volume": 1758.8501, "trades": 4, "taker_buy_quote": 998.80326}, {"ts": 1775340300000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.182, "quote_volume": 5.53098, "trades": 1, "taker_buy_quote": 5.53098}, {"ts": 1775340360000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 7.242, "quote_volume": 220.08438, "trades": 4, "taker_buy_quote": 62.2995}, {"ts": 1775340420000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 11.062, "quote_volume": 336.2848, "trades": 2, "taker_buy_quote": 336.2848}, {"ts": 1775340480000, "open": 30.41, "high": 30.42, "low": 30.4, "close": 30.42, "volume": 43.713, "quote_volume": 1329.39651, "trades": 7, "taker_buy_quote": 342.28584}, {"ts": 1775340540000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 1.308, "quote_volume": 39.80572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "open": 30.43, "high": 30.55, "low": 30.43, "close": 30.53, "volume": 601.294, "quote_volume": 18346.41936, "trades": 85, "taker_buy_quote": 12359.0791}, {"ts": 1775340660000, "open": 30.53, "high": 30.55, "low": 30.53, "close": 30.55, "volume": 134.363, "quote_volume": 4103.77797, "trades": 18, "taker_buy_quote": 1788.58005}, {"ts": 1775340720000, "open": 30.55, "high": 30.65, "low": 30.55, "close": 30.57, "volume": 1558.614, "quote_volume": 47690.55755, "trades": 166, "taker_buy_quote": 26684.65512}, {"ts": 1775340780000, "open": 30.57, "high": 30.59, "low": 30.57, "close": 30.59, "volume": 77.229, "quote_volume": 2362.3307, "trades": 7, "taker_buy_quote": 841.82914}, {"ts": 1775340840000, "open": 30.57, "high": 30.58, "low": 30.56, "close": 30.56, "volume": 14.21, "quote_volume": 434.36347, "trades": 5, "taker_buy_quote": 6.97224}, {"ts": 1775340900000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 0.971, "quote_volume": 29.69318, "trades": 3, "taker_buy_quote": 15.04536}, {"ts": 1775340960000, "open": 30.59, "high": 30.64, "low": 30.59, "close": 30.61, "volume": 355.026, "quote_volume": 10869.75107, "trades": 43, "taker_buy_quote": 8871.80173}, {"ts": 1775341020000, "open": 30.59, "high": 30.59, "low": 30.56, "close": 30.57, "volume": 24.948, "quote_volume": 763.02174, "trades": 10, "taker_buy_quote": 178.84031}, {"ts": 1775341080000, "open": 30.57, "high": 30.58, "low": 30.56, "close": 30.56, "volume": 66.636, "quote_volume": 2036.9114, "trades": 14, "taker_buy_quote": 1437.41271}, {"ts": 1775341140000, "open": 30.57, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 5.177, "quote_volume": 158.25131, "trades": 7, "taker_buy_quote": 128.97483}, {"ts": 1775341200000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 0.654, "quote_volume": 19.99278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 30.55, "high": 30.55, "low": 30.51, "close": 30.51, "volume": 26.987, "quote_volume": 823.50436, "trades": 13, "taker_buy_quote": 583.28308}, {"ts": 1775341320000, "open": 30.5, "high": 30.5, "low": 30.47, "close": 30.47, "volume": 41.112, "quote_volume": 1253.43726, "trades": 17, "taker_buy_quote": 623.01462}, {"ts": 1775341380000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 0.18, "quote_volume": 5.4882, "trades": 1, "taker_buy_quote": 5.4882}, {"ts": 1775341440000, "open": 30.5, "high": 30.5, "low": 30.49, "close": 30.49, "volume": 0.897, "quote_volume": 27.3544, "trades": 2, "taker_buy_quote": 14.8535}, {"ts": 1775341500000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 0.665, "quote_volume": 20.27585, "trades": 1, "taker_buy_quote": 20.27585}, {"ts": 1775341560000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 30.48, "high": 30.51, "low": 30.48, "close": 30.51, "volume": 31.015, "quote_volume": 946.14302, "trades": 5, "taker_buy_quote": 886.61558}, {"ts": 1775341680000, "open": 30.51, "high": 30.57, "low": 30.51, "close": 30.54, "volume": 228.893, "quote_volume": 6993.0363, "trades": 120, "taker_buy_quote": 3824.2609}, {"ts": 1775341740000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 3.366, "quote_volume": 102.8313, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 9.502, "quote_volume": 290.39426, "trades": 8, "taker_buy_quote": 290.39426}, {"ts": 1775341860000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 0.671, "quote_volume": 20.5326, "trades": 3, "taker_buy_quote": 20.5326}, {"ts": 1775341920000, "open": 30.6, "high": 30.61, "low": 30.6, "close": 30.61, "volume": 73.773, "quote_volume": 2257.87312, "trades": 21, "taker_buy_quote": 841.6731}, {"ts": 1775341980000, "open": 30.61, "high": 30.61, "low": 30.6, "close": 30.6, "volume": 55.24, "quote_volume": 1690.65138, "trades": 6, "taker_buy_quote": 823.80693}, {"ts": 1775342040000, "open": 30.61, "high": 30.64, "low": 30.61, "close": 30.64, "volume": 310.323, "quote_volume": 9504.74052, "trades": 31, "taker_buy_quote": 9356.39943}, {"ts": 1775342100000, "open": 30.63, "high": 30.64, "low": 30.62, "close": 30.64, "volume": 128.888, "quote_volume": 3947.0258, "trades": 14, "taker_buy_quote": 2249.98047}, {"ts": 1775342160000, "open": 30.65, "high": 30.72, "low": 30.64, "close": 30.69, "volume": 353.606, "quote_volume": 10847.94332, "trades": 75, "taker_buy_quote": 6817.19196}, {"ts": 1775342220000, "open": 30.69, "high": 30.73, "low": 30.68, "close": 30.72, "volume": 58.574, "quote_volume": 1798.82127, "trades": 23, "taker_buy_quote": 816.21827}, {"ts": 1775342280000, "open": 30.73, "high": 30.79, "low": 30.73, "close": 30.78, "volume": 274.437, "quote_volume": 8441.41879, "trades": 58, "taker_buy_quote": 6878.58384}, {"ts": 1775342340000, "open": 30.78, "high": 30.83, "low": 30.75, "close": 30.82, "volume": 593.656, "quote_volume": 18276.38909, "trades": 68, "taker_buy_quote": 11384.97306}, {"ts": 1775342400000, "open": 30.82, "high": 30.82, "low": 30.77, "close": 30.82, "volume": 313.12, "quote_volume": 9641.35456, "trades": 40, "taker_buy_quote": 6122.70712}, {"ts": 1775342460000, "open": 30.82, "high": 30.82, "low": 30.81, "close": 30.82, "volume": 17.521, "quote_volume": 539.98993, "trades": 5, "taker_buy_quote": 399.64294}, {"ts": 1775342520000, "open": 30.82, "high": 30.82, "low": 30.8, "close": 30.82, "volume": 70.523, "quote_volume": 2172.74237, "trades": 5, "taker_buy_quote": 299.8786}, {"ts": 1775342580000, "open": 30.8, "high": 30.8, "low": 30.8, "close": 30.8, "volume": 1.0, "quote_volume": 30.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 30.8, "high": 30.8, "low": 30.76, "close": 30.8, "volume": 521.586, "quote_volume": 16055.39884, "trades": 29, "taker_buy_quote": 9790.39516}, {"ts": 1775342700000, "open": 30.79, "high": 30.79, "low": 30.75, "close": 30.76, "volume": 295.293, "quote_volume": 9082.7135, "trades": 14, "taker_buy_quote": 1084.29}, {"ts": 1775342760000, "open": 30.76, "high": 30.76, "low": 30.65, "close": 30.66, "volume": 443.382, "quote_volume": 13616.99137, "trades": 37, "taker_buy_quote": 1759.69574}, {"ts": 1775342820000, "open": 30.66, "high": 30.69, "low": 30.66, "close": 30.69, "volume": 50.63, "quote_volume": 1553.76815, "trades": 7, "taker_buy_quote": 1537.18109}, {"ts": 1775342880000, "open": 30.69, "high": 30.69, "low": 30.67, "close": 30.68, "volume": 109.374, "quote_volume": 3355.68585, "trades": 8, "taker_buy_quote": 30.70674}, {"ts": 1775342940000, "open": 30.66, "high": 30.66, "low": 30.63, "close": 30.65, "volume": 25.748, "quote_volume": 788.83405, "trades": 9, "taker_buy_quote": 153.40708}, {"ts": 1775343000000, "open": 30.64, "high": 30.66, "low": 30.64, "close": 30.66, "volume": 1.305, "quote_volume": 40.00528, "trades": 4, "taker_buy_quote": 30.78264}, {"ts": 1775343060000, "open": 30.65, "high": 30.65, "low": 30.65, "close": 30.65, "volume": 1.588, "quote_volume": 48.6722, "trades": 1, "taker_buy_quote": 48.6722}, {"ts": 1775343120000, "open": 30.61, "high": 30.64, "low": 30.61, "close": 30.64, "volume": 7.424, "quote_volume": 227.37408, "trades": 11, "taker_buy_quote": 30.07864}, {"ts": 1775343180000, "open": 30.64, "high": 30.64, "low": 30.61, "close": 30.61, "volume": 36.67, "quote_volume": 1122.91825, "trades": 3, "taker_buy_quote": 496.89213}, {"ts": 1775343240000, "open": 30.6, "high": 30.61, "low": 30.57, "close": 30.57, "volume": 116.846, "quote_volume": 3574.65388, "trades": 24, "taker_buy_quote": 1438.64221}, {"ts": 1775343300000, "open": 30.57, "high": 30.57, "low": 30.55, "close": 30.55, "volume": 64.644, "quote_volume": 1975.97597, "trades": 10, "taker_buy_quote": 1550.63268}, {"ts": 1775343360000, "open": 30.54, "high": 30.56, "low": 30.53, "close": 30.55, "volume": 229.106, "quote_volume": 6998.6161, "trades": 35, "taker_buy_quote": 6179.78394}, {"ts": 1775343420000, "open": 30.54, "high": 30.55, "low": 30.54, "close": 30.55, "volume": 8.643, "quote_volume": 264.0054, "trades": 7, "taker_buy_quote": 264.0054}, {"ts": 1775343480000, "open": 30.52, "high": 30.56, "low": 30.52, "close": 30.56, "volume": 87.218, "quote_volume": 2664.49578, "trades": 8, "taker_buy_quote": 2639.15832}, {"ts": 1775343540000, "open": 30.59, "high": 30.63, "low": 30.59, "close": 30.63, "volume": 17.588, "quote_volume": 538.41001, "trades": 9, "taker_buy_quote": 382.12553}, {"ts": 1775343600000, "open": 30.63, "high": 30.64, "low": 30.63, "close": 30.63, "volume": 117.258, "quote_volume": 3591.79526, "trades": 17, "taker_buy_quote": 676.64733}, {"ts": 1775343660000, "open": 30.63, "high": 30.63, "low": 30.61, "close": 30.62, "volume": 184.211, "quote_volume": 5639.83625, "trades": 16, "taker_buy_quote": 221.03481}, {"ts": 1775343720000, "open": 30.64, "high": 30.65, "low": 30.63, "close": 30.63, "volume": 49.38, "quote_volume": 1512.72466, "trades": 7, "taker_buy_quote": 327.94597}, {"ts": 1775343780000, "open": 30.63, "high": 30.63, "low": 30.61, "close": 30.61, "volume": 17.541, "quote_volume": 536.99289, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343840000, "open": 30.64, "high": 30.66, "low": 30.62, "close": 30.65, "volume": 315.334, "quote_volume": 9664.29316, "trades": 29, "taker_buy_quote": 2680.56916}, {"ts": 1775343900000, "open": 30.64, "high": 30.64, "low": 30.59, "close": 30.59, "volume": 159.978, "quote_volume": 4896.02399, "trades": 24, "taker_buy_quote": 184.2924}, {"ts": 1775343960000, "open": 30.6, "high": 30.62, "low": 30.6, "close": 30.62, "volume": 8.153, "quote_volume": 249.60266, "trades": 4, "taker_buy_quote": 29.4678}, {"ts": 1775344020000, "open": 30.65, "high": 30.69, "low": 30.65, "close": 30.68, "volume": 121.207, "quote_volume": 3717.86598, "trades": 18, "taker_buy_quote": 1351.30792}, {"ts": 1775344080000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.67, "volume": 53.826, "quote_volume": 1651.28341, "trades": 5, "taker_buy_quote": 301.39409}, {"ts": 1775344140000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 1.629, "quote_volume": 49.97772, "trades": 1, "taker_buy_quote": 49.97772}, {"ts": 1775344200000, "open": 30.7, "high": 30.7, "low": 30.67, "close": 30.67, "volume": 4.072, "quote_volume": 124.89565, "trades": 2, "taker_buy_quote": 124.89565}, {"ts": 1775344260000, "open": 30.66, "high": 30.67, "low": 30.66, "close": 30.67, "volume": 30.541, "quote_volume": 936.42775, "trades": 6, "taker_buy_quote": 124.79623}, {"ts": 1775344320000, "open": 30.67, "high": 30.67, "low": 30.66, "close": 30.66, "volume": 49.322, "quote_volume": 1512.66298, "trades": 7, "taker_buy_quote": 117.2745}, {"ts": 1775344380000, "open": 30.67, "high": 30.69, "low": 30.67, "close": 30.69, "volume": 87.734, "quote_volume": 2691.71427, "trades": 12, "taker_buy_quote": 2691.71427}, {"ts": 1775344440000, "open": 30.68, "high": 30.71, "low": 30.68, "close": 30.71, "volume": 100.276, "quote_volume": 3077.87024, "trades": 17, "taker_buy_quote": 3015.03699}, {"ts": 1775344500000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 32.282, "quote_volume": 991.2808, "trades": 7, "taker_buy_quote": 187.7919}, {"ts": 1775344560000, "open": 30.69, "high": 30.73, "low": 30.69, "close": 30.73, "volume": 40.36, "quote_volume": 1239.10543, "trades": 17, "taker_buy_quote": 1216.76311}, {"ts": 1775344620000, "open": 30.73, "high": 30.75, "low": 30.73, "close": 30.75, "volume": 4.402, "quote_volume": 135.28855, "trades": 7, "taker_buy_quote": 40.88599}, {"ts": 1775344680000, "open": 30.76, "high": 30.85, "low": 30.76, "close": 30.85, "volume": 294.318, "quote_volume": 9073.19342, "trades": 73, "taker_buy_quote": 7958.41358}, {"ts": 1775344740000, "open": 30.84, "high": 30.85, "low": 30.82, "close": 30.84, "volume": 161.765, "quote_volume": 4988.65368, "trades": 52, "taker_buy_quote": 1137.42233}, {"ts": 1775344800000, "open": 30.84, "high": 30.84, "low": 30.79, "close": 30.79, "volume": 108.742, "quote_volume": 3351.43404, "trades": 17, "taker_buy_quote": 1908.04656}, {"ts": 1775344860000, "open": 30.79, "high": 30.79, "low": 30.77, "close": 30.77, "volume": 37.328, "quote_volume": 1148.86304, "trades": 8, "taker_buy_quote": 113.79984}, {"ts": 1775344920000, "open": 30.77, "high": 30.79, "low": 30.77, "close": 30.78, "volume": 166.837, "quote_volume": 5135.95121, "trades": 16, "taker_buy_quote": 4776.00989}, {"ts": 1775344980000, "open": 30.76, "high": 30.76, "low": 30.72, "close": 30.72, "volume": 59.461, "quote_volume": 1828.44714, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 30.71, "high": 30.71, "low": 30.69, "close": 30.69, "volume": 14.118, "quote_volume": 433.42498, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.68, "volume": 8.753, "quote_volume": 268.50379, "trades": 4, "taker_buy_quote": 28.34832}, {"ts": 1775345160000, "open": 30.67, "high": 30.69, "low": 30.67, "close": 30.69, "volume": 9.352, "quote_volume": 286.84488, "trades": 5, "taker_buy_quote": 29.21688}, {"ts": 1775345220000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 30.67, "high": 30.68, "low": 30.67, "close": 30.68, "volume": 2.375, "quote_volume": 72.84588, "trades": 2, "taker_buy_quote": 14.20484}, {"ts": 1775345340000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 30.69, "high": 30.71, "low": 30.68, "close": 30.68, "volume": 17.484, "quote_volume": 536.77146, "trades": 11, "taker_buy_quote": 106.95146}, {"ts": 1775345460000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 39.674, "quote_volume": 1217.19832, "trades": 7, "taker_buy_quote": 343.09444}, {"ts": 1775345520000, "open": 30.68, "high": 30.69, "low": 30.68, "close": 30.69, "volume": 17.696, "quote_volume": 542.92727, "trades": 5, "taker_buy_quote": 499.99196}, {"ts": 1775345580000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 11.855, "quote_volume": 363.9485, "trades": 4, "taker_buy_quote": 363.9485}, {"ts": 1775345640000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 0.3, "quote_volume": 9.207, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345820000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 0.49, "quote_volume": 15.0528, "trades": 2, "taker_buy_quote": 15.0528}, {"ts": 1775345880000, "open": 30.74, "high": 30.76, "low": 30.74, "close": 30.74, "volume": 103.566, "quote_volume": 3183.95552, "trades": 14, "taker_buy_quote": 910.94831}, {"ts": 1775345940000, "open": 30.73, "high": 30.74, "low": 30.73, "close": 30.74, "volume": 2.602, "quote_volume": 79.96303, "trades": 2, "taker_buy_quote": 79.96303}, {"ts": 1775346000000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 0.49, "quote_volume": 15.0626, "trades": 2, "taker_buy_quote": 15.0626}, {"ts": 1775346060000, "open": 30.75, "high": 30.75, "low": 30.74, "close": 30.74, "volume": 14.203, "quote_volume": 436.64091, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346180000, "open": 30.75, "high": 30.75, "low": 30.69, "close": 30.69, "volume": 425.602, "quote_volume": 13075.6738, "trades": 40, "taker_buy_quote": 376.5355}, {"ts": 1775346240000, "open": 30.7, "high": 30.77, "low": 30.7, "close": 30.76, "volume": 307.865, "quote_volume": 9456.88543, "trades": 31, "taker_buy_quote": 9456.88543}, {"ts": 1775346300000, "open": 30.75, "high": 30.75, "low": 30.72, "close": 30.72, "volume": 20.511, "quote_volume": 630.67604, "trades": 10, "taker_buy_quote": 394.61475}, {"ts": 1775346360000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 11.228, "quote_volume": 344.74055, "trades": 5, "taker_buy_quote": 8.2917}, {"ts": 1775346420000, "open": 30.71, "high": 30.72, "low": 30.68, "close": 30.69, "volume": 173.034, "quote_volume": 5311.07017, "trades": 25, "taker_buy_quote": 1002.26823}, {"ts": 1775346480000, "open": 30.71, "high": 30.72, "low": 30.71, "close": 30.72, "volume": 1.306, "quote_volume": 40.11732, "trades": 2, "taker_buy_quote": 30.90432}, {"ts": 1775346540000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 109.101, "quote_volume": 3351.58272, "trades": 6, "taker_buy_quote": 3205.41696}, {"ts": 1775346600000, "open": 30.74, "high": 30.75, "low": 30.74, "close": 30.74, "volume": 40.884, "quote_volume": 1256.88274, "trades": 10, "taker_buy_quote": 1139.30224}, {"ts": 1775346660000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 1.036, "quote_volume": 31.84664, "trades": 3, "taker_buy_quote": 31.84664}, {"ts": 1775346720000, "open": 30.74, "high": 30.74, "low": 30.73, "close": 30.73, "volume": 14.342, "quote_volume": 440.8222, "trades": 4, "taker_buy_quote": 440.8222}, {"ts": 1775346780000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 5.681, "quote_volume": 174.63394, "trades": 3, "taker_buy_quote": 21.79466}, {"ts": 1775346840000, "open": 30.74, "high": 30.75, "low": 30.72, "close": 30.72, "volume": 66.239, "quote_volume": 2036.16977, "trades": 15, "taker_buy_quote": 998.05156}, {"ts": 1775346900000, "open": 30.73, "high": 30.83, "low": 30.73, "close": 30.78, "volume": 770.625, "quote_volume": 23718.79673, "trades": 78, "taker_buy_quote": 17287.99515}, {"ts": 1775346960000, "open": 30.79, "high": 30.79, "low": 30.78, "close": 30.78, "volume": 167.614, "quote_volume": 5159.68821, "trades": 23, "taker_buy_quote": 2804.8275}, {"ts": 1775347020000, "open": 30.78, "high": 30.83, "low": 30.78, "close": 30.83, "volume": 174.022, "quote_volume": 5363.35275, "trades": 23, "taker_buy_quote": 4897.98993}, {"ts": 1775347080000, "open": 30.84, "high": 30.85, "low": 30.84, "close": 30.84, "volume": 219.0, "quote_volume": 6754.86759, "trades": 21, "taker_buy_quote": 6018.46494}, {"ts": 1775347140000, "open": 30.85, "high": 30.85, "low": 30.84, "close": 30.85, "volume": 44.826, "quote_volume": 1382.55776, "trades": 11, "taker_buy_quote": 418.58447}, {"ts": 1775347200000, "open": 30.84, "high": 30.84, "low": 30.72, "close": 30.76, "volume": 439.359, "quote_volume": 13516.31238, "trades": 58, "taker_buy_quote": 2284.10726}, {"ts": 1775347260000, "open": 30.78, "high": 30.8, "low": 30.77, "close": 30.8, "volume": 57.678, "quote_volume": 1775.31798, "trades": 18, "taker_buy_quote": 1122.80936}, {"ts": 1775347320000, "open": 30.81, "high": 30.85, "low": 30.81, "close": 30.84, "volume": 23.755, "quote_volume": 732.21467, "trades": 15, "taker_buy_quote": 710.68835}, {"ts": 1775347380000, "open": 30.86, "high": 30.86, "low": 30.84, "close": 30.84, "volume": 55.273, "quote_volume": 1705.41802, "trades": 20, "taker_buy_quote": 1426.63157}, {"ts": 1775347440000, "open": 30.85, "high": 30.85, "low": 30.84, "close": 30.84, "volume": 14.084, "quote_volume": 434.40902, "trades": 6, "taker_buy_quote": 173.9323}, {"ts": 1775347500000, "open": 30.83, "high": 30.83, "low": 30.81, "close": 30.82, "volume": 22.495, "quote_volume": 693.28094, "trades": 8, "taker_buy_quote": 208.09664}, {"ts": 1775347560000, "open": 30.82, "high": 30.82, "low": 30.82, "close": 30.82, "volume": 2.681, "quote_volume": 82.62842, "trades": 2, "taker_buy_quote": 76.5877}, {"ts": 1775347620000, "open": 30.81, "high": 30.81, "low": 30.76, "close": 30.76, "volume": 147.432, "quote_volume": 4540.10081, "trades": 9, "taker_buy_quote": 436.57668}, {"ts": 1775347680000, "open": 30.75, "high": 30.75, "low": 30.7, "close": 30.71, "volume": 89.603, "quote_volume": 2752.35728, "trades": 17, "taker_buy_quote": 35.6236}, {"ts": 1775347740000, "open": 30.72, "high": 30.75, "low": 30.72, "close": 30.74, "volume": 46.87, "quote_volume": 1440.30551, "trades": 16, "taker_buy_quote": 1440.30551}, {"ts": 1775347800000, "open": 30.72, "high": 30.73, "low": 30.69, "close": 30.7, "volume": 409.473, "quote_volume": 12571.92984, "trades": 34, "taker_buy_quote": 939.35557}, {"ts": 1775347860000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 5.127, "quote_volume": 157.41192, "trades": 4, "taker_buy_quote": 157.41192}, {"ts": 1775347920000, "open": 30.69, "high": 30.71, "low": 30.69, "close": 30.7, "volume": 66.861, "quote_volume": 2052.33094, "trades": 16, "taker_buy_quote": 1165.54196}, {"ts": 1775347980000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 4.182, "quote_volume": 128.3874, "trades": 2, "taker_buy_quote": 117.4275}, {"ts": 1775348040000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 9.414, "quote_volume": 289.0098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348100000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 16.977, "quote_volume": 521.02413, "trades": 3, "taker_buy_quote": 521.02413}, {"ts": 1775348160000, "open": 30.7, "high": 30.72, "low": 30.7, "close": 30.71, "volume": 25.921, "quote_volume": 795.8447, "trades": 8, "taker_buy_quote": 789.7027}, {"ts": 1775348220000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 5.628, "quote_volume": 172.81732, "trades": 5, "taker_buy_quote": 56.9792}, {"ts": 1775348280000, "open": 30.7, "high": 30.7, "low": 30.69, "close": 30.69, "volume": 33.197, "quote_volume": 1018.83446, "trades": 6, "taker_buy_quote": 895.61411}, {"ts": 1775348340000, "open": 30.69, "high": 30.69, "low": 30.68, "close": 30.68, "volume": 71.903, "quote_volume": 2206.09166, "trades": 9, "taker_buy_quote": 242.26686}, {"ts": 1775348400000, "open": 30.68, "high": 30.68, "low": 30.66, "close": 30.66, "volume": 86.941, "quote_volume": 2667.07992, "trades": 16, "taker_buy_quote": 255.35842}, {"ts": 1775348460000, "open": 30.66, "high": 30.66, "low": 30.64, "close": 30.64, "volume": 23.772, "quote_volume": 728.61723, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775348520000, "open": 30.64, "high": 30.64, "low": 30.55, "close": 30.59, "volume": 224.89, "quote_volume": 6878.20546, "trades": 61, "taker_buy_quote": 1901.73396}, {"ts": 1775348580000, "open": 30.61, "high": 30.62, "low": 30.59, "close": 30.62, "volume": 164.613, "quote_volume": 5037.24858, "trades": 25, "taker_buy_quote": 3818.9024}, {"ts": 1775348640000, "open": 30.59, "high": 30.59, "low": 30.55, "close": 30.55, "volume": 6.763, "quote_volume": 206.61833, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775348700000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348760000, "open": 30.54, "high": 30.67, "low": 30.54, "close": 30.65, "volume": 271.106, "quote_volume": 8295.77885, "trades": 68, "taker_buy_quote": 7907.1062}, {"ts": 1775348820000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 73.113, "quote_volume": 2240.18232, "trades": 12, "taker_buy_quote": 795.65952}, {"ts": 1775348880000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 27.356, "quote_volume": 838.18784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775348940000, "open": 30.64, "high": 30.66, "low": 30.64, "close": 30.66, "volume": 302.68, "quote_volume": 9274.18806, "trades": 26, "taker_buy_quote": 7560.43158}, {"ts": 1775349000000, "open": 30.65, "high": 30.65, "low": 30.63, "close": 30.63, "volume": 32.065, "quote_volume": 982.78645, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349060000, "open": 30.64, "high": 30.67, "low": 30.64, "close": 30.67, "volume": 25.36, "quote_volume": 777.36721, "trades": 11, "taker_buy_quote": 777.36721}, {"ts": 1775349120000, "open": 30.68, "high": 30.71, "low": 30.68, "close": 30.71, "volume": 31.067, "quote_volume": 953.81828, "trades": 20, "taker_buy_quote": 902.51553}, {"ts": 1775349180000, "open": 30.72, "high": 30.74, "low": 30.7, "close": 30.73, "volume": 176.686, "quote_volume": 5426.75079, "trades": 38, "taker_buy_quote": 491.38386}, {"ts": 1775349240000, "open": 30.73, "high": 30.73, "low": 30.73, "close": 30.73, "volume": 49.768, "quote_volume": 1529.37064, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 30.74, "high": 30.84, "low": 30.74, "close": 30.83, "volume": 256.901, "quote_volume": 7914.72515, "trades": 59, "taker_buy_quote": 6678.64287}, {"ts": 1775349360000, "open": 30.83, "high": 30.83, "low": 30.79, "close": 30.8, "volume": 107.862, "quote_volume": 3322.96018, "trades": 19, "taker_buy_quote": 1545.6364}, {"ts": 1775349420000, "open": 30.8, "high": 30.8, "low": 30.77, "close": 30.77, "volume": 99.66, "quote_volume": 3068.70912, "trades": 14, "taker_buy_quote": 1799.97516}, {"ts": 1775349480000, "open": 30.75, "high": 30.75, "low": 30.7, "close": 30.7, "volume": 54.386, "quote_volume": 1671.18579, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775349540000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 5.294, "quote_volume": 162.47286, "trades": 2, "taker_buy_quote": 54.59751}, {"ts": 1775349600000, "open": 30.7, "high": 30.7, "low": 30.68, "close": 30.68, "volume": 5.255, "quote_volume": 161.24842, "trades": 3, "taker_buy_quote": 38.4057}, {"ts": 1775349660000, "open": 30.68, "high": 30.7, "low": 30.68, "close": 30.7, "volume": 6.12, "quote_volume": 187.84207, "trades": 8, "taker_buy_quote": 187.84207}, {"ts": 1775349720000, "open": 30.7, "high": 30.75, "low": 30.7, "close": 30.74, "volume": 40.348, "quote_volume": 1239.89722, "trades": 20, "taker_buy_quote": 906.8908}, {"ts": 1775349780000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349900000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.68, "volume": 35.482, "quote_volume": 1088.30632, "trades": 5, "taker_buy_quote": 965.50185}, {"ts": 1775349960000, "open": 30.7, "high": 30.74, "low": 30.7, "close": 30.74, "volume": 40.603, "quote_volume": 1247.50559, "trades": 15, "taker_buy_quote": 1129.96334}, {"ts": 1775350020000, "open": 30.75, "high": 30.77, "low": 30.75, "close": 30.76, "volume": 8.145, "quote_volume": 250.59471, "trades": 10, "taker_buy_quote": 250.59471}, {"ts": 1775350080000, "open": 30.79, "high": 30.8, "low": 30.79, "close": 30.8, "volume": 9.076, "quote_volume": 279.46032, "trades": 4, "taker_buy_quote": 279.46032}, {"ts": 1775350140000, "open": 30.81, "high": 30.81, "low": 30.8, "close": 30.8, "volume": 7.101, "quote_volume": 218.77963, "trades": 4, "taker_buy_quote": 94.2786}, {"ts": 1775350200000, "open": 30.81, "high": 30.81, "low": 30.8, "close": 30.8, "volume": 24.645, "quote_volume": 759.07245, "trades": 4, "taker_buy_quote": 19.87245}, {"ts": 1775350260000, "open": 30.79, "high": 30.79, "low": 30.79, "close": 30.79, "volume": 2.172, "quote_volume": 66.87588, "trades": 1, "taker_buy_quote": 66.87588}, {"ts": 1775350320000, "open": 30.79, "high": 30.81, "low": 30.79, "close": 30.81, "volume": 4.45, "quote_volume": 137.08714, "trades": 6, "taker_buy_quote": 126.4338}, {"ts": 1775350380000, "open": 30.81, "high": 30.82, "low": 30.8, "close": 30.82, "volume": 104.207, "quote_volume": 3210.70658, "trades": 35, "taker_buy_quote": 1328.9656}, {"ts": 1775350440000, "open": 30.82, "high": 30.82, "low": 30.8, "close": 30.82, "volume": 139.958, "quote_volume": 4312.09766, "trades": 47, "taker_buy_quote": 760.90567}, {"ts": 1775350500000, "open": 30.82, "high": 30.82, "low": 30.78, "close": 30.78, "volume": 13.511, "quote_volume": 415.95368, "trades": 11, "taker_buy_quote": 323.33916}, {"ts": 1775350560000, "open": 30.79, "high": 30.82, "low": 30.79, "close": 30.81, "volume": 178.885, "quote_volume": 5511.98416, "trades": 17, "taker_buy_quote": 3040.88164}, {"ts": 1775350620000, "open": 30.82, "high": 30.84, "low": 30.81, "close": 30.84, "volume": 128.655, "quote_volume": 3966.77884, "trades": 28, "taker_buy_quote": 3715.20031}, {"ts": 1775350680000, "open": 30.84, "high": 30.85, "low": 30.84, "close": 30.84, "volume": 10.999, "quote_volume": 339.23211, "trades": 5, "taker_buy_quote": 188.76375}, {"ts": 1775350740000, "open": 30.82, "high": 30.86, "low": 30.82, "close": 30.86, "volume": 53.375, "quote_volume": 1646.28322, "trades": 17, "taker_buy_quote": 1122.57436}, {"ts": 1775350800000, "open": 30.86, "high": 30.9, "low": 30.86, "close": 30.88, "volume": 344.335, "quote_volume": 10632.19239, "trades": 58, "taker_buy_quote": 7176.43019}, {"ts": 1775350860000, "open": 30.89, "high": 30.92, "low": 30.89, "close": 30.9, "volume": 542.19, "quote_volume": 16755.12011, "trades": 80, "taker_buy_quote": 12086.82404}, {"ts": 1775350920000, "open": 30.93, "high": 30.94, "low": 30.92, "close": 30.93, "volume": 50.087, "quote_volume": 1549.2389, "trades": 16, "taker_buy_quote": 385.72737}, {"ts": 1775350980000, "open": 30.93, "high": 30.93, "low": 30.9, "close": 30.91, "volume": 80.524, "quote_volume": 2488.88636, "trades": 13, "taker_buy_quote": 14.09496}, {"ts": 1775351040000, "open": 30.9, "high": 30.9, "low": 30.8, "close": 30.82, "volume": 87.446, "quote_volume": 2699.23015, "trades": 17, "taker_buy_quote": 262.34128}, {"ts": 1775351100000, "open": 30.81, "high": 30.81, "low": 30.77, "close": 30.77, "volume": 55.518, "quote_volume": 1710.25948, "trades": 12, "taker_buy_quote": 546.25935}, {"ts": 1775351160000, "open": 30.77, "high": 30.8, "low": 30.76, "close": 30.79, "volume": 120.137, "quote_volume": 3697.93725, "trades": 28, "taker_buy_quote": 2295.92454}, {"ts": 1775351220000, "open": 30.78, "high": 30.83, "low": 30.78, "close": 30.82, "volume": 336.648, "quote_volume": 10368.40374, "trades": 22, "taker_buy_quote": 9670.49892}, {"ts": 1775351280000, "open": 30.81, "high": 30.81, "low": 30.79, "close": 30.79, "volume": 352.479, "quote_volume": 10857.90991, "trades": 21, "taker_buy_quote": 1003.07532}, {"ts": 1775351340000, "open": 30.79, "high": 30.79, "low": 30.79, "close": 30.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 30.8, "high": 30.83, "low": 30.76, "close": 30.83, "volume": 48.872, "quote_volume": 1504.64351, "trades": 25, "taker_buy_quote": 891.81203}, {"ts": 1775351460000, "open": 30.83, "high": 30.87, "low": 30.83, "close": 30.85, "volume": 18.335, "quote_volume": 565.62245, "trades": 11, "taker_buy_quote": 324.58833}, {"ts": 1775351520000, "open": 30.85, "high": 30.96, "low": 30.85, "close": 30.96, "volume": 203.067, "quote_volume": 6276.6857, "trades": 53, "taker_buy_quote": 6085.05068}, {"ts": 1775351580000, "open": 30.94, "high": 30.96, "low": 30.94, "close": 30.95, "volume": 30.547, "quote_volume": 945.34875, "trades": 10, "taker_buy_quote": 318.41325}, {"ts": 1775351640000, "open": 30.95, "high": 30.95, "low": 30.91, "close": 30.94, "volume": 115.278, "quote_volume": 3566.22267, "trades": 25, "taker_buy_quote": 1129.52344}, {"ts": 1775351700000, "open": 30.96, "high": 31.0, "low": 30.95, "close": 30.99, "volume": 271.362, "quote_volume": 8405.30267, "trades": 47, "taker_buy_quote": 7855.46447}, {"ts": 1775351760000, "open": 31.0, "high": 31.02, "low": 30.91, "close": 30.91, "volume": 803.637, "quote_volume": 24889.40266, "trades": 116, "taker_buy_quote": 12195.26849}, {"ts": 1775351820000, "open": 30.91, "high": 30.97, "low": 30.91, "close": 30.94, "volume": 93.736, "quote_volume": 2900.33587, "trades": 22, "taker_buy_quote": 2488.07009}, {"ts": 1775351880000, "open": 30.93, "high": 30.94, "low": 30.88, "close": 30.92, "volume": 390.818, "quote_volume": 12075.10597, "trades": 52, "taker_buy_quote": 1460.88982}, {"ts": 1775351940000, "open": 30.92, "high": 30.92, "low": 30.9, "close": 30.9, "volume": 28.938, "quote_volume": 894.46268, "trades": 11, "taker_buy_quote": 258.16152}, {"ts": 1775352000000, "open": 30.9, "high": 30.92, "low": 30.86, "close": 30.88, "volume": 609.329, "quote_volume": 18819.82412, "trades": 63, "taker_buy_quote": 18595.76924}, {"ts": 1775352060000, "open": 30.87, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 108.492, "quote_volume": 3350.02823, "trades": 33, "taker_buy_quote": 2803.44401}, {"ts": 1775352120000, "open": 30.88, "high": 30.88, "low": 30.82, "close": 30.82, "volume": 310.964, "quote_volume": 9595.03061, "trades": 22, "taker_buy_quote": 4134.72788}, {"ts": 1775352180000, "open": 30.82, "high": 30.82, "low": 30.82, "close": 30.82, "volume": 147.414, "quote_volume": 4543.29948, "trades": 43, "taker_buy_quote": 4512.72604}, {"ts": 1775352240000, "open": 30.81, "high": 30.81, "low": 30.77, "close": 30.77, "volume": 47.163, "quote_volume": 1451.96413, "trades": 38, "taker_buy_quote": 794.47252}, {"ts": 1775352300000, "open": 30.78, "high": 30.78, "low": 30.77, "close": 30.77, "volume": 4.687, "quote_volume": 144.24959, "trades": 5, "taker_buy_quote": 94.1868}, {"ts": 1775352360000, "open": 30.77, "high": 30.77, "low": 30.7, "close": 30.72, "volume": 251.269, "quote_volume": 7720.13734, "trades": 50, "taker_buy_quote": 2522.70865}, {"ts": 1775352420000, "open": 30.72, "high": 30.73, "low": 30.71, "close": 30.73, "volume": 48.857, "quote_volume": 1500.98563, "trades": 39, "taker_buy_quote": 1463.21233}, {"ts": 1775352480000, "open": 30.73, "high": 30.73, "low": 30.73, "close": 30.73, "volume": 64.972, "quote_volume": 1996.58956, "trades": 29, "taker_buy_quote": 1843.8}, {"ts": 1775352540000, "open": 30.73, "high": 30.73, "low": 30.71, "close": 30.71, "volume": 288.044, "quote_volume": 8851.53196, "trades": 35, "taker_buy_quote": 7954.93887}, {"ts": 1775352600000, "open": 30.71, "high": 30.71, "low": 30.66, "close": 30.66, "volume": 93.378, "quote_volume": 2864.5547, "trades": 19, "taker_buy_quote": 72.36995}, {"ts": 1775352660000, "open": 30.66, "high": 30.66, "low": 30.6, "close": 30.6, "volume": 331.14, "quote_volume": 10148.93724, "trades": 24, "taker_buy_quote": 50.2496}, {"ts": 1775352720000, "open": 30.6, "high": 30.61, "low": 30.59, "close": 30.59, "volume": 109.903, "quote_volume": 3363.21331, "trades": 7, "taker_buy_quote": 1694.17665}, {"ts": 1775352780000, "open": 30.56, "high": 30.62, "low": 30.56, "close": 30.62, "volume": 527.131, "quote_volume": 16117.56571, "trades": 22, "taker_buy_quote": 13595.60681}, {"ts": 1775352840000, "open": 30.59, "high": 30.59, "low": 30.51, "close": 30.51, "volume": 390.669, "quote_volume": 11925.6021, "trades": 51, "taker_buy_quote": 847.88184}, {"ts": 1775352900000, "open": 30.51, "high": 30.52, "low": 30.51, "close": 30.51, "volume": 393.54, "quote_volume": 12006.93766, "trades": 18, "taker_buy_quote": 9995.59282}, {"ts": 1775352960000, "open": 30.5, "high": 30.5, "low": 30.48, "close": 30.48, "volume": 152.673, "quote_volume": 4654.78829, "trades": 32, "taker_buy_quote": 322.14481}, {"ts": 1775353020000, "open": 30.48, "high": 30.5, "low": 30.47, "close": 30.48, "volume": 344.379, "quote_volume": 10498.37334, "trades": 46, "taker_buy_quote": 10296.32062}, {"ts": 1775353080000, "open": 30.49, "high": 30.5, "low": 30.47, "close": 30.47, "volume": 241.161, "quote_volume": 7348.54859, "trades": 24, "taker_buy_quote": 6514.83827}, {"ts": 1775353140000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.49, "volume": 235.927, "quote_volume": 7193.38557, "trades": 12, "taker_buy_quote": 7193.38557}, {"ts": 1775353200000, "open": 30.48, "high": 30.48, "low": 30.43, "close": 30.45, "volume": 175.297, "quote_volume": 5338.61008, "trades": 28, "taker_buy_quote": 3341.63133}, {"ts": 1775353260000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 6.533, "quote_volume": 198.99518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353320000, "open": 30.5, "high": 30.54, "low": 30.5, "close": 30.51, "volume": 339.415, "quote_volume": 10360.40112, "trades": 36, "taker_buy_quote": 9158.50846}, {"ts": 1775353380000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 30.51, "high": 30.51, "low": 30.5, "close": 30.5, "volume": 90.33, "quote_volume": 2755.43327, "trades": 37, "taker_buy_quote": 1154.669}, {"ts": 1775353500000, "open": 30.49, "high": 30.49, "low": 30.46, "close": 30.47, "volume": 96.339, "quote_volume": 2935.53348, "trades": 10, "taker_buy_quote": 2783.9372}, {"ts": 1775353560000, "open": 30.48, "high": 30.5, "low": 30.48, "close": 30.5, "volume": 37.443, "quote_volume": 1141.64627, "trades": 12, "taker_buy_quote": 465.75793}, {"ts": 1775353620000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 2.866, "quote_volume": 87.44166, "trades": 7, "taker_buy_quote": 87.44166}, {"ts": 1775353680000, "open": 30.53, "high": 30.54, "low": 30.53, "close": 30.54, "volume": 3.06, "quote_volume": 93.44748, "trades": 5, "taker_buy_quote": 93.44748}, {"ts": 1775353740000, "open": 30.53, "high": 30.54, "low": 30.53, "close": 30.54, "volume": 30.375, "quote_volume": 927.35257, "trades": 3, "taker_buy_quote": 927.35257}, {"ts": 1775353800000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 0.379, "quote_volume": 11.58603, "trades": 1, "taker_buy_quote": 11.58603}, {"ts": 1775353860000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 50.58, "quote_volume": 1545.7248, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 4.804, "quote_volume": 146.81269, "trades": 2, "taker_buy_quote": 146.81269}, {"ts": 1775353980000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 10.69, "quote_volume": 327.0071, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "open": 30.58, "high": 30.6, "low": 30.58, "close": 30.6, "volume": 48.973, "quote_volume": 1498.06182, "trades": 11, "taker_buy_quote": 1498.06182}, {"ts": 1775354100000, "open": 30.6, "high": 30.63, "low": 30.6, "close": 30.62, "volume": 201.064, "quote_volume": 6155.65564, "trades": 32, "taker_buy_quote": 5055.5709}, {"ts": 1775354160000, "open": 30.6, "high": 30.6, "low": 30.59, "close": 30.59, "volume": 8.141, "quote_volume": 249.08411, "trades": 4, "taker_buy_quote": 93.26891}, {"ts": 1775354220000, "open": 30.58, "high": 30.58, "low": 30.56, "close": 30.56, "volume": 60.379, "quote_volume": 1846.07555, "trades": 11, "taker_buy_quote": 778.68065}, {"ts": 1775354280000, "open": 30.57, "high": 30.65, "low": 30.57, "close": 30.65, "volume": 23.306, "quote_volume": 713.51164, "trades": 21, "taker_buy_quote": 614.70959}, {"ts": 1775354340000, "open": 30.66, "high": 30.66, "low": 30.62, "close": 30.64, "volume": 95.282, "quote_volume": 2919.27347, "trades": 15, "taker_buy_quote": 995.86959}, {"ts": 1775354400000, "open": 30.64, "high": 30.64, "low": 30.57, "close": 30.58, "volume": 18.002, "quote_volume": 551.09386, "trades": 5, "taker_buy_quote": 233.937}, {"ts": 1775354460000, "open": 30.56, "high": 30.58, "low": 30.56, "close": 30.57, "volume": 179.591, "quote_volume": 5489.01016, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775354520000, "open": 30.57, "high": 30.58, "low": 30.55, "close": 30.56, "volume": 59.55, "quote_volume": 1820.81573, "trades": 14, "taker_buy_quote": 1752.38013}, {"ts": 1775354580000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 3.43, "quote_volume": 104.8894, "trades": 1, "taker_buy_quote": 104.8894}, {"ts": 1775354640000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 4.687, "quote_volume": 143.4222, "trades": 1, "taker_buy_quote": 143.4222}, {"ts": 1775354700000, "open": 30.62, "high": 30.62, "low": 30.61, "close": 30.61, "volume": 21.287, "quote_volume": 651.62313, "trades": 10, "taker_buy_quote": 280.44627}, {"ts": 1775354760000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 3.825, "quote_volume": 117.00675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354820000, "open": 30.59, "high": 30.6, "low": 30.59, "close": 30.6, "volume": 3.942, "quote_volume": 120.59164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 30.61, "high": 30.62, "low": 30.61, "close": 30.62, "volume": 27.21, "quote_volume": 833.13965, "trades": 5, "taker_buy_quote": 697.03995}, {"ts": 1775354940000, "open": 30.63, "high": 30.64, "low": 30.62, "close": 30.63, "volume": 62.842, "quote_volume": 1924.79846, "trades": 20, "taker_buy_quote": 459.7969}, {"ts": 1775355000000, "open": 30.62, "high": 30.62, "low": 30.59, "close": 30.59, "volume": 42.819, "quote_volume": 1310.38703, "trades": 35, "taker_buy_quote": 458.98394}, {"ts": 1775355060000, "open": 30.58, "high": 30.6, "low": 30.58, "close": 30.6, "volume": 19.732, "quote_volume": 603.73849, "trades": 14, "taker_buy_quote": 603.73849}, {"ts": 1775355120000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 9.596, "quote_volume": 293.44568, "trades": 7, "taker_buy_quote": 48.80568}, {"ts": 1775355180000, "open": 30.59, "high": 30.62, "low": 30.59, "close": 30.62, "volume": 11.864, "quote_volume": 363.16093, "trades": 21, "taker_buy_quote": 333.24519}, {"ts": 1775355240000, "open": 30.63, "high": 30.66, "low": 30.62, "close": 30.66, "volume": 150.764, "quote_volume": 4619.11967, "trades": 84, "taker_buy_quote": 3472.69496}, {"ts": 1775355300000, "open": 30.64, "high": 30.65, "low": 30.6, "close": 30.61, "volume": 46.017, "quote_volume": 1409.30032, "trades": 21, "taker_buy_quote": 120.18388}, {"ts": 1775355360000, "open": 30.61, "high": 30.62, "low": 30.61, "close": 30.62, "volume": 6.217, "quote_volume": 190.35634, "trades": 20, "taker_buy_quote": 140.45394}, {"ts": 1775355420000, "open": 30.62, "high": 30.63, "low": 30.6, "close": 30.6, "volume": 252.69, "quote_volume": 7735.08127, "trades": 40, "taker_buy_quote": 5648.95595}, {"ts": 1775355480000, "open": 30.61, "high": 30.61, "low": 30.56, "close": 30.58, "volume": 186.765, "quote_volume": 5713.66087, "trades": 39, "taker_buy_quote": 598.00959}, {"ts": 1775355540000, "open": 30.58, "high": 30.6, "low": 30.58, "close": 30.6, "volume": 36.718, "quote_volume": 1123.23684, "trades": 10, "taker_buy_quote": 1098.15304}, {"ts": 1775355600000, "open": 30.6, "high": 30.61, "low": 30.59, "close": 30.59, "volume": 10.551, "quote_volume": 322.86052, "trades": 11, "taker_buy_quote": 222.50892}, {"ts": 1775355660000, "open": 30.6, "high": 30.6, "low": 30.58, "close": 30.59, "volume": 11.582, "quote_volume": 354.28674, "trades": 7, "taker_buy_quote": 283.94454}, {"ts": 1775355720000, "open": 30.61, "high": 30.62, "low": 30.61, "close": 30.62, "volume": 1.93, "quote_volume": 59.08505, "trades": 4, "taker_buy_quote": 23.7305}, {"ts": 1775355780000, "open": 30.62, "high": 30.62, "low": 30.61, "close": 30.62, "volume": 49.139, "quote_volume": 1504.4228, "trades": 8, "taker_buy_quote": 668.22122}, {"ts": 1775355840000, "open": 30.63, "high": 30.63, "low": 30.46, "close": 30.48, "volume": 5703.099, "quote_volume": 174044.40571, "trades": 387, "taker_buy_quote": 26880.90302}, {"ts": 1775355900000, "open": 30.48, "high": 30.5, "low": 30.47, "close": 30.48, "volume": 505.411, "quote_volume": 15404.89807, "trades": 71, "taker_buy_quote": 13768.69174}, {"ts": 1775355960000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.49, "volume": 94.898, "quote_volume": 2892.73258, "trades": 10, "taker_buy_quote": 336.6096}, {"ts": 1775356020000, "open": 30.5, "high": 30.51, "low": 30.49, "close": 30.51, "volume": 120.444, "quote_volume": 3674.14323, "trades": 38, "taker_buy_quote": 3528.61998}, {"ts": 1775356080000, "open": 30.5, "high": 30.5, "low": 30.49, "close": 30.49, "volume": 0.977, "quote_volume": 29.79498, "trades": 2, "taker_buy_quote": 10.73248}, {"ts": 1775356140000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.48, "volume": 7.565, "quote_volume": 230.58502, "trades": 18, "taker_buy_quote": 198.06286}, {"ts": 1775356200000, "open": 30.48, "high": 30.48, "low": 30.43, "close": 30.44, "volume": 65.411, "quote_volume": 1991.47512, "trades": 39, "taker_buy_quote": 1157.67408}, {"ts": 1775356260000, "open": 30.45, "high": 30.48, "low": 30.45, "close": 30.48, "volume": 66.183, "quote_volume": 2016.41883, "trades": 30, "taker_buy_quote": 1894.57883}, {"ts": 1775356320000, "open": 30.51, "high": 30.52, "low": 30.5, "close": 30.51, "volume": 35.074, "quote_volume": 1069.83346, "trades": 11, "taker_buy_quote": 69.93274}, {"ts": 1775356380000, "open": 30.52, "high": 30.54, "low": 30.49, "close": 30.53, "volume": 367.744, "quote_volume": 11221.63283, "trades": 116, "taker_buy_quote": 7755.19861}, {"ts": 1775356440000, "open": 30.52, "high": 30.53, "low": 30.44, "close": 30.45, "volume": 70.632, "quote_volume": 2153.59977, "trades": 41, "taker_buy_quote": 1174.36701}, {"ts": 1775356500000, "open": 30.45, "high": 30.45, "low": 30.39, "close": 30.39, "volume": 73.532, "quote_volume": 2236.46622, "trades": 47, "taker_buy_quote": 835.05942}, {"ts": 1775356560000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 90.745, "quote_volume": 2760.06953, "trades": 22, "taker_buy_quote": 2760.06953}, {"ts": 1775356620000, "open": 30.42, "high": 30.45, "low": 30.42, "close": 30.45, "volume": 99.777, "quote_volume": 3036.7701, "trades": 68, "taker_buy_quote": 2885.42242}, {"ts": 1775356680000, "open": 30.44, "high": 30.44, "low": 30.41, "close": 30.41, "volume": 13.504, "quote_volume": 410.71705, "trades": 7, "taker_buy_quote": 296.71037}, {"ts": 1775356740000, "open": 30.43, "high": 30.44, "low": 30.41, "close": 30.44, "volume": 291.771, "quote_volume": 8874.70313, "trades": 77, "taker_buy_quote": 6274.98785}, {"ts": 1775356800000, "open": 30.43, "high": 30.45, "low": 30.39, "close": 30.43, "volume": 234.437, "quote_volume": 7131.22865, "trades": 52, "taker_buy_quote": 1268.27128}, {"ts": 1775356860000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 15.147, "quote_volume": 460.98647, "trades": 25, "taker_buy_quote": 232.27459}, {"ts": 1775356920000, "open": 30.46, "high": 30.47, "low": 30.41, "close": 30.41, "volume": 50.763, "quote_volume": 1545.87432, "trades": 38, "taker_buy_quote": 1137.40873}, {"ts": 1775356980000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 53.49, "quote_volume": 1626.64274, "trades": 20, "taker_buy_quote": 437.73338}, {"ts": 1775357040000, "open": 30.41, "high": 30.41, "low": 30.37, "close": 30.38, "volume": 135.39, "quote_volume": 4114.77227, "trades": 26, "taker_buy_quote": 356.64993}, {"ts": 1775357100000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 62.545, "quote_volume": 1900.04915, "trades": 7, "taker_buy_quote": 1542.63564}, {"ts": 1775357160000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 78.249, "quote_volume": 2378.08063, "trades": 9, "taker_buy_quote": 2096.91235}, {"ts": 1775357280000, "open": 30.38, "high": 30.38, "low": 30.35, "close": 30.36, "volume": 205.992, "quote_volume": 6254.32321, "trades": 47, "taker_buy_quote": 1848.0739}, {"ts": 1775357340000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 14.224, "quote_volume": 432.12512, "trades": 19, "taker_buy_quote": 408.48948}, {"ts": 1775357460000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 7.035, "quote_volume": 213.864, "trades": 7, "taker_buy_quote": 213.864}, {"ts": 1775357520000, "open": 30.4, "high": 30.42, "low": 30.39, "close": 30.42, "volume": 58.262, "quote_volume": 1771.7704, "trades": 6, "taker_buy_quote": 1154.439}, {"ts": 1775357580000, "open": 30.43, "high": 30.45, "low": 30.43, "close": 30.44, "volume": 28.604, "quote_volume": 870.56726, "trades": 10, "taker_buy_quote": 323.67806}, {"ts": 1775357640000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 30.45, "high": 30.48, "low": 30.44, "close": 30.47, "volume": 191.651, "quote_volume": 5839.38423, "trades": 22, "taker_buy_quote": 5121.98673}, {"ts": 1775357760000, "open": 30.48, "high": 30.51, "low": 30.48, "close": 30.51, "volume": 21.199, "quote_volume": 646.55237, "trades": 11, "taker_buy_quote": 646.55237}, {"ts": 1775357820000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 0.46, "quote_volume": 14.0346, "trades": 1, "taker_buy_quote": 14.0346}, {"ts": 1775357880000, "open": 30.5, "high": 30.52, "low": 30.5, "close": 30.52, "volume": 19.915, "quote_volume": 607.79268, "trades": 4, "taker_buy_quote": 587.78468}, {"ts": 1775357940000, "open": 30.52, "high": 30.53, "low": 30.52, "close": 30.52, "volume": 18.578, "quote_volume": 567.02839, "trades": 5, "taker_buy_quote": 201.70399}, {"ts": 1775358000000, "open": 30.51, "high": 30.51, "low": 30.47, "close": 30.47, "volume": 308.673, "quote_volume": 9414.45269, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775358060000, "open": 30.47, "high": 30.49, "low": 30.47, "close": 30.49, "volume": 9.179, "quote_volume": 279.8179, "trades": 6, "taker_buy_quote": 258.45597}, {"ts": 1775358120000, "open": 30.49, "high": 30.52, "low": 30.49, "close": 30.51, "volume": 17.65, "quote_volume": 538.34849, "trades": 8, "taker_buy_quote": 141.53588}, {"ts": 1775358180000, "open": 30.52, "high": 30.52, "low": 30.49, "close": 30.5, "volume": 13.51, "quote_volume": 412.15987, "trades": 10, "taker_buy_quote": 158.4082}, {"ts": 1775358240000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 5.0, "quote_volume": 152.35, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 30.47, "high": 30.5, "low": 30.46, "close": 30.5, "volume": 26.749, "quote_volume": 815.18688, "trades": 7, "taker_buy_quote": 273.9554}, {"ts": 1775358360000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 13.825, "quote_volume": 421.6625, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 7.725, "quote_volume": 235.53525, "trades": 2, "taker_buy_quote": 235.53525}, {"ts": 1775358480000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358600000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 5.0, "quote_volume": 152.45, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358660000, "open": 30.48, "high": 30.48, "low": 30.45, "close": 30.45, "volume": 5.361, "quote_volume": 163.29153, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 3.989, "quote_volume": 121.50494, "trades": 2, "taker_buy_quote": 116.5095}, {"ts": 1775358780000, "open": 30.47, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 10.74, "quote_volume": 327.35027, "trades": 4, "taker_buy_quote": 22.55027}, {"ts": 1775358840000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.49, "volume": 20.737, "quote_volume": 632.23288, "trades": 7, "taker_buy_quote": 632.23288}, {"ts": 1775358900000, "open": 30.49, "high": 30.49, "low": 30.46, "close": 30.46, "volume": 15.511, "quote_volume": 472.63856, "trades": 3, "taker_buy_quote": 284.37456}, {"ts": 1775358960000, "open": 30.46, "high": 30.46, "low": 30.42, "close": 30.42, "volume": 24.463, "quote_volume": 744.72431, "trades": 7, "taker_buy_quote": 102.91086}, {"ts": 1775359020000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 2.3, "quote_volume": 69.95614, "trades": 3, "taker_buy_quote": 69.95614}, {"ts": 1775359080000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 33.14, "quote_volume": 1007.82565, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 30.4, "high": 30.4, "low": 30.37, "close": 30.37, "volume": 84.826, "quote_volume": 2576.89216, "trades": 13, "taker_buy_quote": 30.1872}, {"ts": 1775359200000, "open": 30.36, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 18.139, "quote_volume": 550.82143, "trades": 8, "taker_buy_quote": 190.22905}, {"ts": 1775359260000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 39.857, "quote_volume": 1210.4381, "trades": 8, "taker_buy_quote": 1210.4381}, {"ts": 1775359320000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 11.908, "quote_volume": 361.76751, "trades": 3, "taker_buy_quote": 15.01019}, {"ts": 1775359380000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.247, "quote_volume": 7.50386, "trades": 1, "taker_buy_quote": 7.50386}, {"ts": 1775359500000, "open": 30.36, "high": 30.36, "low": 30.31, "close": 30.33, "volume": 378.294, "quote_volume": 11474.52883, "trades": 54, "taker_buy_quote": 123.53409}, {"ts": 1775359560000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 5.137, "quote_volume": 155.86722, "trades": 4, "taker_buy_quote": 131.10162}, {"ts": 1775359620000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 0.496, "quote_volume": 15.06104, "trades": 2, "taker_buy_quote": 15.06104}, {"ts": 1775359680000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 10.656, "quote_volume": 323.62272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 1.086, "quote_volume": 32.99268, "trades": 1, "taker_buy_quote": 32.99268}, {"ts": 1775359800000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 36.71, "quote_volume": 1115.2498, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 3.825, "quote_volume": 116.127, "trades": 1, "taker_buy_quote": 116.127}, {"ts": 1775359920000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.364, "quote_volume": 11.06196, "trades": 2, "taker_buy_quote": 11.06196}, {"ts": 1775359980000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 15.404, "quote_volume": 467.66544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360100000, "open": 30.35, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 5.608, "quote_volume": 170.22311, "trades": 4, "taker_buy_quote": 15.03068}, {"ts": 1775360160000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 7.778, "quote_volume": 236.13216, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775360220000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 36.227, "quote_volume": 1099.47609, "trades": 7, "taker_buy_quote": 1058.94185}, {"ts": 1775360280000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 30.35, "high": 30.35, "low": 30.28, "close": 30.3, "volume": 365.568, "quote_volume": 11082.0696, "trades": 50, "taker_buy_quote": 1946.94178}, {"ts": 1775360400000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 0.482, "quote_volume": 14.60931, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775360460000, "open": 30.3, "high": 30.32, "low": 30.3, "close": 30.32, "volume": 18.103, "quote_volume": 548.873, "trades": 6, "taker_buy_quote": 533.7836}, {"ts": 1775360520000, "open": 30.32, "high": 30.35, "low": 30.32, "close": 30.35, "volume": 60.372, "quote_volume": 1830.94479, "trades": 5, "taker_buy_quote": 1432.08519}, {"ts": 1775360580000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.36, "volume": 16.061, "quote_volume": 487.49636, "trades": 6, "taker_buy_quote": 487.49636}, {"ts": 1775360640000, "open": 30.36, "high": 30.36, "low": 30.34, "close": 30.34, "volume": 1.771, "quote_volume": 53.75304, "trades": 4, "taker_buy_quote": 53.75304}, {"ts": 1775360700000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 7.6, "quote_volume": 230.584, "trades": 12, "taker_buy_quote": 230.584}, {"ts": 1775360760000, "open": 30.33, "high": 30.34, "low": 30.33, "close": 30.34, "volume": 6.592, "quote_volume": 199.94008, "trades": 5, "taker_buy_quote": 14.32048}, {"ts": 1775360820000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 12.664, "quote_volume": 384.22576, "trades": 1, "taker_buy_quote": 384.22576}, {"ts": 1775360880000, "open": 30.36, "high": 30.39, "low": 30.36, "close": 30.39, "volume": 19.469, "quote_volume": 591.22474, "trades": 9, "taker_buy_quote": 591.22474}, {"ts": 1775360940000, "open": 30.38, "high": 30.4, "low": 30.36, "close": 30.4, "volume": 193.868, "quote_volume": 5889.6362, "trades": 40, "taker_buy_quote": 4373.47922}, {"ts": 1775361000000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.37, "volume": 19.629, "quote_volume": 596.1442, "trades": 3, "taker_buy_quote": 561.29834}, {"ts": 1775361060000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 7.897, "quote_volume": 239.79117, "trades": 3, "taker_buy_quote": 232.29225}, {"ts": 1775361120000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 3.825, "quote_volume": 116.24175, "trades": 1, "taker_buy_quote": 116.24175}, {"ts": 1775361240000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 2.072, "quote_volume": 62.99622, "trades": 9, "taker_buy_quote": 42.49988}, {"ts": 1775361300000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 17.775, "quote_volume": 540.38225, "trades": 10, "taker_buy_quote": 87.09774}, {"ts": 1775361360000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 34.944, "quote_volume": 1061.70463, "trades": 6, "taker_buy_quote": 625.66049}, {"ts": 1775361420000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 6.585, "quote_volume": 200.18582, "trades": 3, "taker_buy_quote": 200.18582}, {"ts": 1775361480000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 15.373, "quote_volume": 467.66643, "trades": 6, "taker_buy_quote": 93.10497}, {"ts": 1775361540000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 7.146, "quote_volume": 217.32516, "trades": 17, "taker_buy_quote": 186.79352}, {"ts": 1775361600000, "open": 30.41, "high": 30.44, "low": 30.41, "close": 30.42, "volume": 9.212, "quote_volume": 280.25204, "trades": 7, "taker_buy_quote": 179.98373}, {"ts": 1775361660000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 2.102, "quote_volume": 63.9543, "trades": 5, "taker_buy_quote": 63.9543}, {"ts": 1775361720000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 19.033, "quote_volume": 579.28021, "trades": 4, "taker_buy_quote": 579.28021}, {"ts": 1775361780000, "open": 30.45, "high": 30.47, "low": 30.45, "close": 30.47, "volume": 271.084, "quote_volume": 8258.61453, "trades": 36, "taker_buy_quote": 8258.61453}, {"ts": 1775361840000, "open": 30.47, "high": 30.49, "low": 30.47, "close": 30.49, "volume": 12.183, "quote_volume": 371.4148, "trades": 13, "taker_buy_quote": 321.62682}, {"ts": 1775361900000, "open": 30.49, "high": 30.52, "low": 30.49, "close": 30.51, "volume": 110.901, "quote_volume": 3384.08862, "trades": 23, "taker_buy_quote": 1770.02594}, {"ts": 1775361960000, "open": 30.51, "high": 30.51, "low": 30.5, "close": 30.51, "volume": 5.729, "quote_volume": 174.78852, "trades": 4, "taker_buy_quote": 129.82005}, {"ts": 1775362020000, "open": 30.49, "high": 30.49, "low": 30.44, "close": 30.44, "volume": 258.164, "quote_volume": 7868.29419, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775362080000, "open": 30.44, "high": 30.44, "low": 30.4, "close": 30.4, "volume": 22.702, "quote_volume": 690.47812, "trades": 11, "taker_buy_quote": 445.99082}, {"ts": 1775362140000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 14.247, "quote_volume": 433.25127, "trades": 2, "taker_buy_quote": 433.25127}, {"ts": 1775362200000, "open": 30.42, "high": 30.45, "low": 30.42, "close": 30.44, "volume": 88.597, "quote_volume": 2695.21107, "trades": 4, "taker_buy_quote": 2595.21567}, {"ts": 1775362260000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 5.828, "quote_volume": 177.40432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 3.292, "quote_volume": 100.2414, "trades": 7, "taker_buy_quote": 69.7914}, {"ts": 1775362380000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 0.164, "quote_volume": 4.99708, "trades": 1, "taker_buy_quote": 4.99708}, {"ts": 1775362440000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 0.454, "quote_volume": 13.83338, "trades": 1, "taker_buy_quote": 13.83338}, {"ts": 1775362500000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 17.794, "quote_volume": 541.89045, "trades": 11, "taker_buy_quote": 221.34164}, {"ts": 1775362560000, "open": 30.46, "high": 30.53, "low": 30.45, "close": 30.53, "volume": 132.537, "quote_volume": 4043.44503, "trades": 33, "taker_buy_quote": 3948.60519}, {"ts": 1775362620000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 23.904, "quote_volume": 729.78912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362680000, "open": 30.51, "high": 30.53, "low": 30.45, "close": 30.45, "volume": 220.539, "quote_volume": 6728.19659, "trades": 50, "taker_buy_quote": 462.42975}, {"ts": 1775362740000, "open": 30.46, "high": 30.5, "low": 30.46, "close": 30.5, "volume": 59.195, "quote_volume": 1803.22954, "trades": 20, "taker_buy_quote": 1803.22954}, {"ts": 1775362800000, "open": 30.53, "high": 30.55, "low": 30.53, "close": 30.55, "volume": 8.412, "quote_volume": 256.96904, "trades": 7, "taker_buy_quote": 250.9832}, {"ts": 1775362860000, "open": 30.54, "high": 30.54, "low": 30.5, "close": 30.51, "volume": 65.93, "quote_volume": 2011.17831, "trades": 19, "taker_buy_quote": 696.857}, {"ts": 1775362920000, "open": 30.51, "high": 30.52, "low": 30.51, "close": 30.52, "volume": 26.596, "quote_volume": 811.47321, "trades": 8, "taker_buy_quote": 811.47321}, {"ts": 1775362980000, "open": 30.53, "high": 30.53, "low": 30.5, "close": 30.5, "volume": 162.227, "quote_volume": 4949.81091, "trades": 29, "taker_buy_quote": 1356.87676}, {"ts": 1775363040000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 7.65, "quote_volume": 233.325, "trades": 3, "taker_buy_quote": 116.6625}, {"ts": 1775363100000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 34.489, "quote_volume": 1050.70083, "trades": 12, "taker_buy_quote": 865.169}, {"ts": 1775363160000, "open": 30.48, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 5.311, "quote_volume": 161.85712, "trades": 13, "taker_buy_quote": 161.85712}, {"ts": 1775363220000, "open": 30.47, "high": 30.47, "low": 30.45, "close": 30.45, "volume": 13.562, "quote_volume": 413.11481, "trades": 9, "taker_buy_quote": 239.93342}, {"ts": 1775363280000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 5.335, "quote_volume": 162.34787, "trades": 6, "taker_buy_quote": 70.14497}, {"ts": 1775363340000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.247, "quote_volume": 7.51621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363460000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.247, "quote_volume": 7.51868, "trades": 1, "taker_buy_quote": 7.51868}, {"ts": 1775363580000, "open": 30.45, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 34.959, "quote_volume": 1064.15592, "trades": 6, "taker_buy_quote": 128.4912}, {"ts": 1775363640000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363700000, "open": 30.42, "high": 30.42, "low": 30.38, "close": 30.39, "volume": 14.537, "quote_volume": 441.93893, "trades": 12, "taker_buy_quote": 92.20326}, {"ts": 1775363760000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 18.74, "quote_volume": 569.66408, "trades": 5, "taker_buy_quote": 333.25674}, {"ts": 1775363820000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.4, "volume": 9.103, "quote_volume": 276.79923, "trades": 5, "taker_buy_quote": 55.3888}, {"ts": 1775363880000, "open": 30.39, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 15.509, "quote_volume": 471.26372, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775363940000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 14.619, "quote_volume": 444.4176, "trades": 5, "taker_buy_quote": 436.9088}, {"ts": 1775364000000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "open": 30.39, "high": 30.39, "low": 30.37, "close": 30.37, "volume": 22.969, "quote_volume": 697.74475, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775364120000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.35, "volume": 0.351, "quote_volume": 10.65613, "trades": 2, "taker_buy_quote": 4.98068}, {"ts": 1775364180000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 3.733, "quote_volume": 113.29655, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 30.33, "high": 30.34, "low": 30.33, "close": 30.34, "volume": 20.248, "quote_volume": 614.22184, "trades": 5, "taker_buy_quote": 614.22184}, {"ts": 1775364300000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 1.084, "quote_volume": 32.8994, "trades": 1, "taker_buy_quote": 32.8994}, {"ts": 1775364360000, "open": 30.35, "high": 30.35, "low": 30.33, "close": 30.34, "volume": 50.139, "quote_volume": 1521.06649, "trades": 8, "taker_buy_quote": 1099.21913}, {"ts": 1775364420000, "open": 30.33, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 28.317, "quote_volume": 859.30124, "trades": 9, "taker_buy_quote": 859.30124}, {"ts": 1775364480000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 6.097, "quote_volume": 185.04395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364540000, "open": 30.3, "high": 30.32, "low": 30.3, "close": 30.32, "volume": 26.505, "quote_volume": 803.47848, "trades": 12, "taker_buy_quote": 685.76298}, {"ts": 1775364600000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364660000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 36.184, "quote_volume": 1097.66098, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 30.32, "high": 30.33, "low": 30.29, "close": 30.33, "volume": 276.831, "quote_volume": 8390.96193, "trades": 50, "taker_buy_quote": 6250.76024}, {"ts": 1775364780000, "open": 30.32, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 14.698, "quote_volume": 445.64794, "trades": 4, "taker_buy_quote": 438.37114}, {"ts": 1775364840000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 36.095, "quote_volume": 1094.41065, "trades": 16, "taker_buy_quote": 31.08825}, {"ts": 1775364900000, "open": 30.33, "high": 30.38, "low": 30.33, "close": 30.38, "volume": 36.328, "quote_volume": 1102.29001, "trades": 16, "taker_buy_quote": 1102.29001}, {"ts": 1775364960000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.247, "quote_volume": 7.50633, "trades": 1, "taker_buy_quote": 7.50633}, {"ts": 1775365020000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 12.543, "quote_volume": 381.3072, "trades": 6, "taker_buy_quote": 31.6464}, {"ts": 1775365080000, "open": 30.38, "high": 30.38, "low": 30.31, "close": 30.37, "volume": 382.014, "quote_volume": 11593.20816, "trades": 37, "taker_buy_quote": 665.34772}, {"ts": 1775365140000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 3.06, "quote_volume": 92.871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 30.35, "high": 30.35, "low": 30.32, "close": 30.32, "volume": 35.122, "quote_volume": 1065.74717, "trades": 9, "taker_buy_quote": 82.87164}, {"ts": 1775365260000, "open": 30.31, "high": 30.34, "low": 30.31, "close": 30.34, "volume": 106.207, "quote_volume": 3219.59614, "trades": 17, "taker_buy_quote": 1344.01334}, {"ts": 1775365320000, "open": 30.36, "high": 30.38, "low": 30.36, "close": 30.38, "volume": 7.426, "quote_volume": 225.59493, "trades": 10, "taker_buy_quote": 90.49706}, {"ts": 1775365380000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 34.169, "quote_volume": 1038.01597, "trades": 7, "taker_buy_quote": 931.77711}, {"ts": 1775365500000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 8.144, "quote_volume": 247.45791, "trades": 4, "taker_buy_quote": 247.45791}, {"ts": 1775365560000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 19.485, "quote_volume": 592.3328, "trades": 4, "taker_buy_quote": 558.296}, {"ts": 1775365620000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 49.323, "quote_volume": 1499.07717, "trades": 5, "taker_buy_quote": 145.23381}, {"ts": 1775365680000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 50.0, "quote_volume": 1519.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365740000, "open": 30.38, "high": 30.38, "low": 30.34, "close": 30.36, "volume": 178.948, "quote_volume": 5433.49544, "trades": 26, "taker_buy_quote": 1312.85262}, {"ts": 1775365800000, "open": 30.36, "high": 30.36, "low": 30.33, "close": 30.36, "volume": 201.233, "quote_volume": 6107.20261, "trades": 15, "taker_buy_quote": 1108.25773}, {"ts": 1775365860000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.35, "volume": 111.062, "quote_volume": 3371.27878, "trades": 11, "taker_buy_quote": 126.81724}, {"ts": 1775365920000, "open": 30.35, "high": 30.36, "low": 30.3, "close": 30.3, "volume": 183.253, "quote_volume": 5560.26494, "trades": 23, "taker_buy_quote": 6.64884}, {"ts": 1775365980000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 170.207, "quote_volume": 5154.99383, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.29, "volume": 11.935, "quote_volume": 361.57192, "trades": 4, "taker_buy_quote": 361.57192}, {"ts": 1775366100000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "open": 30.27, "high": 30.27, "low": 30.24, "close": 30.24, "volume": 66.065, "quote_volume": 1998.44342, "trades": 14, "taker_buy_quote": 10.71558}, {"ts": 1775366220000, "open": 30.25, "high": 30.26, "low": 30.23, "close": 30.24, "volume": 212.206, "quote_volume": 6415.72764, "trades": 18, "taker_buy_quote": 3783.78162}, {"ts": 1775366280000, "open": 30.24, "high": 30.24, "low": 30.17, "close": 30.19, "volume": 1174.349, "quote_volume": 35471.48613, "trades": 124, "taker_buy_quote": 5457.60705}, {"ts": 1775366340000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 14.993, "quote_volume": 452.68923, "trades": 6, "taker_buy_quote": 452.68923}, {"ts": 1775366400000, "open": 30.2, "high": 30.2, "low": 30.19, "close": 30.19, "volume": 19.371, "quote_volume": 585.00172, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 30.19, "high": 30.19, "low": 30.19, "close": 30.19, "volume": 2.883, "quote_volume": 87.03777, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 30.19, "high": 30.22, "low": 30.19, "close": 30.22, "volume": 1.16, "quote_volume": 35.04142, "trades": 3, "taker_buy_quote": 23.50338}, {"ts": 1775366580000, "open": 30.21, "high": 30.21, "low": 30.18, "close": 30.18, "volume": 30.794, "quote_volume": 929.43358, "trades": 5, "taker_buy_quote": 669.90546}, {"ts": 1775366640000, "open": 30.18, "high": 30.21, "low": 30.18, "close": 30.19, "volume": 20.624, "quote_volume": 622.55913, "trades": 10, "taker_buy_quote": 182.49903}, {"ts": 1775366700000, "open": 30.19, "high": 30.23, "low": 30.19, "close": 30.23, "volume": 197.092, "quote_volume": 5951.24819, "trades": 27, "taker_buy_quote": 1664.41914}, {"ts": 1775366760000, "open": 30.23, "high": 30.23, "low": 30.22, "close": 30.22, "volume": 2.34, "quote_volume": 70.72244, "trades": 2, "taker_buy_quote": 23.09572}, {"ts": 1775366820000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366880000, "open": 30.23, "high": 30.23, "low": 30.18, "close": 30.19, "volume": 27.67, "quote_volume": 835.72628, "trades": 10, "taker_buy_quote": 20.01597}, {"ts": 1775366940000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 0.662, "quote_volume": 19.97916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367000000, "open": 30.19, "high": 30.21, "low": 30.19, "close": 30.21, "volume": 48.973, "quote_volume": 1478.49985, "trades": 4, "taker_buy_quote": 1478.49985}, {"ts": 1775367060000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 31.67, "quote_volume": 956.73211, "trades": 7, "taker_buy_quote": 56.1418}, {"ts": 1775367120000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 102.876, "quote_volume": 3107.88396, "trades": 1, "taker_buy_quote": 3107.88396}, {"ts": 1775367180000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 30.22, "high": 30.22, "low": 30.19, "close": 30.19, "volume": 20.073, "quote_volume": 606.4175, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 2.683, "quote_volume": 81.01431, "trades": 5, "taker_buy_quote": 81.01431}, {"ts": 1775367360000, "open": 30.16, "high": 30.16, "low": 30.11, "close": 30.12, "volume": 128.041, "quote_volume": 3859.30514, "trades": 23, "taker_buy_quote": 1029.60172}, {"ts": 1775367420000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 228.539, "quote_volume": 6888.00229, "trades": 17, "taker_buy_quote": 6246.515}, {"ts": 1775367480000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 20.687, "quote_volume": 624.26405, "trades": 4, "taker_buy_quote": 458.8869}, {"ts": 1775367540000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 3.996, "quote_volume": 120.59928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367600000, "open": 30.19, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 11.102, "quote_volume": 335.07997, "trades": 8, "taker_buy_quote": 159.43046}, {"ts": 1775367660000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.701, "quote_volume": 21.14917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367720000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 1.338, "quote_volume": 40.35408, "trades": 3, "taker_buy_quote": 40.35408}, {"ts": 1775367780000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 17.158, "quote_volume": 517.38045, "trades": 12, "taker_buy_quote": 166.72448}, {"ts": 1775367840000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 10.071, "quote_volume": 303.72168, "trades": 4, "taker_buy_quote": 244.38648}, {"ts": 1775367900000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 37.294, "quote_volume": 1124.77776, "trades": 11, "taker_buy_quote": 42.08715}, {"ts": 1775367960000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 80.596, "quote_volume": 2430.74169, "trades": 17, "taker_buy_quote": 2329.22664}, {"ts": 1775368020000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.15, "volume": 261.625, "quote_volume": 7885.88192, "trades": 22, "taker_buy_quote": 3345.05156}, {"ts": 1775368080000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 37.714, "quote_volume": 1137.43427, "trades": 24, "taker_buy_quote": 1137.43427}, {"ts": 1775368140000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.17, "volume": 501.116, "quote_volume": 15113.82497, "trades": 70, "taker_buy_quote": 12100.43366}, {"ts": 1775368200000, "open": 30.16, "high": 30.16, "low": 30.13, "close": 30.14, "volume": 194.395, "quote_volume": 5859.62827, "trades": 37, "taker_buy_quote": 186.74744}, {"ts": 1775368260000, "open": 30.13, "high": 30.13, "low": 30.1, "close": 30.1, "volume": 237.191, "quote_volume": 7144.1696, "trades": 22, "taker_buy_quote": 299.97428}, {"ts": 1775368320000, "open": 30.1, "high": 30.11, "low": 30.05, "close": 30.11, "volume": 539.914, "quote_volume": 16238.07476, "trades": 83, "taker_buy_quote": 4101.30745}, {"ts": 1775368380000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 109.028, "quote_volume": 3282.83308, "trades": 6, "taker_buy_quote": 1421.58343}, {"ts": 1775368440000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.989, "quote_volume": 29.79857, "trades": 1, "taker_buy_quote": 29.79857}, {"ts": 1775368500000, "open": 30.14, "high": 30.17, "low": 30.14, "close": 30.17, "volume": 42.991, "quote_volume": 1296.14974, "trades": 14, "taker_buy_quote": 978.47995}, {"ts": 1775368560000, "open": 30.16, "high": 30.16, "low": 30.1, "close": 30.11, "volume": 39.894, "quote_volume": 1202.62022, "trades": 12, "taker_buy_quote": 44.14126}, {"ts": 1775368620000, "open": 30.13, "high": 30.16, "low": 30.13, "close": 30.16, "volume": 4.816, "quote_volume": 145.15867, "trades": 5, "taker_buy_quote": 81.10229}, {"ts": 1775368680000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.17, "volume": 4.132, "quote_volume": 124.63169, "trades": 6, "taker_buy_quote": 92.742}, {"ts": 1775368740000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 1.092, "quote_volume": 32.95656, "trades": 1, "taker_buy_quote": 32.95656}, {"ts": 1775368800000, "open": 30.18, "high": 30.18, "low": 30.1, "close": 30.1, "volume": 261.215, "quote_volume": 7872.88049, "trades": 66, "taker_buy_quote": 1688.61148}, {"ts": 1775368860000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 54.517, "quote_volume": 1640.71701, "trades": 24, "taker_buy_quote": 429.10304}, {"ts": 1775368920000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 3.238, "quote_volume": 97.49618, "trades": 2, "taker_buy_quote": 97.49618}, {"ts": 1775368980000, "open": 30.11, "high": 30.17, "low": 30.11, "close": 30.16, "volume": 287.667, "quote_volume": 8675.04577, "trades": 27, "taker_buy_quote": 7967.84444}, {"ts": 1775369040000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 26.564, "quote_volume": 801.13743, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775369100000, "open": 30.14, "high": 30.14, "low": 30.08, "close": 30.08, "volume": 178.064, "quote_volume": 5360.36766, "trades": 53, "taker_buy_quote": 764.8727}, {"ts": 1775369160000, "open": 30.07, "high": 30.07, "low": 30.06, "close": 30.06, "volume": 87.495, "quote_volume": 2630.54832, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 30.06, "high": 30.07, "low": 30.05, "close": 30.05, "volume": 72.777, "quote_volume": 2187.47496, "trades": 19, "taker_buy_quote": 1306.89886}, {"ts": 1775369280000, "open": 30.06, "high": 30.06, "low": 30.04, "close": 30.04, "volume": 31.725, "quote_volume": 953.15299, "trades": 9, "taker_buy_quote": 49.98978}, {"ts": 1775369340000, "open": 30.06, "high": 30.1, "low": 30.04, "close": 30.06, "volume": 183.215, "quote_volume": 5512.36259, "trades": 24, "taker_buy_quote": 4538.15296}, {"ts": 1775369400000, "open": 30.04, "high": 30.06, "low": 30.01, "close": 30.06, "volume": 405.665, "quote_volume": 12181.19087, "trades": 54, "taker_buy_quote": 2093.27588}, {"ts": 1775369460000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.07, "volume": 40.679, "quote_volume": 1223.35829, "trades": 24, "taker_buy_quote": 472.06037}, {"ts": 1775369520000, "open": 30.07, "high": 30.08, "low": 30.03, "close": 30.05, "volume": 37.636, "quote_volume": 1131.45095, "trades": 17, "taker_buy_quote": 737.39927}, {"ts": 1775369580000, "open": 30.02, "high": 30.02, "low": 29.99, "close": 30.0, "volume": 811.493, "quote_volume": 24345.19769, "trades": 79, "taker_buy_quote": 11242.93006}, {"ts": 1775369640000, "open": 30.01, "high": 30.04, "low": 30.0, "close": 30.02, "volume": 157.242, "quote_volume": 4719.36364, "trades": 28, "taker_buy_quote": 1168.36394}, {"ts": 1775369700000, "open": 30.03, "high": 30.03, "low": 30.0, "close": 30.0, "volume": 9.188, "quote_volume": 275.88753, "trades": 2, "taker_buy_quote": 247.77753}, {"ts": 1775369760000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 62.653, "quote_volume": 1879.59, "trades": 23, "taker_buy_quote": 886.65}, {"ts": 1775369820000, "open": 30.01, "high": 30.01, "low": 29.98, "close": 29.98, "volume": 126.893, "quote_volume": 3807.38295, "trades": 62, "taker_buy_quote": 171.71722}, {"ts": 1775369880000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 28.354, "quote_volume": 850.39157, "trades": 20, "taker_buy_quote": 165.33}, {"ts": 1775369940000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 32.874, "quote_volume": 986.22, "trades": 3, "taker_buy_quote": 986.22}, {"ts": 1775370000000, "open": 30.0, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 76.771, "quote_volume": 2303.79672, "trades": 7, "taker_buy_quote": 2262.93339}, {"ts": 1775370060000, "open": 30.03, "high": 30.06, "low": 30.03, "close": 30.04, "volume": 29.632, "quote_volume": 890.58123, "trades": 6, "taker_buy_quote": 623.29959}, {"ts": 1775370120000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 27.772, "quote_volume": 833.99316, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775370180000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 208.164, "quote_volume": 6250.98725, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "open": 30.04, "high": 30.07, "low": 30.03, "close": 30.07, "volume": 11.455, "quote_volume": 344.23011, "trades": 8, "taker_buy_quote": 188.23439}, {"ts": 1775370300000, "open": 30.07, "high": 30.07, "low": 30.04, "close": 30.04, "volume": 6.28, "quote_volume": 188.71928, "trades": 5, "taker_buy_quote": 49.94627}, {"ts": 1775370360000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 3.987, "quote_volume": 119.72961, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775370420000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 58.835, "quote_volume": 1767.4034, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775370480000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 29.69, "quote_volume": 891.9176, "trades": 27, "taker_buy_quote": 18.65484}, {"ts": 1775370540000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 1.5, "quote_volume": 45.09, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 30.07, "high": 30.07, "low": 30.05, "close": 30.05, "volume": 22.194, "quote_volume": 667.36956, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775370660000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 0.239, "quote_volume": 7.18673, "trades": 1, "taker_buy_quote": 7.18673}, {"ts": 1775370720000, "open": 30.07, "high": 30.12, "low": 30.07, "close": 30.09, "volume": 109.191, "quote_volume": 3286.65886, "trades": 46, "taker_buy_quote": 614.24163}, {"ts": 1775370780000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370840000, "open": 30.11, "high": 30.11, "low": 30.07, "close": 30.07, "volume": 46.714, "quote_volume": 1405.96037, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 30.07, "high": 30.09, "low": 30.07, "close": 30.09, "volume": 20.996, "quote_volume": 631.56903, "trades": 6, "taker_buy_quote": 631.56903}, {"ts": 1775371020000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 3.825, "quote_volume": 115.17075, "trades": 1, "taker_buy_quote": 115.17075}, {"ts": 1775371080000, "open": 30.11, "high": 30.17, "low": 30.11, "close": 30.17, "volume": 34.595, "quote_volume": 1043.46206, "trades": 15, "taker_buy_quote": 1009.46787}, {"ts": 1775371140000, "open": 30.16, "high": 30.17, "low": 30.12, "close": 30.12, "volume": 923.129, "quote_volume": 27849.83355, "trades": 20, "taker_buy_quote": 3129.33662}, {"ts": 1775371200000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 31.601, "quote_volume": 951.56136, "trades": 5, "taker_buy_quote": 951.56136}, {"ts": 1775371260000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.981, "quote_volume": 29.53791, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371320000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 17.877, "quote_volume": 538.27647, "trades": 4, "taker_buy_quote": 538.27647}, {"ts": 1775371380000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 6.905, "quote_volume": 207.8405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371440000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 6.646, "quote_volume": 199.97814, "trades": 2, "taker_buy_quote": 199.97814}, {"ts": 1775371500000, "open": 30.08, "high": 30.08, "low": 30.05, "close": 30.05, "volume": 122.885, "quote_volume": 3694.96986, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 30.05, "high": 30.08, "low": 30.05, "close": 30.06, "volume": 125.477, "quote_volume": 3771.75924, "trades": 28, "taker_buy_quote": 1800.40734}, {"ts": 1775371620000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 2.297, "quote_volume": 69.02485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371680000, "open": 30.05, "high": 30.07, "low": 30.05, "close": 30.06, "volume": 117.09, "quote_volume": 3519.39677, "trades": 44, "taker_buy_quote": 1855.49074}, {"ts": 1775371740000, "open": 30.06, "high": 30.08, "low": 30.06, "close": 30.08, "volume": 53.543, "quote_volume": 1610.10743, "trades": 11, "taker_buy_quote": 1610.10743}, {"ts": 1775371800000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 7.668, "quote_volume": 230.84273, "trades": 3, "taker_buy_quote": 230.84273}, {"ts": 1775371860000, "open": 30.1, "high": 30.1, "low": 30.07, "close": 30.09, "volume": 619.088, "quote_volume": 18622.75092, "trades": 22, "taker_buy_quote": 16023.07565}, {"ts": 1775371920000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.11, "volume": 18.143, "quote_volume": 546.24261, "trades": 5, "taker_buy_quote": 219.9918}, {"ts": 1775371980000, "open": 30.11, "high": 30.11, "low": 30.09, "close": 30.09, "volume": 70.584, "quote_volume": 2124.73103, "trades": 38, "taker_buy_quote": 404.30683}, {"ts": 1775372040000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 6.662, "quote_volume": 200.45958, "trades": 2, "taker_buy_quote": 115.09425}, {"ts": 1775372100000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 6.901, "quote_volume": 207.7201, "trades": 3, "taker_buy_quote": 207.7201}, {"ts": 1775372160000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.35, "quote_volume": 10.5385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372280000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.11, "volume": 17.146, "quote_volume": 516.34256, "trades": 6, "taker_buy_quote": 115.209}, {"ts": 1775372340000, "open": 30.11, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 206.793, "quote_volume": 6226.35823, "trades": 43, "taker_buy_quote": 1270.85443}, {"ts": 1775372400000, "open": 30.12, "high": 30.15, "low": 30.12, "close": 30.15, "volume": 101.932, "quote_volume": 3072.17103, "trades": 17, "taker_buy_quote": 3072.17103}, {"ts": 1775372460000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 29.086, "quote_volume": 876.65204, "trades": 5, "taker_buy_quote": 775.26108}, {"ts": 1775372520000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 1.09, "quote_volume": 32.8853, "trades": 1, "taker_buy_quote": 32.8853}, {"ts": 1775372580000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 0.64, "quote_volume": 19.3152, "trades": 1, "taker_buy_quote": 19.3152}, {"ts": 1775372640000, "open": 30.18, "high": 30.19, "low": 30.14, "close": 30.14, "volume": 22.031, "quote_volume": 664.79981, "trades": 5, "taker_buy_quote": 572.56051}, {"ts": 1775372700000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.17, "volume": 64.384, "quote_volume": 1942.37496, "trades": 11, "taker_buy_quote": 586.08261}, {"ts": 1775372760000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372820000, "open": 30.15, "high": 30.16, "low": 30.14, "close": 30.14, "volume": 33.697, "quote_volume": 1015.9825, "trades": 7, "taker_buy_quote": 1015.9825}, {"ts": 1775372880000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372940000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 82.973, "quote_volume": 2500.36865, "trades": 13, "taker_buy_quote": 1181.93199}, {"ts": 1775373000000, "open": 30.14, "high": 30.15, "low": 30.13, "close": 30.15, "volume": 14.954, "quote_volume": 450.70195, "trades": 7, "taker_buy_quote": 450.70195}, {"ts": 1775373060000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 3.825, "quote_volume": 115.32375, "trades": 1, "taker_buy_quote": 115.32375}, {"ts": 1775373120000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 0.787, "quote_volume": 23.72639, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 2.378, "quote_volume": 71.67292, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775373240000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 0.607, "quote_volume": 18.29741, "trades": 3, "taker_buy_quote": 16.39859}, {"ts": 1775373300000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 4.659, "quote_volume": 140.51544, "trades": 3, "taker_buy_quote": 140.51544}, {"ts": 1775373360000, "open": 30.16, "high": 30.2, "low": 30.16, "close": 30.2, "volume": 69.654, "quote_volume": 2103.28257, "trades": 16, "taker_buy_quote": 2103.28257}, {"ts": 1775373420000, "open": 30.13, "high": 30.13, "low": 30.07, "close": 30.07, "volume": 146.284, "quote_volume": 4404.6107, "trades": 22, "taker_buy_quote": 230.3415}, {"ts": 1775373480000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 135.053, "quote_volume": 4061.89259, "trades": 10, "taker_buy_quote": 4061.89259}, {"ts": 1775373540000, "open": 30.08, "high": 30.1, "low": 30.08, "close": 30.1, "volume": 29.173, "quote_volume": 877.79417, "trades": 9, "taker_buy_quote": 847.69417}, {"ts": 1775373600000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.1, "volume": 7.8, "quote_volume": 234.81825, "trades": 3, "taker_buy_quote": 7.8862}, {"ts": 1775373660000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.758, "quote_volume": 22.8158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775373720000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373780000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 21.814, "quote_volume": 656.56315, "trades": 5, "taker_buy_quote": 656.56315}, {"ts": 1775373840000, "open": 30.11, "high": 30.11, "low": 30.09, "close": 30.09, "volume": 8.675, "quote_volume": 261.16793, "trades": 4, "taker_buy_quote": 206.52449}, {"ts": 1775373900000, "open": 30.09, "high": 30.11, "low": 30.08, "close": 30.11, "volume": 92.069, "quote_volume": 2770.60953, "trades": 16, "taker_buy_quote": 1244.71517}, {"ts": 1775373960000, "open": 30.09, "high": 30.11, "low": 30.09, "close": 30.11, "volume": 57.914, "quote_volume": 1743.50455, "trades": 8, "taker_buy_quote": 1442.50455}, {"ts": 1775374020000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 2.374, "quote_volume": 71.48114, "trades": 1, "taker_buy_quote": 71.48114}, {"ts": 1775374080000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 6.031, "quote_volume": 181.47279, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 30.07, "high": 30.09, "low": 30.06, "close": 30.09, "volume": 57.724, "quote_volume": 1735.98156, "trades": 11, "taker_buy_quote": 1644.00713}, {"ts": 1775374260000, "open": 30.09, "high": 30.17, "low": 30.09, "close": 30.17, "volume": 950.135, "quote_volume": 28635.58173, "trades": 22, "taker_buy_quote": 28635.58173}, {"ts": 1775374320000, "open": 30.16, "high": 30.23, "low": 30.15, "close": 30.17, "volume": 293.123, "quote_volume": 8853.08951, "trades": 86, "taker_buy_quote": 1555.15511}, {"ts": 1775374380000, "open": 30.15, "high": 30.15, "low": 30.05, "close": 30.05, "volume": 94.586, "quote_volume": 2844.46093, "trades": 27, "taker_buy_quote": 2090.41112}, {"ts": 1775374440000, "open": 30.04, "high": 30.09, "low": 30.04, "close": 30.04, "volume": 85.688, "quote_volume": 2576.10371, "trades": 30, "taker_buy_quote": 1686.82471}, {"ts": 1775374500000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.03, "volume": 57.466, "quote_volume": 1725.79783, "trades": 15, "taker_buy_quote": 390.48009}, {"ts": 1775374560000, "open": 30.02, "high": 30.04, "low": 30.01, "close": 30.04, "volume": 60.592, "quote_volume": 1819.52836, "trades": 19, "taker_buy_quote": 1080.85964}, {"ts": 1775374620000, "open": 30.04, "high": 30.06, "low": 30.03, "close": 30.06, "volume": 39.237, "quote_volume": 1178.79176, "trades": 12, "taker_buy_quote": 591.00001}, {"ts": 1775374680000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.02, "volume": 31.545, "quote_volume": 947.42293, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 19.013, "quote_volume": 570.77026, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775374800000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 41.07, "quote_volume": 1232.64716, "trades": 7, "taker_buy_quote": 25.01499}, {"ts": 1775374860000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 26.943, "quote_volume": 808.7815, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775374920000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 13.765, "quote_volume": 413.15791, "trades": 4, "taker_buy_quote": 28.69912}, {"ts": 1775374980000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 18.694, "quote_volume": 561.19388, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 36.833, "quote_volume": 1105.58175, "trades": 6, "taker_buy_quote": 50.09004}, {"ts": 1775375100000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 359.039, "quote_volume": 10772.38333, "trades": 114, "taker_buy_quote": 1620.17911}, {"ts": 1775375160000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 270.488, "quote_volume": 8115.17295, "trades": 157, "taker_buy_quote": 2670.029}, {"ts": 1775375220000, "open": 30.02, "high": 30.04, "low": 30.01, "close": 30.04, "volume": 94.136, "quote_volume": 2826.3608, "trades": 55, "taker_buy_quote": 1811.35056}, {"ts": 1775375280000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 31.659, "quote_volume": 951.12615, "trades": 19, "taker_buy_quote": 386.97495}, {"ts": 1775375340000, "open": 30.04, "high": 30.05, "low": 30.03, "close": 30.03, "volume": 156.093, "quote_volume": 4689.40745, "trades": 80, "taker_buy_quote": 58.09736}, {"ts": 1775375400000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.05, "volume": 63.599, "quote_volume": 1910.37365, "trades": 19, "taker_buy_quote": 1325.89154}, {"ts": 1775375460000, "open": 30.04, "high": 30.06, "low": 30.04, "close": 30.06, "volume": 16.981, "quote_volume": 510.2697, "trades": 11, "taker_buy_quote": 269.9497}, {"ts": 1775375520000, "open": 30.08, "high": 30.1, "low": 30.08, "close": 30.1, "volume": 23.72, "quote_volume": 713.87847, "trades": 10, "taker_buy_quote": 713.87847}, {"ts": 1775375580000, "open": 30.09, "high": 30.09, "low": 30.06, "close": 30.06, "volume": 2.278, "quote_volume": 68.48202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 13.233, "quote_volume": 397.65165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375760000, "open": 30.02, "high": 30.02, "low": 29.99, "close": 30.02, "volume": 158.392, "quote_volume": 4751.85935, "trades": 33, "taker_buy_quote": 3958.9825}, {"ts": 1775375820000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.05, "volume": 53.201, "quote_volume": 1598.46566, "trades": 11, "taker_buy_quote": 1598.46566}, {"ts": 1775375880000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 4.718, "quote_volume": 141.66475, "trades": 2, "taker_buy_quote": 91.26117}, {"ts": 1775375940000, "open": 30.04, "high": 30.05, "low": 30.03, "close": 30.05, "volume": 24.298, "quote_volume": 729.89168, "trades": 7, "taker_buy_quote": 647.60948}, {"ts": 1775376000000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.01, "volume": 189.616, "quote_volume": 5690.10786, "trades": 26, "taker_buy_quote": 3943.21048}, {"ts": 1775376060000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 5.179, "quote_volume": 155.47358, "trades": 4, "taker_buy_quote": 155.47358}, {"ts": 1775376120000, "open": 30.02, "high": 30.02, "low": 29.98, "close": 29.98, "volume": 367.278, "quote_volume": 11020.18437, "trades": 41, "taker_buy_quote": 1262.61118}, {"ts": 1775376180000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 3.9, "quote_volume": 116.961, "trades": 1, "taker_buy_quote": 116.961}, {"ts": 1775376240000, "open": 29.99, "high": 30.01, "low": 29.98, "close": 30.01, "volume": 155.089, "quote_volume": 4650.97353, "trades": 33, "taker_buy_quote": 4268.78849}, {"ts": 1775376300000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 18.453, "quote_volume": 553.40771, "trades": 11, "taker_buy_quote": 553.40771}, {"ts": 1775376360000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.97, "volume": 4.403, "quote_volume": 132.00424, "trades": 4, "taker_buy_quote": 12.11596}, {"ts": 1775376420000, "open": 29.98, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 48.399, "quote_volume": 1451.1167, "trades": 19, "taker_buy_quote": 1136.33351}, {"ts": 1775376480000, "open": 29.98, "high": 30.0, "low": 29.98, "close": 30.0, "volume": 17.098, "quote_volume": 512.8998, "trades": 4, "taker_buy_quote": 485.25824}, {"ts": 1775376540000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 14.351, "quote_volume": 430.38649, "trades": 3, "taker_buy_quote": 430.38649}, {"ts": 1775376600000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 14.317, "quote_volume": 429.50426, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775376660000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 1.333, "quote_volume": 39.99, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 29.99, "high": 30.01, "low": 29.99, "close": 30.01, "volume": 35.639, "quote_volume": 1069.32462, "trades": 7, "taker_buy_quote": 1034.05638}, {"ts": 1775376780000, "open": 30.01, "high": 30.04, "low": 30.01, "close": 30.02, "volume": 88.131, "quote_volume": 2646.85245, "trades": 40, "taker_buy_quote": 1534.16757}, {"ts": 1775376840000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376900000, "open": 30.03, "high": 30.06, "low": 30.03, "close": 30.03, "volume": 61.558, "quote_volume": 1849.28683, "trades": 19, "taker_buy_quote": 1261.76853}, {"ts": 1775376960000, "open": 30.03, "high": 30.03, "low": 30.0, "close": 30.02, "volume": 135.099, "quote_volume": 4053.38776, "trades": 33, "taker_buy_quote": 162.94028}, {"ts": 1775377020000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.03, "volume": 230.089, "quote_volume": 6910.49512, "trades": 16, "taker_buy_quote": 6523.00916}, {"ts": 1775377080000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 52.036, "quote_volume": 1562.21152, "trades": 9, "taker_buy_quote": 42.9429}, {"ts": 1775377140000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377200000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 1.451, "quote_volume": 43.57353, "trades": 2, "taker_buy_quote": 19.45944}, {"ts": 1775377260000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 64.667, "quote_volume": 1941.07669, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 30.01, "high": 30.02, "low": 30.0, "close": 30.01, "volume": 80.939, "quote_volume": 2428.62782, "trades": 12, "taker_buy_quote": 583.03048}, {"ts": 1775377380000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 20.857, "quote_volume": 626.01703, "trades": 9, "taker_buy_quote": 626.01703}, {"ts": 1775377440000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 1.099, "quote_volume": 32.99198, "trades": 3, "taker_buy_quote": 32.99198}, {"ts": 1775377500000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 88.217, "quote_volume": 2646.33041, "trades": 11, "taker_buy_quote": 446.82101}, {"ts": 1775377560000, "open": 29.99, "high": 30.02, "low": 29.99, "close": 30.0, "volume": 110.536, "quote_volume": 3316.53012, "trades": 20, "taker_buy_quote": 3271.63509}, {"ts": 1775377620000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 10.491, "quote_volume": 314.69175, "trades": 3, "taker_buy_quote": 314.69175}, {"ts": 1775377680000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 11.349, "quote_volume": 340.36759, "trades": 3, "taker_buy_quote": 33.24}, {"ts": 1775377740000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377800000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377920000, "open": 29.99, "high": 30.02, "low": 29.99, "close": 30.01, "volume": 331.634, "quote_volume": 9949.17583, "trades": 30, "taker_buy_quote": 6119.03758}, {"ts": 1775377980000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 5.0, "quote_volume": 150.05, "trades": 4, "taker_buy_quote": 114.78825}, {"ts": 1775378100000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 4.749, "quote_volume": 142.47924, "trades": 3, "taker_buy_quote": 142.47924}, {"ts": 1775378160000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 19.088, "quote_volume": 572.44912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 33.588, "quote_volume": 1007.98933, "trades": 5, "taker_buy_quote": 1007.98933}, {"ts": 1775378280000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.167, "quote_volume": 5.01501, "trades": 1, "taker_buy_quote": 5.01501}, {"ts": 1775378340000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 285.697, "quote_volume": 8576.2178, "trades": 26, "taker_buy_quote": 5999.9958}, {"ts": 1775378400000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 3.825, "quote_volume": 114.8265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 6.695, "quote_volume": 200.94024, "trades": 3, "taker_buy_quote": 200.94024}, {"ts": 1775378520000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 5.39, "quote_volume": 161.6538, "trades": 4, "taker_buy_quote": 23.1}, {"ts": 1775378580000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.97, "volume": 18.773, "quote_volume": 562.90331, "trades": 9, "taker_buy_quote": 285.6165}, {"ts": 1775378640000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.267, "quote_volume": 8.00733, "trades": 1, "taker_buy_quote": 8.00733}, {"ts": 1775378700000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 1.0, "quote_volume": 30.0, "trades": 1, "taker_buy_quote": 30.0}, {"ts": 1775378760000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.03, "volume": 12.218, "quote_volume": 366.87458, "trades": 4, "taker_buy_quote": 366.87458}, {"ts": 1775378820000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 5.882, "quote_volume": 176.58264, "trades": 4, "taker_buy_quote": 15.015}, {"ts": 1775378880000, "open": 30.02, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 13.776, "quote_volume": 413.576, "trades": 8, "taker_buy_quote": 90.45036}, {"ts": 1775378940000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.04, "volume": 55.006, "quote_volume": 1652.10203, "trades": 14, "taker_buy_quote": 1538.93172}, {"ts": 1775379000000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 4.23, "quote_volume": 127.0269, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775379060000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 10.431, "quote_volume": 313.24293, "trades": 6, "taker_buy_quote": 114.86475}, {"ts": 1775379120000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.64, "quote_volume": 19.2192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379180000, "open": 30.05, "high": 30.07, "low": 30.05, "close": 30.07, "volume": 28.577, "quote_volume": 858.91841, "trades": 13, "taker_buy_quote": 858.91841}, {"ts": 1775379240000, "open": 30.05, "high": 30.07, "low": 30.04, "close": 30.04, "volume": 41.075, "quote_volume": 1234.58771, "trades": 17, "taker_buy_quote": 1047.07232}, {"ts": 1775379300000, "open": 30.05, "high": 30.06, "low": 30.05, "close": 30.06, "volume": 66.569, "quote_volume": 2000.98847, "trades": 10, "taker_buy_quote": 2000.98847}, {"ts": 1775379360000, "open": 30.06, "high": 30.07, "low": 30.06, "close": 30.07, "volume": 4.857, "quote_volume": 146.01174, "trades": 2, "taker_buy_quote": 146.01174}, {"ts": 1775379420000, "open": 30.05, "high": 30.12, "low": 30.05, "close": 30.11, "volume": 88.687, "quote_volume": 2670.07339, "trades": 22, "taker_buy_quote": 1934.37064}, {"ts": 1775379480000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379540000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 60.121, "quote_volume": 1809.62317, "trades": 8, "taker_buy_quote": 106.95647}, {"ts": 1775379600000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.09, "volume": 6.828, "quote_volume": 205.43446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775379660000, "open": 30.08, "high": 30.08, "low": 30.05, "close": 30.05, "volume": 32.43, "quote_volume": 975.26654, "trades": 10, "taker_buy_quote": 23.29423}, {"ts": 1775379720000, "open": 30.06, "high": 30.1, "low": 30.06, "close": 30.1, "volume": 93.773, "quote_volume": 2820.72818, "trades": 8, "taker_buy_quote": 2716.57984}, {"ts": 1775379780000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 1.094, "quote_volume": 32.95128, "trades": 1, "taker_buy_quote": 32.95128}, {"ts": 1775379840000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 9.198, "quote_volume": 277.26776, "trades": 5, "taker_buy_quote": 277.26776}, {"ts": 1775379900000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.249, "quote_volume": 7.50984, "trades": 1, "taker_buy_quote": 7.50984}, {"ts": 1775379960000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.14, "volume": 91.954, "quote_volume": 2773.29548, "trades": 4, "taker_buy_quote": 56.00012}, {"ts": 1775380020000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 2.522, "quote_volume": 76.01308, "trades": 4, "taker_buy_quote": 26.13138}, {"ts": 1775380080000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 1.191, "quote_volume": 35.90502, "trades": 3, "taker_buy_quote": 24.9642}, {"ts": 1775380140000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.868, "quote_volume": 26.17888, "trades": 2, "taker_buy_quote": 26.17888}, {"ts": 1775380200000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 10.205, "quote_volume": 307.7828, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 30.17, "high": 30.17, "low": 30.14, "close": 30.14, "volume": 83.97, "quote_volume": 2532.4885, "trades": 6, "taker_buy_quote": 115.40025}, {"ts": 1775380320000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380380000, "open": 30.13, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 25.387, "quote_volume": 764.66738, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775380440000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.08, "volume": 95.858, "quote_volume": 2883.48514, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775380500000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.408, "quote_volume": 12.2808, "trades": 1, "taker_buy_quote": 12.2808}, {"ts": 1775380560000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380620000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 3.06, "quote_volume": 92.0142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 6.331, "quote_volume": 190.58816, "trades": 2, "taker_buy_quote": 190.58816}, {"ts": 1775380740000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 2.467, "quote_volume": 74.36166, "trades": 7, "taker_buy_quote": 68.33166}, {"ts": 1775380800000, "open": 30.14, "high": 30.14, "low": 30.12, "close": 30.12, "volume": 6.342, "quote_volume": 191.07509, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775380860000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 5.021, "quote_volume": 151.28273, "trades": 2, "taker_buy_quote": 115.24725}, {"ts": 1775380920000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381040000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 10.399, "quote_volume": 313.70536, "trades": 3, "taker_buy_quote": 215.77584}, {"ts": 1775381100000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381160000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 27.692, "quote_volume": 834.87004, "trades": 5, "taker_buy_quote": 834.87004}, {"ts": 1775381220000, "open": 30.16, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 24.61, "quote_volume": 742.12888, "trades": 7, "taker_buy_quote": 301.63738}, {"ts": 1775381280000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.17, "volume": 7.907, "quote_volume": 238.48059, "trades": 4, "taker_buy_quote": 238.48059}, {"ts": 1775381340000, "open": 30.17, "high": 30.2, "low": 30.17, "close": 30.2, "volume": 118.862, "quote_volume": 3588.81658, "trades": 19, "taker_buy_quote": 3588.81658}, {"ts": 1775381400000, "open": 30.2, "high": 30.2, "low": 30.16, "close": 30.16, "volume": 42.081, "quote_volume": 1270.80996, "trades": 7, "taker_buy_quote": 369.6178}, {"ts": 1775381460000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.15, "volume": 20.232, "quote_volume": 610.1186, "trades": 5, "taker_buy_quote": 20.3814}, {"ts": 1775381520000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381580000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 2.569, "quote_volume": 77.45535, "trades": 1, "taker_buy_quote": 77.45535}, {"ts": 1775381640000, "open": 30.14, "high": 30.14, "low": 30.12, "close": 30.12, "volume": 9.989, "quote_volume": 300.93504, "trades": 6, "taker_buy_quote": 52.89072}, {"ts": 1775381700000, "open": 30.13, "high": 30.15, "low": 30.12, "close": 30.14, "volume": 172.745, "quote_volume": 5206.11681, "trades": 25, "taker_buy_quote": 1792.61479}, {"ts": 1775381760000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381820000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 17.952, "quote_volume": 540.90401, "trades": 3, "taker_buy_quote": 30.8935}, {"ts": 1775381880000, "open": 30.12, "high": 30.12, "low": 30.09, "close": 30.09, "volume": 71.324, "quote_volume": 2146.99754, "trades": 15, "taker_buy_quote": 748.93942}, {"ts": 1775381940000, "open": 30.1, "high": 30.1, "low": 30.08, "close": 30.08, "volume": 24.536, "quote_volume": 738.47814, "trades": 6, "taker_buy_quote": 485.1217}, {"ts": 1775382000000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382060000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.171, "quote_volume": 5.1471, "trades": 1, "taker_buy_quote": 5.1471}, {"ts": 1775382180000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.13, "volume": 1.714, "quote_volume": 51.61727, "trades": 5, "taker_buy_quote": 40.38251}, {"ts": 1775382240000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382300000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 8.336, "quote_volume": 251.20193, "trades": 2, "taker_buy_quote": 115.2855}, {"ts": 1775382360000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 5.283, "quote_volume": 159.22962, "trades": 2, "taker_buy_quote": 9.46396}, {"ts": 1775382420000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382480000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 5.077, "quote_volume": 152.97001, "trades": 1, "taker_buy_quote": 152.97001}, {"ts": 1775382540000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 8.814, "quote_volume": 265.47768, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775382600000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.11, "volume": 44.576, "quote_volume": 1342.52919, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775382660000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 28.845, "quote_volume": 868.8114, "trades": 3, "taker_buy_quote": 115.209}, {"ts": 1775382720000, "open": 30.12, "high": 30.14, "low": 30.12, "close": 30.13, "volume": 195.532, "quote_volume": 5890.81644, "trades": 23, "taker_buy_quote": 2118.80269}, {"ts": 1775382780000, "open": 30.13, "high": 30.16, "low": 30.13, "close": 30.15, "volume": 86.661, "quote_volume": 2612.89052, "trades": 12, "taker_buy_quote": 2567.35409}, {"ts": 1775382840000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 56.227, "quote_volume": 1695.80632, "trades": 7, "taker_buy_quote": 1695.80632}, {"ts": 1775382900000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 30.15, "high": 30.15, "low": 30.12, "close": 30.12, "volume": 19.714, "quote_volume": 594.15701, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775383020000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "open": 30.14, "high": 30.21, "low": 30.14, "close": 30.21, "volume": 131.924, "quote_volume": 3980.69198, "trades": 26, "taker_buy_quote": 3685.93998}, {"ts": 1775383140000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 64.153, "quote_volume": 1938.06213, "trades": 7, "taker_buy_quote": 1536.4806}, {"ts": 1775383200000, "open": 30.2, "high": 30.2, "low": 30.17, "close": 30.18, "volume": 92.629, "quote_volume": 2796.7909, "trades": 8, "taker_buy_quote": 534.49608}, {"ts": 1775383260000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 10.312, "quote_volume": 311.39323, "trades": 6, "taker_buy_quote": 311.39323}, {"ts": 1775383320000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 2.991, "quote_volume": 90.38073, "trades": 2, "taker_buy_quote": 90.38073}, {"ts": 1775383380000, "open": 30.22, "high": 30.26, "low": 30.22, "close": 30.25, "volume": 93.629, "quote_volume": 2832.25417, "trades": 26, "taker_buy_quote": 2803.18392}, {"ts": 1775383440000, "open": 30.26, "high": 30.27, "low": 30.25, "close": 30.26, "volume": 23.636, "quote_volume": 715.12411, "trades": 5, "taker_buy_quote": 88.19584}, {"ts": 1775383500000, "open": 30.27, "high": 30.27, "low": 30.25, "close": 30.25, "volume": 28.112, "quote_volume": 850.40624, "trades": 5, "taker_buy_quote": 22.48566}, {"ts": 1775383560000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 49.141, "quote_volume": 1486.51525, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775383620000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 6.11, "quote_volume": 184.8275, "trades": 3, "taker_buy_quote": 145.9865}, {"ts": 1775383680000, "open": 30.25, "high": 30.26, "low": 30.24, "close": 30.26, "volume": 35.981, "quote_volume": 1088.34882, "trades": 8, "taker_buy_quote": 582.85898}, {"ts": 1775383740000, "open": 30.27, "high": 30.27, "low": 30.26, "close": 30.26, "volume": 2.526, "quote_volume": 76.45746, "trades": 4, "taker_buy_quote": 33.23646}, {"ts": 1775383800000, "open": 30.24, "high": 30.24, "low": 30.2, "close": 30.22, "volume": 139.37, "quote_volume": 4212.95671, "trades": 9, "taker_buy_quote": 134.59711}, {"ts": 1775383860000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 7.679, "quote_volume": 231.74428, "trades": 3, "taker_buy_quote": 115.4385}, {"ts": 1775383920000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.698, "quote_volume": 21.05866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384040000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 3.9, "quote_volume": 117.663, "trades": 1, "taker_buy_quote": 117.663}, {"ts": 1775384100000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 6.312, "quote_volume": 190.43304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384160000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 29.714, "quote_volume": 896.13661, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775384220000, "open": 30.15, "high": 30.15, "low": 30.12, "close": 30.12, "volume": 45.891, "quote_volume": 1382.84286, "trades": 12, "taker_buy_quote": 115.2855}, {"ts": 1775384280000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.498, "quote_volume": 15.00972, "trades": 1, "taker_buy_quote": 15.00972}, {"ts": 1775384340000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 24.153, "quote_volume": 727.72989, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 21.577, "quote_volume": 649.89924, "trades": 7, "taker_buy_quote": 88.46244}, {"ts": 1775384460000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 13.963, "quote_volume": 420.56556, "trades": 4, "taker_buy_quote": 305.35656}, {"ts": 1775384520000, "open": 30.12, "high": 30.13, "low": 30.11, "close": 30.12, "volume": 20.53, "quote_volume": 618.38581, "trades": 9, "taker_buy_quote": 580.08589}, {"ts": 1775384580000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.11, "volume": 30.276, "quote_volume": 911.62364, "trades": 15, "taker_buy_quote": 473.1016}, {"ts": 1775384640000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.07, "volume": 2.209, "quote_volume": 66.43822, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775384700000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.07, "volume": 2.212, "quote_volume": 66.52716, "trades": 3, "taker_buy_quote": 66.52716}, {"ts": 1775384760000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 29.691, "quote_volume": 892.80837, "trades": 11, "taker_buy_quote": 892.80837}, {"ts": 1775384820000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 30.08, "high": 30.09, "low": 30.08, "close": 30.09, "volume": 33.711, "quote_volume": 1014.02938, "trades": 4, "taker_buy_quote": 1014.02938}, {"ts": 1775385000000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 11.313, "quote_volume": 340.59368, "trades": 7, "taker_buy_quote": 340.59368}, {"ts": 1775385060000, "open": 30.1, "high": 30.1, "low": 30.08, "close": 30.08, "volume": 60.33, "quote_volume": 1815.67559, "trades": 21, "taker_buy_quote": 5.9899}, {"ts": 1775385120000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 1.663, "quote_volume": 50.02304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 6.592, "quote_volume": 198.44262, "trades": 7, "taker_buy_quote": 198.44262}, {"ts": 1775385300000, "open": 30.11, "high": 30.14, "low": 30.11, "close": 30.14, "volume": 89.129, "quote_volume": 2684.07726, "trades": 12, "taker_buy_quote": 2623.81726}, {"ts": 1775385360000, "open": 30.15, "high": 30.22, "low": 30.15, "close": 30.21, "volume": 30.918, "quote_volume": 933.48319, "trades": 16, "taker_buy_quote": 448.31993}, {"ts": 1775385420000, "open": 30.22, "high": 30.22, "low": 30.17, "close": 30.18, "volume": 2.172, "quote_volume": 65.56881, "trades": 4, "taker_buy_quote": 39.254}, {"ts": 1775385480000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 30.19, "high": 30.19, "low": 30.16, "close": 30.17, "volume": 85.145, "quote_volume": 2569.83901, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775385600000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 12.219, "quote_volume": 368.64723, "trades": 7, "taker_buy_quote": 30.41136}, {"ts": 1775385660000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 4.099, "quote_volume": 123.60598, "trades": 3, "taker_buy_quote": 15.3867}, {"ts": 1775385720000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.14, "volume": 67.053, "quote_volume": 2021.22058, "trades": 32, "taker_buy_quote": 251.60872}, {"ts": 1775385780000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 3.317, "quote_volume": 99.97438, "trades": 2, "taker_buy_quote": 99.97438}, {"ts": 1775385840000, "open": 30.14, "high": 30.14, "low": 30.12, "close": 30.12, "volume": 100.518, "quote_volume": 3028.66607, "trades": 25, "taker_buy_quote": 622.52548}, {"ts": 1775385900000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 10.986, "quote_volume": 331.00818, "trades": 5, "taker_buy_quote": 122.77975}, {"ts": 1775385960000, "open": 30.11, "high": 30.11, "low": 30.08, "close": 30.08, "volume": 3.691, "quote_volume": 111.05511, "trades": 3, "taker_buy_quote": 18.99941}, {"ts": 1775386020000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.06, "volume": 25.008, "quote_volume": 751.96064, "trades": 12, "taker_buy_quote": 420.84}, {"ts": 1775386080000, "open": 30.07, "high": 30.07, "low": 30.04, "close": 30.06, "volume": 57.325, "quote_volume": 1722.86969, "trades": 17, "taker_buy_quote": 1240.11079}, {"ts": 1775386140000, "open": 30.05, "high": 30.05, "low": 30.01, "close": 30.01, "volume": 214.578, "quote_volume": 6444.22652, "trades": 51, "taker_buy_quote": 2518.18776}, {"ts": 1775386200000, "open": 30.01, "high": 30.01, "low": 29.95, "close": 29.95, "volume": 424.42, "quote_volume": 12730.97665, "trades": 80, "taker_buy_quote": 536.53297}, {"ts": 1775386260000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 39.705, "quote_volume": 1189.5618, "trades": 7, "taker_buy_quote": 1074.9648}, {"ts": 1775386320000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386380000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 20.832, "quote_volume": 624.33504, "trades": 1, "taker_buy_quote": 624.33504}, {"ts": 1775386440000, "open": 29.98, "high": 30.01, "low": 29.98, "close": 30.01, "volume": 52.542, "quote_volume": 1575.90966, "trades": 10, "taker_buy_quote": 1575.90966}, {"ts": 1775386500000, "open": 30.01, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 77.421, "quote_volume": 2323.10757, "trades": 20, "taker_buy_quote": 679.10151}, {"ts": 1775386560000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 30.03, "high": 30.04, "low": 30.02, "close": 30.03, "volume": 73.977, "quote_volume": 2221.40782, "trades": 12, "taker_buy_quote": 1307.29302}, {"ts": 1775386680000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.04, "volume": 50.773, "quote_volume": 1525.15399, "trades": 6, "taker_buy_quote": 569.76047}, {"ts": 1775386740000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 3.687, "quote_volume": 110.68374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 44.04, "quote_volume": 1320.56017, "trades": 19, "taker_buy_quote": 1053.57918}, {"ts": 1775386860000, "open": 29.99, "high": 30.02, "low": 29.99, "close": 30.01, "volume": 21.348, "quote_volume": 640.37091, "trades": 6, "taker_buy_quote": 485.99545}, {"ts": 1775386920000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 2.874, "quote_volume": 86.3637, "trades": 1, "taker_buy_quote": 86.3637}, {"ts": 1775386980000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.04, "volume": 3.994, "quote_volume": 119.94481, "trades": 3, "taker_buy_quote": 119.94481}, {"ts": 1775387040000, "open": 30.01, "high": 30.01, "low": 29.97, "close": 30.0, "volume": 48.692, "quote_volume": 1460.46128, "trades": 19, "taker_buy_quote": 769.75282}, {"ts": 1775387100000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 14.0, "quote_volume": 420.28, "trades": 1, "taker_buy_quote": 420.28}, {"ts": 1775387220000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387280000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 2.638, "quote_volume": 79.18797, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387400000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 3.825, "quote_volume": 114.78825, "trades": 1, "taker_buy_quote": 114.78825}, {"ts": 1775387460000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 51.795, "quote_volume": 1554.77717, "trades": 11, "taker_buy_quote": 234.3061}, {"ts": 1775387520000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 11.19, "quote_volume": 335.8119, "trades": 2, "taker_buy_quote": 335.8119}, {"ts": 1775387580000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 18.448, "quote_volume": 553.62448, "trades": 2, "taker_buy_quote": 553.62448}, {"ts": 1775387640000, "open": 30.01, "high": 30.01, "low": 29.96, "close": 29.96, "volume": 458.372, "quote_volume": 13743.91718, "trades": 37, "taker_buy_quote": 84.57}, {"ts": 1775387700000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 69.799, "quote_volume": 2093.01458, "trades": 15, "taker_buy_quote": 1454.23099}, {"ts": 1775387760000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 4.744, "quote_volume": 142.36744, "trades": 1, "taker_buy_quote": 142.36744}, {"ts": 1775387820000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 11.708, "quote_volume": 351.36894, "trades": 6, "taker_buy_quote": 351.36894}, {"ts": 1775387880000, "open": 30.03, "high": 30.06, "low": 30.03, "close": 30.04, "volume": 16.853, "quote_volume": 506.38303, "trades": 11, "taker_buy_quote": 243.52356}, {"ts": 1775387940000, "open": 30.04, "high": 30.05, "low": 30.03, "close": 30.03, "volume": 15.98, "quote_volume": 480.0225, "trades": 5, "taker_buy_quote": 480.0225}, {"ts": 1775388000000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.835, "quote_volume": 25.07505, "trades": 1, "taker_buy_quote": 25.07505}, {"ts": 1775388060000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.835, "quote_volume": 25.0834, "trades": 1, "taker_buy_quote": 25.0834}, {"ts": 1775388120000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 4.497, "quote_volume": 135.02217, "trades": 12, "taker_buy_quote": 36.72669}, {"ts": 1775388180000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 7.345, "quote_volume": 220.44495, "trades": 2, "taker_buy_quote": 64.543}, {"ts": 1775388240000, "open": 30.01, "high": 30.01, "low": 29.98, "close": 29.98, "volume": 100.769, "quote_volume": 3023.92254, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 29.97, "high": 29.97, "low": 29.89, "close": 29.91, "volume": 164.064, "quote_volume": 4907.46817, "trades": 65, "taker_buy_quote": 1388.74258}, {"ts": 1775388360000, "open": 29.91, "high": 29.94, "low": 29.91, "close": 29.94, "volume": 61.342, "quote_volume": 1835.34246, "trades": 17, "taker_buy_quote": 879.03942}, {"ts": 1775388420000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 1.424, "quote_volume": 42.6488, "trades": 1, "taker_buy_quote": 42.6488}, {"ts": 1775388480000, "open": 29.95, "high": 29.95, "low": 29.91, "close": 29.91, "volume": 11.857, "quote_volume": 354.82922, "trades": 19, "taker_buy_quote": 6.8885}, {"ts": 1775388540000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 19.765, "quote_volume": 591.3688, "trades": 2, "taker_buy_quote": 465.76464}, {"ts": 1775388600000, "open": 29.93, "high": 29.94, "low": 29.93, "close": 29.94, "volume": 7.966, "quote_volume": 238.42421, "trades": 2, "taker_buy_quote": 238.42421}, {"ts": 1775388660000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 3.341, "quote_volume": 99.99613, "trades": 1, "taker_buy_quote": 99.99613}, {"ts": 1775388720000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 3.8, "quote_volume": 113.772, "trades": 1, "taker_buy_quote": 113.772}, {"ts": 1775388780000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 22.518, "quote_volume": 674.90993, "trades": 12, "taker_buy_quote": 197.69762}, {"ts": 1775388840000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 0.476, "quote_volume": 14.27048, "trades": 1, "taker_buy_quote": 14.27048}, {"ts": 1775388900000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 25.648, "quote_volume": 769.3, "trades": 3, "taker_buy_quote": 769.3}, {"ts": 1775388960000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.668, "quote_volume": 20.03332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "open": 30.01, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 35.289, "quote_volume": 1059.17449, "trades": 12, "taker_buy_quote": 597.38798}, {"ts": 1775389080000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.529, "quote_volume": 15.87, "trades": 1, "taker_buy_quote": 15.87}, {"ts": 1775389140000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 3.929, "quote_volume": 117.90929, "trades": 3, "taker_buy_quote": 117.90929}, {"ts": 1775389200000, "open": 30.01, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 12.061, "quote_volume": 361.89965, "trades": 6, "taker_buy_quote": 60.0314}, {"ts": 1775389260000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 10.394, "quote_volume": 311.92394, "trades": 3, "taker_buy_quote": 311.92394}, {"ts": 1775389320000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 4.663, "quote_volume": 140.02322, "trades": 3, "taker_buy_quote": 119.99988}, {"ts": 1775389380000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.03, "volume": 39.691, "quote_volume": 1192.11499, "trades": 11, "taker_buy_quote": 732.68602}, {"ts": 1775389440000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 0.443, "quote_volume": 13.30107, "trades": 2, "taker_buy_quote": 13.30107}, {"ts": 1775389500000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 8.422, "quote_volume": 252.75479, "trades": 4, "taker_buy_quote": 252.75479}, {"ts": 1775389560000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.899, "quote_volume": 26.99697, "trades": 1, "taker_buy_quote": 26.99697}, {"ts": 1775389620000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 2.395, "quote_volume": 71.8979, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 156.181, "quote_volume": 4690.11543, "trades": 4, "taker_buy_quote": 4690.11543}, {"ts": 1775389800000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 14.563, "quote_volume": 437.22098, "trades": 2, "taker_buy_quote": 119.27916}, {"ts": 1775389860000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 5.981, "quote_volume": 179.60943, "trades": 3, "taker_buy_quote": 174.50433}, {"ts": 1775389920000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 3.743, "quote_volume": 112.39435, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389980000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 8.702, "quote_volume": 261.34501, "trades": 4, "taker_buy_quote": 261.34501}, {"ts": 1775390040000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 17.825, "quote_volume": 535.28475, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 2.988, "quote_volume": 89.69976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.05, "volume": 18.842, "quote_volume": 565.95501, "trades": 8, "taker_buy_quote": 560.94}, {"ts": 1775390280000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.07, "volume": 9.945, "quote_volume": 299.0691, "trades": 4, "taker_buy_quote": 299.0691}, {"ts": 1775390340000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.08, "volume": 4.645, "quote_volume": 139.71828, "trades": 11, "taker_buy_quote": 134.72832}, {"ts": 1775390400000, "open": 30.08, "high": 30.11, "low": 30.06, "close": 30.06, "volume": 568.007, "quote_volume": 17095.41574, "trades": 51, "taker_buy_quote": 15437.93643}, {"ts": 1775390460000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.08, "volume": 6.677, "quote_volume": 200.89343, "trades": 5, "taker_buy_quote": 200.89343}, {"ts": 1775390520000, "open": 30.08, "high": 30.08, "low": 30.05, "close": 30.06, "volume": 84.711, "quote_volume": 2546.56965, "trades": 16, "taker_buy_quote": 164.74404}, {"ts": 1775390580000, "open": 30.03, "high": 30.03, "low": 29.98, "close": 29.98, "volume": 75.39, "quote_volume": 2261.40333, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775390640000, "open": 30.0, "high": 30.04, "low": 30.0, "close": 30.02, "volume": 484.121, "quote_volume": 14528.81597, "trades": 25, "taker_buy_quote": 14528.81597}, {"ts": 1775390700000, "open": 30.01, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 16.385, "quote_volume": 491.96339, "trades": 16, "taker_buy_quote": 420.09423}, {"ts": 1775390760000, "open": 30.04, "high": 30.05, "low": 30.0, "close": 30.0, "volume": 64.49, "quote_volume": 1936.8676, "trades": 22, "taker_buy_quote": 452.91965}, {"ts": 1775390820000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 0.665, "quote_volume": 19.9633, "trades": 2, "taker_buy_quote": 19.9633}, {"ts": 1775390880000, "open": 30.01, "high": 30.03, "low": 30.0, "close": 30.02, "volume": 98.502, "quote_volume": 2957.04533, "trades": 29, "taker_buy_quote": 2807.70291}, {"ts": 1775390940000, "open": 30.02, "high": 30.07, "low": 30.02, "close": 30.04, "volume": 18.142, "quote_volume": 544.70256, "trades": 8, "taker_buy_quote": 510.53944}, {"ts": 1775391000000, "open": 30.05, "high": 30.05, "low": 30.03, "close": 30.03, "volume": 13.527, "quote_volume": 406.21913, "trades": 7, "taker_buy_quote": 384.62756}, {"ts": 1775391060000, "open": 30.02, "high": 30.02, "low": 29.99, "close": 29.99, "volume": 18.838, "quote_volume": 565.2174, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "open": 30.0, "high": 30.01, "low": 29.99, "close": 29.99, "volume": 12.46, "quote_volume": 373.78104, "trades": 10, "taker_buy_quote": 305.28388}, {"ts": 1775391180000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 3.636, "quote_volume": 109.08, "trades": 1, "taker_buy_quote": 109.08}, {"ts": 1775391240000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 1.883, "quote_volume": 56.49217, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391300000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 2.714, "quote_volume": 81.44714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391360000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 21.35, "quote_volume": 640.7977, "trades": 8, "taker_buy_quote": 388.0293}, {"ts": 1775391420000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 40.928, "quote_volume": 1228.68165, "trades": 9, "taker_buy_quote": 472.53789}, {"ts": 1775391480000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 1.812, "quote_volume": 54.39624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391540000, "open": 30.02, "high": 30.02, "low": 29.99, "close": 29.99, "volume": 27.736, "quote_volume": 832.60547, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775391600000, "open": 29.99, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 64.304, "quote_volume": 1928.86272, "trades": 17, "taker_buy_quote": 1291.56}, {"ts": 1775391660000, "open": 29.98, "high": 29.98, "low": 29.96, "close": 29.97, "volume": 152.437, "quote_volume": 4568.5473, "trades": 11, "taker_buy_quote": 646.85941}, {"ts": 1775391720000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 87.736, "quote_volume": 2629.72259, "trades": 10, "taker_buy_quote": 823.46066}, {"ts": 1775391780000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 11.179, "quote_volume": 335.31199, "trades": 6, "taker_buy_quote": 280.52026}, {"ts": 1775391840000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 29.99, "volume": 59.32, "quote_volume": 1778.93489, "trades": 15, "taker_buy_quote": 101.17614}, {"ts": 1775391900000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 2.676, "quote_volume": 80.22648, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391960000, "open": 29.97, "high": 29.97, "low": 29.94, "close": 29.94, "volume": 8.406, "quote_volume": 251.79319, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775392020000, "open": 29.94, "high": 29.95, "low": 29.94, "close": 29.94, "volume": 43.854, "quote_volume": 1313.03198, "trades": 6, "taker_buy_quote": 727.27751}, {"ts": 1775392080000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 4.612, "quote_volume": 138.08328, "trades": 3, "taker_buy_quote": 85.98768}, {"ts": 1775392140000, "open": 29.93, "high": 29.93, "low": 29.9, "close": 29.9, "volume": 11.986, "quote_volume": 358.55074, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 29.91, "high": 29.94, "low": 29.91, "close": 29.94, "volume": 50.624, "quote_volume": 1515.60381, "trades": 14, "taker_buy_quote": 356.79611}, {"ts": 1775392260000, "open": 29.94, "high": 29.94, "low": 29.89, "close": 29.89, "volume": 33.366, "quote_volume": 998.78453, "trades": 11, "taker_buy_quote": 36.74176}, {"ts": 1775392320000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 4.027, "quote_volume": 120.36703, "trades": 2, "taker_buy_quote": 114.32925}, {"ts": 1775392380000, "open": 29.89, "high": 29.89, "low": 29.81, "close": 29.87, "volume": 569.062, "quote_volume": 16984.66305, "trades": 82, "taker_buy_quote": 385.72157}, {"ts": 1775392440000, "open": 29.87, "high": 29.92, "low": 29.87, "close": 29.89, "volume": 88.277, "quote_volume": 2639.85364, "trades": 12, "taker_buy_quote": 2109.4855}, {"ts": 1775392500000, "open": 29.89, "high": 29.9, "low": 29.85, "close": 29.9, "volume": 99.9, "quote_volume": 2984.87792, "trades": 28, "taker_buy_quote": 562.2675}, {"ts": 1775392560000, "open": 29.86, "high": 29.91, "low": 29.86, "close": 29.91, "volume": 173.549, "quote_volume": 5189.88014, "trades": 19, "taker_buy_quote": 5156.50058}, {"ts": 1775392620000, "open": 29.91, "high": 29.91, "low": 29.89, "close": 29.89, "volume": 41.833, "quote_volume": 1250.54179, "trades": 5, "taker_buy_quote": 779.42357}, {"ts": 1775392680000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 10.294, "quote_volume": 307.58472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392740000, "open": 29.87, "high": 29.87, "low": 29.84, "close": 29.84, "volume": 12.519, "quote_volume": 373.62613, "trades": 12, "taker_buy_quote": 141.2924}, {"ts": 1775392800000, "open": 29.85, "high": 29.85, "low": 29.77, "close": 29.82, "volume": 1203.605, "quote_volume": 35863.0094, "trades": 76, "taker_buy_quote": 10150.00134}, {"ts": 1775392860000, "open": 29.82, "high": 29.83, "low": 29.81, "close": 29.81, "volume": 14.736, "quote_volume": 439.50892, "trades": 9, "taker_buy_quote": 329.9694}, {"ts": 1775392920000, "open": 29.8, "high": 29.82, "low": 29.76, "close": 29.78, "volume": 183.064, "quote_volume": 5456.11044, "trades": 45, "taker_buy_quote": 3392.05028}, {"ts": 1775392980000, "open": 29.78, "high": 29.79, "low": 29.75, "close": 29.79, "volume": 189.331, "quote_volume": 5636.548, "trades": 51, "taker_buy_quote": 5367.12748}, {"ts": 1775393040000, "open": 29.8, "high": 29.84, "low": 29.8, "close": 29.81, "volume": 183.103, "quote_volume": 5459.65347, "trades": 43, "taker_buy_quote": 4385.2542}, {"ts": 1775393100000, "open": 29.82, "high": 29.84, "low": 29.8, "close": 29.83, "volume": 38.703, "quote_volume": 1154.44317, "trades": 11, "taker_buy_quote": 806.96717}, {"ts": 1775393160000, "open": 29.84, "high": 29.84, "low": 29.8, "close": 29.8, "volume": 18.411, "quote_volume": 549.01876, "trades": 20, "taker_buy_quote": 30.04888}, {"ts": 1775393220000, "open": 29.8, "high": 29.84, "low": 29.79, "close": 29.84, "volume": 37.669, "quote_volume": 1123.18367, "trades": 24, "taker_buy_quote": 403.26163}, {"ts": 1775393280000, "open": 29.83, "high": 29.84, "low": 29.77, "close": 29.78, "volume": 141.928, "quote_volume": 4228.79397, "trades": 22, "taker_buy_quote": 1020.09263}, {"ts": 1775393340000, "open": 29.77, "high": 29.79, "low": 29.77, "close": 29.77, "volume": 15.39, "quote_volume": 458.29309, "trades": 12, "taker_buy_quote": 300.17233}, {"ts": 1775393400000, "open": 29.77, "high": 29.83, "low": 29.77, "close": 29.83, "volume": 106.041, "quote_volume": 3159.79743, "trades": 30, "taker_buy_quote": 2813.66164}, {"ts": 1775393460000, "open": 29.84, "high": 29.84, "low": 29.8, "close": 29.8, "volume": 108.34, "quote_volume": 3230.18738, "trades": 31, "taker_buy_quote": 761.7272}, {"ts": 1775393520000, "open": 29.8, "high": 29.84, "low": 29.79, "close": 29.83, "volume": 282.215, "quote_volume": 8412.64731, "trades": 41, "taker_buy_quote": 4804.71164}, {"ts": 1775393580000, "open": 29.81, "high": 29.82, "low": 29.8, "close": 29.82, "volume": 188.166, "quote_volume": 5608.18632, "trades": 24, "taker_buy_quote": 2896.55991}, {"ts": 1775393640000, "open": 29.81, "high": 29.84, "low": 29.79, "close": 29.84, "volume": 165.152, "quote_volume": 4924.55092, "trades": 18, "taker_buy_quote": 4850.0009}, {"ts": 1775393700000, "open": 29.83, "high": 29.84, "low": 29.82, "close": 29.82, "volume": 6.219, "quote_volume": 185.53218, "trades": 6, "taker_buy_quote": 100.79952}, {"ts": 1775393760000, "open": 29.82, "high": 29.85, "low": 29.82, "close": 29.84, "volume": 120.26, "quote_volume": 3587.54982, "trades": 12, "taker_buy_quote": 3587.54982}, {"ts": 1775393820000, "open": 29.83, "high": 29.87, "low": 29.83, "close": 29.85, "volume": 28.649, "quote_volume": 855.04772, "trades": 22, "taker_buy_quote": 683.0977}, {"ts": 1775393880000, "open": 29.84, "high": 29.87, "low": 29.82, "close": 29.86, "volume": 138.144, "quote_volume": 4120.73303, "trades": 15, "taker_buy_quote": 552.6172}, {"ts": 1775393940000, "open": 29.87, "high": 29.89, "low": 29.87, "close": 29.89, "volume": 38.948, "quote_volume": 1163.77006, "trades": 4, "taker_buy_quote": 1163.77006}, {"ts": 1775394000000, "open": 29.89, "high": 29.91, "low": 29.89, "close": 29.89, "volume": 12.953, "quote_volume": 387.3412, "trades": 8, "taker_buy_quote": 356.8534}, {"ts": 1775394060000, "open": 29.88, "high": 29.9, "low": 29.88, "close": 29.89, "volume": 23.676, "quote_volume": 707.64182, "trades": 8, "taker_buy_quote": 114.291}, {"ts": 1775394120000, "open": 29.89, "high": 29.91, "low": 29.89, "close": 29.91, "volume": 37.781, "quote_volume": 1129.56906, "trades": 19, "taker_buy_quote": 674.63334}, {"ts": 1775394180000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 19.273, "quote_volume": 576.64816, "trades": 5, "taker_buy_quote": 492.75248}, {"ts": 1775394240000, "open": 29.92, "high": 29.93, "low": 29.92, "close": 29.93, "volume": 7.638, "quote_volume": 228.56709, "trades": 2, "taker_buy_quote": 228.56709}, {"ts": 1775394300000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 17.0, "quote_volume": 508.13, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394360000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 16.943, "quote_volume": 506.68863, "trades": 9, "taker_buy_quote": 506.68863}, {"ts": 1775394420000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 3.825, "quote_volume": 114.40575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 4.047, "quote_volume": 121.04577, "trades": 6, "taker_buy_quote": 50.72736}, {"ts": 1775394540000, "open": 29.9, "high": 29.9, "low": 29.86, "close": 29.88, "volume": 40.269, "quote_volume": 1203.68858, "trades": 13, "taker_buy_quote": 587.57674}, {"ts": 1775394600000, "open": 29.88, "high": 29.9, "low": 29.88, "close": 29.9, "volume": 2.373, "quote_volume": 70.93956, "trades": 2, "taker_buy_quote": 70.93956}, {"ts": 1775394660000, "open": 29.9, "high": 29.93, "low": 29.9, "close": 29.93, "volume": 30.265, "quote_volume": 905.74303, "trades": 11, "taker_buy_quote": 876.67051}, {"ts": 1775394720000, "open": 29.92, "high": 29.93, "low": 29.9, "close": 29.91, "volume": 42.407, "quote_volume": 1268.8822, "trades": 20, "taker_buy_quote": 1083.7102}, {"ts": 1775394780000, "open": 29.88, "high": 29.88, "low": 29.85, "close": 29.85, "volume": 47.647, "quote_volume": 1422.80182, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775394840000, "open": 29.84, "high": 29.84, "low": 29.8, "close": 29.8, "volume": 157.419, "quote_volume": 4696.81362, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775394900000, "open": 29.8, "high": 29.8, "low": 29.78, "close": 29.79, "volume": 44.396, "quote_volume": 1322.63624, "trades": 8, "taker_buy_quote": 236.91987}, {"ts": 1775394960000, "open": 29.79, "high": 29.79, "low": 29.76, "close": 29.78, "volume": 17.395, "quote_volume": 517.87545, "trades": 8, "taker_buy_quote": 179.904}, {"ts": 1775395020000, "open": 29.79, "high": 29.79, "low": 29.79, "close": 29.79, "volume": 0.335, "quote_volume": 9.97965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395080000, "open": 29.78, "high": 29.82, "low": 29.78, "close": 29.82, "volume": 5.219, "quote_volume": 155.53866, "trades": 5, "taker_buy_quote": 155.53866}, {"ts": 1775395140000, "open": 29.83, "high": 29.84, "low": 29.81, "close": 29.82, "volume": 33.313, "quote_volume": 993.4172, "trades": 8, "taker_buy_quote": 397.05513}, {"ts": 1775395200000, "open": 29.82, "high": 29.87, "low": 29.82, "close": 29.86, "volume": 14.872, "quote_volume": 444.09653, "trades": 9, "taker_buy_quote": 249.88361}, {"ts": 1775395260000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 2.465, "quote_volume": 73.6049, "trades": 3, "taker_buy_quote": 73.6049}, {"ts": 1775395320000, "open": 29.87, "high": 29.88, "low": 29.87, "close": 29.88, "volume": 2.578, "quote_volume": 77.02224, "trades": 2, "taker_buy_quote": 51.93144}, {"ts": 1775395380000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 5.17, "quote_volume": 154.52885, "trades": 3, "taker_buy_quote": 147.20825}, {"ts": 1775395440000, "open": 29.89, "high": 29.89, "low": 29.88, "close": 29.88, "volume": 5.5, "quote_volume": 164.344, "trades": 3, "taker_buy_quote": 11.956}, {"ts": 1775395500000, "open": 29.86, "high": 29.88, "low": 29.85, "close": 29.85, "volume": 43.38, "quote_volume": 1295.58933, "trades": 9, "taker_buy_quote": 1181.75599}, {"ts": 1775395560000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 15.318, "quote_volume": 457.39548, "trades": 2, "taker_buy_quote": 457.39548}, {"ts": 1775395620000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.86, "volume": 13.55, "quote_volume": 404.62523, "trades": 5, "taker_buy_quote": 283.24433}, {"ts": 1775395680000, "open": 29.85, "high": 29.85, "low": 29.83, "close": 29.84, "volume": 28.452, "quote_volume": 849.0775, "trades": 8, "taker_buy_quote": 600.87506}, {"ts": 1775395740000, "open": 29.82, "high": 29.82, "low": 29.78, "close": 29.79, "volume": 103.455, "quote_volume": 3083.49074, "trades": 15, "taker_buy_quote": 1440.3564}, {"ts": 1775395800000, "open": 29.78, "high": 29.78, "low": 29.76, "close": 29.77, "volume": 20.13, "quote_volume": 599.15579, "trades": 6, "taker_buy_quote": 211.33723}, {"ts": 1775395860000, "open": 29.77, "high": 29.79, "low": 29.77, "close": 29.78, "volume": 26.378, "quote_volume": 785.63991, "trades": 8, "taker_buy_quote": 785.63991}, {"ts": 1775395920000, "open": 29.8, "high": 29.86, "low": 29.8, "close": 29.86, "volume": 20.887, "quote_volume": 623.2697, "trades": 10, "taker_buy_quote": 518.8297}, {"ts": 1775395980000, "open": 29.87, "high": 29.9, "low": 29.86, "close": 29.9, "volume": 27.162, "quote_volume": 811.9008, "trades": 15, "taker_buy_quote": 743.54645}, {"ts": 1775396040000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 1.402, "quote_volume": 41.90578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775396100000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396160000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 2.174, "quote_volume": 64.98086, "trades": 1, "taker_buy_quote": 64.98086}, {"ts": 1775396220000, "open": 29.88, "high": 29.88, "low": 29.87, "close": 29.88, "volume": 31.215, "quote_volume": 932.47637, "trades": 6, "taker_buy_quote": 251.94816}, {"ts": 1775396280000, "open": 29.88, "high": 29.89, "low": 29.87, "close": 29.88, "volume": 94.381, "quote_volume": 2820.11481, "trades": 10, "taker_buy_quote": 2587.87692}, {"ts": 1775396340000, "open": 29.88, "high": 29.91, "low": 29.88, "close": 29.89, "volume": 40.186, "quote_volume": 1201.3352, "trades": 9, "taker_buy_quote": 154.79293}, {"ts": 1775396400000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 41.007, "quote_volume": 1226.42672, "trades": 10, "taker_buy_quote": 1226.42672}, {"ts": 1775396460000, "open": 29.89, "high": 29.9, "low": 29.89, "close": 29.89, "volume": 9.071, "quote_volume": 271.15333, "trades": 6, "taker_buy_quote": 113.87215}, {"ts": 1775396520000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 1.102, "quote_volume": 32.92776, "trades": 1, "taker_buy_quote": 32.92776}, {"ts": 1775396580000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 116.282, "quote_volume": 3474.92588, "trades": 16, "taker_buy_quote": 3305.86484}, {"ts": 1775396640000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.88, "volume": 81.98, "quote_volume": 2450.25471, "trades": 10, "taker_buy_quote": 796.45464}, {"ts": 1775396700000, "open": 29.88, "high": 29.89, "low": 29.87, "close": 29.89, "volume": 60.248, "quote_volume": 1800.1674, "trades": 10, "taker_buy_quote": 184.48108}, {"ts": 1775396760000, "open": 29.87, "high": 29.89, "low": 29.86, "close": 29.89, "volume": 238.107, "quote_volume": 7111.08168, "trades": 27, "taker_buy_quote": 828.33927}, {"ts": 1775396820000, "open": 29.91, "high": 29.92, "low": 29.91, "close": 29.92, "volume": 12.19, "quote_volume": 364.6794, "trades": 4, "taker_buy_quote": 364.6794}, {"ts": 1775396880000, "open": 29.93, "high": 29.97, "low": 29.93, "close": 29.95, "volume": 139.69, "quote_volume": 4184.34925, "trades": 26, "taker_buy_quote": 2886.02913}, {"ts": 1775396940000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 4.886, "quote_volume": 146.28636, "trades": 5, "taker_buy_quote": 113.3035}, {"ts": 1775397000000, "open": 29.98, "high": 30.01, "low": 29.98, "close": 30.01, "volume": 29.932, "quote_volume": 897.73448, "trades": 12, "taker_buy_quote": 882.70949}, {"ts": 1775397060000, "open": 30.0, "high": 30.03, "low": 30.0, "close": 30.01, "volume": 461.011, "quote_volume": 13842.08645, "trades": 24, "taker_buy_quote": 13727.2982}, {"ts": 1775397120000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 26.266, "quote_volume": 787.98, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775397180000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 3.333, "quote_volume": 99.99, "trades": 1, "taker_buy_quote": 99.99}, {"ts": 1775397240000, "open": 29.99, "high": 29.99, "low": 29.98, "close": 29.98, "volume": 11.066, "quote_volume": 331.8065, "trades": 6, "taker_buy_quote": 188.39432}, {"ts": 1775397300000, "open": 29.99, "high": 30.02, "low": 29.99, "close": 30.02, "volume": 6.559, "quote_volume": 196.81582, "trades": 6, "taker_buy_quote": 28.74}, {"ts": 1775397360000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.05, "volume": 77.866, "quote_volume": 2339.13122, "trades": 13, "taker_buy_quote": 2339.13122}, {"ts": 1775397420000, "open": 30.05, "high": 30.09, "low": 30.05, "close": 30.09, "volume": 195.983, "quote_volume": 5893.18298, "trades": 28, "taker_buy_quote": 5589.37476}, {"ts": 1775397480000, "open": 30.1, "high": 30.1, "low": 30.07, "close": 30.07, "volume": 26.97, "quote_volume": 811.72965, "trades": 9, "taker_buy_quote": 404.08254}, {"ts": 1775397540000, "open": 30.06, "high": 30.06, "low": 30.05, "close": 30.06, "volume": 62.317, "quote_volume": 1872.6625, "trades": 7, "taker_buy_quote": 118.5839}, {"ts": 1775397600000, "open": 30.06, "high": 30.08, "low": 30.06, "close": 30.07, "volume": 3.116, "quote_volume": 93.68874, "trades": 4, "taker_buy_quote": 51.77116}, {"ts": 1775397660000, "open": 30.03, "high": 30.1, "low": 30.03, "close": 30.1, "volume": 84.413, "quote_volume": 2538.22161, "trades": 29, "taker_buy_quote": 2205.03251}, {"ts": 1775397720000, "open": 30.11, "high": 30.14, "low": 30.11, "close": 30.13, "volume": 53.978, "quote_volume": 1625.7676, "trades": 10, "taker_buy_quote": 1376.56237}, {"ts": 1775397780000, "open": 30.12, "high": 30.16, "low": 30.12, "close": 30.16, "volume": 144.878, "quote_volume": 4365.77745, "trades": 26, "taker_buy_quote": 3584.35195}, {"ts": 1775397840000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 11.892, "quote_volume": 358.5042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 30.13, "high": 30.13, "low": 30.09, "close": 30.11, "volume": 505.161, "quote_volume": 15212.17605, "trades": 27, "taker_buy_quote": 383.1614}, {"ts": 1775397960000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 10.71, "quote_volume": 322.4781, "trades": 4, "taker_buy_quote": 10.38795}, {"ts": 1775398020000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398080000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.165, "quote_volume": 4.97145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398200000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 14.18, "quote_volume": 427.1016, "trades": 3, "taker_buy_quote": 366.8616}, {"ts": 1775398260000, "open": 30.13, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 7.621, "quote_volume": 229.55433, "trades": 3, "taker_buy_quote": 29.55753}, {"ts": 1775398320000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.763, "quote_volume": 22.98919, "trades": 1, "taker_buy_quote": 22.98919}, {"ts": 1775398380000, "open": 30.11, "high": 30.11, "low": 30.04, "close": 30.04, "volume": 50.649, "quote_volume": 1524.20792, "trades": 11, "taker_buy_quote": 39.37582}, {"ts": 1775398440000, "open": 30.05, "high": 30.06, "low": 30.03, "close": 30.03, "volume": 45.97, "quote_volume": 1381.09517, "trades": 10, "taker_buy_quote": 225.99177}, {"ts": 1775398500000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 33.901, "quote_volume": 1017.93464, "trades": 8, "taker_buy_quote": 218.52831}, {"ts": 1775398560000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.03, "volume": 1.418, "quote_volume": 42.58866, "trades": 3, "taker_buy_quote": 24.75296}, {"ts": 1775398620000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 1.246, "quote_volume": 37.40492, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775398680000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.25, "quote_volume": 7.5075, "trades": 1, "taker_buy_quote": 7.5075}, {"ts": 1775398740000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.02, "volume": 23.525, "quote_volume": 706.37614, "trades": 5, "taker_buy_quote": 264.18154}, {"ts": 1775398800000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 56.045, "quote_volume": 1681.91045, "trades": 9, "taker_buy_quote": 966.56208}, {"ts": 1775398860000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 30.302, "quote_volume": 909.66918, "trades": 5, "taker_buy_quote": 900.23976}, {"ts": 1775398920000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.04, "volume": 27.43, "quote_volume": 823.7762, "trades": 6, "taker_buy_quote": 160.1132}, {"ts": 1775398980000, "open": 30.03, "high": 30.06, "low": 30.03, "close": 30.06, "volume": 7.947, "quote_volume": 238.86798, "trades": 6, "taker_buy_quote": 230.00913}, {"ts": 1775399040000, "open": 30.06, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 5.0, "quote_volume": 150.28825, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399100000, "open": 30.04, "high": 30.1, "low": 30.04, "close": 30.1, "volume": 20.923, "quote_volume": 629.03894, "trades": 13, "taker_buy_quote": 514.13594}, {"ts": 1775399160000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 26.995, "quote_volume": 812.66223, "trades": 14, "taker_buy_quote": 812.66223}, {"ts": 1775399220000, "open": 30.12, "high": 30.15, "low": 30.12, "close": 30.14, "volume": 66.897, "quote_volume": 2016.31234, "trades": 22, "taker_buy_quote": 841.97061}, {"ts": 1775399280000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 30.12, "high": 30.12, "low": 30.09, "close": 30.09, "volume": 8.887, "quote_volume": 267.555, "trades": 6, "taker_buy_quote": 92.1672}, {"ts": 1775399400000, "open": 30.09, "high": 30.11, "low": 30.09, "close": 30.11, "volume": 14.108, "quote_volume": 424.77229, "trades": 9, "taker_buy_quote": 230.3415}, {"ts": 1775399460000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 4.82, "quote_volume": 145.0338, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399580000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 3.3, "quote_volume": 99.36, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399640000, "open": 30.11, "high": 30.11, "low": 30.1, "close": 30.1, "volume": 12.629, "quote_volume": 380.19641, "trades": 5, "taker_buy_quote": 188.9678}, {"ts": 1775399700000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 19.537, "quote_volume": 588.25907, "trades": 4, "taker_buy_quote": 588.25907}, {"ts": 1775399760000, "open": 30.1, "high": 30.13, "low": 30.1, "close": 30.12, "volume": 12.305, "quote_volume": 370.5839, "trades": 6, "taker_buy_quote": 363.2395}, {"ts": 1775399820000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.966, "quote_volume": 29.10558, "trades": 5, "taker_buy_quote": 29.10558}, {"ts": 1775399880000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 2.869, "quote_volume": 86.41428, "trades": 1, "taker_buy_quote": 86.41428}, {"ts": 1775399940000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 9.064, "quote_volume": 272.81248, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 15.775, "quote_volume": 474.77533, "trades": 5, "taker_buy_quote": 432.89005}, {"ts": 1775400060000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 24.246, "quote_volume": 729.99213, "trades": 5, "taker_buy_quote": 729.99213}, {"ts": 1775400120000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.13, "volume": 24.701, "quote_volume": 743.85955, "trades": 9, "taker_buy_quote": 743.85955}, {"ts": 1775400180000, "open": 30.13, "high": 30.17, "low": 30.13, "close": 30.16, "volume": 24.598, "quote_volume": 741.49823, "trades": 16, "taker_buy_quote": 741.49823}, {"ts": 1775400240000, "open": 30.16, "high": 30.16, "low": 30.12, "close": 30.12, "volume": 54.117, "quote_volume": 1632.03429, "trades": 6, "taker_buy_quote": 474.38664}, {"ts": 1775400300000, "open": 30.09, "high": 30.12, "low": 30.08, "close": 30.1, "volume": 56.76, "quote_volume": 1708.65542, "trades": 19, "taker_buy_quote": 445.54833}, {"ts": 1775400360000, "open": 30.1, "high": 30.11, "low": 30.09, "close": 30.11, "volume": 9.393, "quote_volume": 282.7314, "trades": 4, "taker_buy_quote": 86.98779}, {"ts": 1775400420000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 33.222, "quote_volume": 1000.31442, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 18.52, "quote_volume": 557.452, "trades": 4, "taker_buy_quote": 557.452}, {"ts": 1775400540000, "open": 30.1, "high": 30.1, "low": 30.07, "close": 30.08, "volume": 24.607, "quote_volume": 740.00493, "trades": 11, "taker_buy_quote": 478.16771}, {"ts": 1775400600000, "open": 30.07, "high": 30.07, "low": 30.04, "close": 30.04, "volume": 16.041, "quote_volume": 482.21421, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.457, "quote_volume": 13.73285, "trades": 1, "taker_buy_quote": 13.73285}, {"ts": 1775400720000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 202.238, "quote_volume": 6075.29249, "trades": 12, "taker_buy_quote": 3466.1}, {"ts": 1775400780000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.663, "quote_volume": 19.92315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 1.708, "quote_volume": 51.3254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400900000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 4.85, "quote_volume": 145.6455, "trades": 2, "taker_buy_quote": 30.78075}, {"ts": 1775400960000, "open": 30.02, "high": 30.08, "low": 30.02, "close": 30.07, "volume": 144.773, "quote_volume": 4350.26442, "trades": 26, "taker_buy_quote": 3560.22808}, {"ts": 1775401020000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 2.286, "quote_volume": 68.74002, "trades": 2, "taker_buy_quote": 68.74002}, {"ts": 1775401080000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 1.816, "quote_volume": 54.60712, "trades": 1, "taker_buy_quote": 54.60712}, {"ts": 1775401140000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 1.014, "quote_volume": 30.46056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 7.917, "quote_volume": 237.71018, "trades": 7, "taker_buy_quote": 90.07182}, {"ts": 1775401260000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 6.166, "quote_volume": 185.28153, "trades": 5, "taker_buy_quote": 164.94445}, {"ts": 1775401320000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401380000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.07, "volume": 14.997, "quote_volume": 450.97477, "trades": 5, "taker_buy_quote": 160.07759}, {"ts": 1775401440000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 27.674, "quote_volume": 831.6037, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775401500000, "open": 30.02, "high": 30.05, "low": 30.02, "close": 30.05, "volume": 50.333, "quote_volume": 1512.21317, "trades": 17, "taker_buy_quote": 1239.46847}, {"ts": 1775401560000, "open": 30.03, "high": 30.03, "low": 30.0, "close": 30.0, "volume": 77.129, "quote_volume": 2315.22663, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775401620000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 9.366, "quote_volume": 281.01332, "trades": 4, "taker_buy_quote": 99.99332}, {"ts": 1775401680000, "open": 30.03, "high": 30.08, "low": 30.03, "close": 30.03, "volume": 128.373, "quote_volume": 3856.26902, "trades": 25, "taker_buy_quote": 357.52878}, {"ts": 1775401740000, "open": 30.03, "high": 30.08, "low": 30.03, "close": 30.08, "volume": 32.117, "quote_volume": 964.97072, "trades": 13, "taker_buy_quote": 768.51446}, {"ts": 1775401800000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 4.661, "quote_volume": 140.33271, "trades": 2, "taker_buy_quote": 30.1}, {"ts": 1775401860000, "open": 30.09, "high": 30.12, "low": 30.09, "close": 30.1, "volume": 166.833, "quote_volume": 5021.6438, "trades": 14, "taker_buy_quote": 4816.74495}, {"ts": 1775401920000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 6.062, "quote_volume": 182.4662, "trades": 2, "taker_buy_quote": 182.4662}, {"ts": 1775401980000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.13, "volume": 40.45, "quote_volume": 1218.04865, "trades": 5, "taker_buy_quote": 1102.8779}, {"ts": 1775402040000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 3.825, "quote_volume": 115.17075, "trades": 1, "taker_buy_quote": 115.17075}, {"ts": 1775402100000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.325, "quote_volume": 9.7825, "trades": 1, "taker_buy_quote": 9.7825}, {"ts": 1775402160000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 2.405, "quote_volume": 72.47905, "trades": 4, "taker_buy_quote": 72.47905}, {"ts": 1775402220000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 14.614, "quote_volume": 440.74981, "trades": 6, "taker_buy_quote": 25.41645}, {"ts": 1775402280000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.11, "volume": 2.119, "quote_volume": 63.81797, "trades": 4, "taker_buy_quote": 18.99941}, {"ts": 1775402340000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402400000, "open": 30.11, "high": 30.11, "low": 30.09, "close": 30.09, "volume": 10.504, "quote_volume": 316.11164, "trades": 6, "taker_buy_quote": 9.00289}, {"ts": 1775402460000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402520000, "open": 30.1, "high": 30.1, "low": 30.07, "close": 30.07, "volume": 3.238, "quote_volume": 97.39749, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775402580000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 0.299, "quote_volume": 8.98794, "trades": 1, "taker_buy_quote": 8.98794}, {"ts": 1775402640000, "open": 30.07, "high": 30.07, "low": 30.05, "close": 30.05, "volume": 30.438, "quote_volume": 915.08305, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775402700000, "open": 30.05, "high": 30.13, "low": 30.04, "close": 30.13, "volume": 542.05, "quote_volume": 16327.077, "trades": 47, "taker_buy_quote": 15063.28817}, {"ts": 1775402760000, "open": 30.1, "high": 30.3, "low": 30.1, "close": 30.28, "volume": 875.823, "quote_volume": 26468.21423, "trades": 95, "taker_buy_quote": 25804.83885}, {"ts": 1775402820000, "open": 30.3, "high": 30.37, "low": 30.3, "close": 30.33, "volume": 379.734, "quote_volume": 11509.67328, "trades": 69, "taker_buy_quote": 2366.33116}, {"ts": 1775402880000, "open": 30.37, "high": 30.4, "low": 30.33, "close": 30.33, "volume": 87.285, "quote_volume": 2650.6142, "trades": 28, "taker_buy_quote": 1796.21095}, {"ts": 1775402940000, "open": 30.35, "high": 30.35, "low": 30.3, "close": 30.35, "volume": 223.458, "quote_volume": 6774.52455, "trades": 39, "taker_buy_quote": 2662.48005}, {"ts": 1775403000000, "open": 30.35, "high": 30.46, "low": 30.3, "close": 30.43, "volume": 554.627, "quote_volume": 16857.03582, "trades": 87, "taker_buy_quote": 13672.05288}, {"ts": 1775403060000, "open": 30.47, "high": 30.48, "low": 30.33, "close": 30.33, "volume": 250.006, "quote_volume": 7588.79343, "trades": 56, "taker_buy_quote": 1065.05531}, {"ts": 1775403120000, "open": 30.33, "high": 30.36, "low": 30.33, "close": 30.33, "volume": 248.524, "quote_volume": 7538.11911, "trades": 33, "taker_buy_quote": 525.79278}, {"ts": 1775403180000, "open": 30.33, "high": 30.33, "low": 30.28, "close": 30.29, "volume": 1291.964, "quote_volume": 39182.72029, "trades": 35, "taker_buy_quote": 466.94746}, {"ts": 1775403240000, "open": 30.3, "high": 30.31, "low": 30.27, "close": 30.27, "volume": 217.272, "quote_volume": 6579.79241, "trades": 38, "taker_buy_quote": 1856.1054}, {"ts": 1775403300000, "open": 30.25, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 2.762, "quote_volume": 83.54622, "trades": 6, "taker_buy_quote": 37.78225}, {"ts": 1775403360000, "open": 30.24, "high": 30.24, "low": 30.21, "close": 30.23, "volume": 194.527, "quote_volume": 5878.70064, "trades": 53, "taker_buy_quote": 814.83644}, {"ts": 1775403420000, "open": 30.23, "high": 30.25, "low": 30.23, "close": 30.25, "volume": 20.046, "quote_volume": 606.38666, "trades": 5, "taker_buy_quote": 599.071}, {"ts": 1775403480000, "open": 30.26, "high": 30.29, "low": 30.21, "close": 30.22, "volume": 53.169, "quote_volume": 1607.80032, "trades": 10, "taker_buy_quote": 821.93837}, {"ts": 1775403540000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403600000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 17.651, "quote_volume": 533.199, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775403660000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 1.546, "quote_volume": 46.6892, "trades": 1, "taker_buy_quote": 46.6892}, {"ts": 1775403720000, "open": 30.23, "high": 30.24, "low": 30.21, "close": 30.22, "volume": 6.451, "quote_volume": 194.99094, "trades": 5, "taker_buy_quote": 128.11638}, {"ts": 1775403780000, "open": 30.21, "high": 30.22, "low": 30.21, "close": 30.22, "volume": 33.114, "quote_volume": 1000.67228, "trades": 4, "taker_buy_quote": 901.58348}, {"ts": 1775403840000, "open": 30.23, "high": 30.25, "low": 30.23, "close": 30.25, "volume": 41.689, "quote_volume": 1260.57607, "trades": 5, "taker_buy_quote": 1260.57607}, {"ts": 1775403900000, "open": 30.27, "high": 30.27, "low": 30.27, "close": 30.27, "volume": 11.528, "quote_volume": 348.95256, "trades": 3, "taker_buy_quote": 348.95256}, {"ts": 1775403960000, "open": 30.24, "high": 30.24, "low": 30.22, "close": 30.22, "volume": 12.346, "quote_volume": 373.21962, "trades": 6, "taker_buy_quote": 123.11877}, {"ts": 1775404020000, "open": 30.22, "high": 30.23, "low": 30.22, "close": 30.23, "volume": 31.561, "quote_volume": 953.78295, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 30.24, "high": 30.25, "low": 30.24, "close": 30.25, "volume": 4.498, "quote_volume": 136.03386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 30.25, "high": 30.28, "low": 30.25, "close": 30.26, "volume": 86.397, "quote_volume": 2614.04567, "trades": 12, "taker_buy_quote": 2511.97869}, {"ts": 1775404200000, "open": 30.29, "high": 30.3, "low": 30.27, "close": 30.3, "volume": 68.823, "quote_volume": 2084.33835, "trades": 17, "taker_buy_quote": 1630.1001}, {"ts": 1775404260000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.29, "volume": 24.929, "quote_volume": 755.06729, "trades": 7, "taker_buy_quote": 199.26995}, {"ts": 1775404320000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 4.825, "quote_volume": 146.101, "trades": 3, "taker_buy_quote": 146.101}, {"ts": 1775404380000, "open": 30.27, "high": 30.27, "low": 30.23, "close": 30.24, "volume": 758.851, "quote_volume": 22944.19269, "trades": 35, "taker_buy_quote": 5166.02388}, {"ts": 1775404440000, "open": 30.24, "high": 30.24, "low": 30.21, "close": 30.21, "volume": 10.212, "quote_volume": 308.69613, "trades": 2, "taker_buy_quote": 308.69613}, {"ts": 1775404500000, "open": 30.19, "high": 30.19, "low": 30.12, "close": 30.14, "volume": 632.322, "quote_volume": 19052.67919, "trades": 54, "taker_buy_quote": 1352.64149}, {"ts": 1775404560000, "open": 30.14, "high": 30.14, "low": 30.11, "close": 30.14, "volume": 725.134, "quote_volume": 21843.70739, "trades": 44, "taker_buy_quote": 502.21301}, {"ts": 1775404620000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 47.527, "quote_volume": 1432.19132, "trades": 15, "taker_buy_quote": 1122.46881}, {"ts": 1775404680000, "open": 30.12, "high": 30.13, "low": 30.11, "close": 30.13, "volume": 15.856, "quote_volume": 477.49158, "trades": 6, "taker_buy_quote": 161.6979}, {"ts": 1775404740000, "open": 30.13, "high": 30.13, "low": 30.1, "close": 30.11, "volume": 53.31, "quote_volume": 1606.05562, "trades": 18, "taker_buy_quote": 158.49904}, {"ts": 1775404800000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.11, "volume": 50.826, "quote_volume": 1530.31112, "trades": 9, "taker_buy_quote": 1120.74626}, {"ts": 1775404860000, "open": 30.1, "high": 30.14, "low": 30.1, "close": 30.14, "volume": 71.864, "quote_volume": 2165.2947, "trades": 26, "taker_buy_quote": 1509.48374}, {"ts": 1775404920000, "open": 30.14, "high": 30.17, "low": 30.14, "close": 30.15, "volume": 54.537, "quote_volume": 1643.97315, "trades": 27, "taker_buy_quote": 1255.79198}, {"ts": 1775404980000, "open": 30.13, "high": 30.17, "low": 30.13, "close": 30.17, "volume": 47.659, "quote_volume": 1436.89365, "trades": 35, "taker_buy_quote": 1016.6329}, {"ts": 1775405040000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 9.497, "quote_volume": 286.43398, "trades": 3, "taker_buy_quote": 99.98338}, {"ts": 1775405100000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.15, "volume": 20.165, "quote_volume": 607.93908, "trades": 21, "taker_buy_quote": 204.53419}, {"ts": 1775405160000, "open": 30.15, "high": 30.17, "low": 30.14, "close": 30.17, "volume": 32.008, "quote_volume": 965.14333, "trades": 23, "taker_buy_quote": 879.24433}, {"ts": 1775405220000, "open": 30.19, "high": 30.19, "low": 30.17, "close": 30.18, "volume": 33.356, "quote_volume": 1006.74911, "trades": 14, "taker_buy_quote": 833.69399}, {"ts": 1775405280000, "open": 30.19, "high": 30.19, "low": 30.17, "close": 30.18, "volume": 24.913, "quote_volume": 751.80073, "trades": 27, "taker_buy_quote": 642.49482}, {"ts": 1775405340000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 4.94, "quote_volume": 149.00962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775405400000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 126.255, "quote_volume": 3812.89144, "trades": 18, "taker_buy_quote": 3812.89144}, {"ts": 1775405460000, "open": 30.21, "high": 30.21, "low": 30.16, "close": 30.16, "volume": 116.747, "quote_volume": 3523.87731, "trades": 33, "taker_buy_quote": 147.5085}, {"ts": 1775405520000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 4.915, "quote_volume": 148.25826, "trades": 10, "taker_buy_quote": 148.25826}, {"ts": 1775405580000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 42.353, "quote_volume": 1277.61191, "trades": 27, "taker_buy_quote": 485.38301}, {"ts": 1775405640000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 25.844, "quote_volume": 779.1966, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775405700000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 21.945, "quote_volume": 661.236, "trades": 6, "taker_buy_quote": 550.83666}, {"ts": 1775405820000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 6.793, "quote_volume": 204.60685, "trades": 3, "taker_buy_quote": 5.09197}, {"ts": 1775405880000, "open": 30.14, "high": 30.17, "low": 30.14, "close": 30.17, "volume": 25.64, "quote_volume": 773.08868, "trades": 30, "taker_buy_quote": 773.08868}, {"ts": 1775405940000, "open": 30.18, "high": 30.18, "low": 30.15, "close": 30.15, "volume": 6.022, "quote_volume": 181.66374, "trades": 10, "taker_buy_quote": 181.66374}, {"ts": 1775406000000, "open": 30.15, "high": 30.2, "low": 30.15, "close": 30.2, "volume": 49.075, "quote_volume": 1480.64333, "trades": 85, "taker_buy_quote": 1480.64333}, {"ts": 1775406060000, "open": 30.19, "high": 30.19, "low": 30.16, "close": 30.16, "volume": 12.587, "quote_volume": 379.67021, "trades": 3, "taker_buy_quote": 299.97136}, {"ts": 1775406120000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 1.816, "quote_volume": 54.73424, "trades": 2, "taker_buy_quote": 54.73424}, {"ts": 1775406180000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 34.4, "quote_volume": 1036.98181, "trades": 6, "taker_buy_quote": 735.58181}, {"ts": 1775406240000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 2.675, "quote_volume": 80.64191, "trades": 2, "taker_buy_quote": 52.49115}, {"ts": 1775406300000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 40.393, "quote_volume": 1216.23323, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406360000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 1.875, "quote_volume": 56.48528, "trades": 3, "taker_buy_quote": 38.50364}, {"ts": 1775406420000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 30.09, "high": 30.09, "low": 30.07, "close": 30.07, "volume": 10.984, "quote_volume": 330.32252, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 14.753, "quote_volume": 443.47518, "trades": 4, "taker_buy_quote": 420.71976}, {"ts": 1775406600000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 0.25, "quote_volume": 7.52, "trades": 1, "taker_buy_quote": 7.52}, {"ts": 1775406660000, "open": 30.09, "high": 30.12, "low": 30.09, "close": 30.11, "volume": 120.415, "quote_volume": 3625.69521, "trades": 14, "taker_buy_quote": 3625.69521}, {"ts": 1775406720000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 1.142, "quote_volume": 34.38562, "trades": 2, "taker_buy_quote": 34.38562}, {"ts": 1775406780000, "open": 30.13, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 95.713, "quote_volume": 2883.55232, "trades": 10, "taker_buy_quote": 2039.07788}, {"ts": 1775406840000, "open": 30.11, "high": 30.11, "low": 30.09, "close": 30.09, "volume": 3.351, "quote_volume": 100.87627, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.166, "quote_volume": 4.99494, "trades": 1, "taker_buy_quote": 4.99494}, {"ts": 1775406960000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 1.651, "quote_volume": 49.66208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 73.453, "quote_volume": 2210.27296, "trades": 8, "taker_buy_quote": 2155.32862}, {"ts": 1775407080000, "open": 30.09, "high": 30.09, "low": 30.07, "close": 30.09, "volume": 39.795, "quote_volume": 1196.90087, "trades": 12, "taker_buy_quote": 45.07482}, {"ts": 1775407140000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.08, "volume": 8.657, "quote_volume": 260.48262, "trades": 5, "taker_buy_quote": 240.90054}, {"ts": 1775407200000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 4.536, "quote_volume": 136.39752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775407260000, "open": 30.06, "high": 30.06, "low": 30.03, "close": 30.05, "volume": 22.247, "quote_volume": 668.44102, "trades": 11, "taker_buy_quote": 213.6473}, {"ts": 1775407320000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 5.338, "quote_volume": 160.4069, "trades": 16, "taker_buy_quote": 160.4069}, {"ts": 1775407380000, "open": 30.06, "high": 30.08, "low": 30.06, "close": 30.08, "volume": 13.692, "quote_volume": 411.69846, "trades": 9, "taker_buy_quote": 411.69846}, {"ts": 1775407440000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 4.345, "quote_volume": 130.56725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 30.06, "high": 30.06, "low": 30.03, "close": 30.03, "volume": 4.717, "quote_volume": 141.69443, "trades": 5, "taker_buy_quote": 14.39874}, {"ts": 1775407560000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 63.64, "quote_volume": 1911.78662, "trades": 11, "taker_buy_quote": 1742.69146}, {"ts": 1775407620000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 4.199, "quote_volume": 126.16776, "trades": 3, "taker_buy_quote": 9.9766}, {"ts": 1775407680000, "open": 30.05, "high": 30.06, "low": 30.03, "close": 30.03, "volume": 33.964, "quote_volume": 1020.2936, "trades": 22, "taker_buy_quote": 496.21809}, {"ts": 1775407740000, "open": 30.03, "high": 30.04, "low": 30.02, "close": 30.03, "volume": 13.867, "quote_volume": 416.37461, "trades": 7, "taker_buy_quote": 49.98656}, {"ts": 1775407800000, "open": 30.04, "high": 30.07, "low": 30.04, "close": 30.07, "volume": 30.165, "quote_volume": 906.50037, "trades": 11, "taker_buy_quote": 769.33659}, {"ts": 1775407860000, "open": 30.07, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 26.896, "quote_volume": 808.99343, "trades": 4, "taker_buy_quote": 808.99343}, {"ts": 1775407920000, "open": 30.07, "high": 30.07, "low": 30.01, "close": 30.02, "volume": 110.79, "quote_volume": 3328.55628, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775407980000, "open": 30.04, "high": 30.05, "low": 30.03, "close": 30.03, "volume": 76.005, "quote_volume": 2283.58069, "trades": 10, "taker_buy_quote": 2190.48769}, {"ts": 1775408040000, "open": 30.01, "high": 30.01, "low": 29.96, "close": 30.0, "volume": 143.651, "quote_volume": 4308.1011, "trades": 39, "taker_buy_quote": 699.42005}, {"ts": 1775408100000, "open": 30.0, "high": 30.0, "low": 29.96, "close": 29.96, "volume": 8.987, "quote_volume": 269.28348, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775408160000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 42.28, "quote_volume": 1267.34676, "trades": 6, "taker_buy_quote": 997.0773}, {"ts": 1775408220000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 19.107, "quote_volume": 573.02958, "trades": 8, "taker_buy_quote": 249.50333}, {"ts": 1775408280000, "open": 29.96, "high": 30.01, "low": 29.96, "close": 29.98, "volume": 38.481, "quote_volume": 1154.50881, "trades": 8, "taker_buy_quote": 377.31573}, {"ts": 1775408340000, "open": 29.98, "high": 29.99, "low": 29.98, "close": 29.99, "volume": 71.652, "quote_volume": 2148.37405, "trades": 6, "taker_buy_quote": 2148.37405}, {"ts": 1775408400000, "open": 29.98, "high": 29.99, "low": 29.98, "close": 29.98, "volume": 10.959, "quote_volume": 328.59719, "trades": 4, "taker_buy_quote": 139.06363}, {"ts": 1775408460000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 4.526, "quote_volume": 135.82526, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408520000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 2.825, "quote_volume": 84.72175, "trades": 1, "taker_buy_quote": 84.72175}, {"ts": 1775408580000, "open": 30.0, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 27.647, "quote_volume": 829.74309, "trades": 9, "taker_buy_quote": 829.74309}, {"ts": 1775408640000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 89.436, "quote_volume": 2684.86872, "trades": 7, "taker_buy_quote": 996.63398}, {"ts": 1775408700000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 73.294, "quote_volume": 2200.49048, "trades": 15, "taker_buy_quote": 964.71718}, {"ts": 1775408760000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 27.609, "quote_volume": 829.60402, "trades": 10, "taker_buy_quote": 829.60402}, {"ts": 1775408820000, "open": 30.05, "high": 30.05, "low": 30.02, "close": 30.04, "volume": 11.418, "quote_volume": 342.90822, "trades": 8, "taker_buy_quote": 187.44635}, {"ts": 1775408880000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 64.419, "quote_volume": 1934.13094, "trades": 12, "taker_buy_quote": 1152.51774}, {"ts": 1775408940000, "open": 30.04, "high": 30.04, "low": 30.03, "close": 30.03, "volume": 40.964, "quote_volume": 1230.20437, "trades": 20, "taker_buy_quote": 466.8718}, {"ts": 1775409000000, "open": 30.04, "high": 30.08, "low": 30.03, "close": 30.08, "volume": 167.563, "quote_volume": 5036.77715, "trades": 33, "taker_buy_quote": 4413.60818}, {"ts": 1775409060000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 10.445, "quote_volume": 314.08115, "trades": 4, "taker_buy_quote": 314.08115}, {"ts": 1775409120000, "open": 30.06, "high": 30.07, "low": 30.06, "close": 30.07, "volume": 16.63, "quote_volume": 499.98761, "trades": 4, "taker_buy_quote": 499.98761}, {"ts": 1775409180000, "open": 30.07, "high": 30.07, "low": 30.05, "close": 30.07, "volume": 3.317, "quote_volume": 99.73041, "trades": 4, "taker_buy_quote": 82.03096}, {"ts": 1775409240000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 6.437, "quote_volume": 193.36748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409300000, "open": 30.04, "high": 30.07, "low": 30.04, "close": 30.07, "volume": 99.794, "quote_volume": 2999.97593, "trades": 17, "taker_buy_quote": 2999.97593}, {"ts": 1775409360000, "open": 30.05, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 27.94, "quote_volume": 839.63026, "trades": 4, "taker_buy_quote": 99.97956}, {"ts": 1775409420000, "open": 30.03, "high": 30.03, "low": 30.0, "close": 30.0, "volume": 6.374, "quote_volume": 191.25805, "trades": 6, "taker_buy_quote": 4.98332}, {"ts": 1775409480000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 9.348, "quote_volume": 280.1705, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 29.95, "high": 29.95, "low": 29.94, "close": 29.94, "volume": 46.676, "quote_volume": 1397.48945, "trades": 13, "taker_buy_quote": 333.05256}, {"ts": 1775409600000, "open": 29.95, "high": 29.95, "low": 29.93, "close": 29.93, "volume": 20.653, "quote_volume": 618.34461, "trades": 7, "taker_buy_quote": 484.07863}, {"ts": 1775409660000, "open": 29.93, "high": 29.93, "low": 29.91, "close": 29.93, "volume": 159.175, "quote_volume": 4762.06152, "trades": 28, "taker_buy_quote": 994.56219}, {"ts": 1775409720000, "open": 29.94, "high": 29.94, "low": 29.9, "close": 29.91, "volume": 293.083, "quote_volume": 8768.06365, "trades": 29, "taker_buy_quote": 881.70119}, {"ts": 1775409780000, "open": 29.92, "high": 29.92, "low": 29.89, "close": 29.92, "volume": 117.149, "quote_volume": 3503.44236, "trades": 25, "taker_buy_quote": 1545.92383}, {"ts": 1775409840000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.92, "volume": 111.473, "quote_volume": 3335.19514, "trades": 42, "taker_buy_quote": 2769.84786}, {"ts": 1775409900000, "open": 29.91, "high": 29.93, "low": 29.89, "close": 29.93, "volume": 175.608, "quote_volume": 5252.64034, "trades": 36, "taker_buy_quote": 1935.52292}, {"ts": 1775409960000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.94, "volume": 24.591, "quote_volume": 736.20824, "trades": 9, "taker_buy_quote": 622.31648}, {"ts": 1775410020000, "open": 29.95, "high": 29.98, "low": 29.95, "close": 29.98, "volume": 49.05, "quote_volume": 1469.91204, "trades": 6, "taker_buy_quote": 1469.91204}, {"ts": 1775410080000, "open": 29.97, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 8.523, "quote_volume": 255.53926, "trades": 4, "taker_buy_quote": 188.94695}, {"ts": 1775410140000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 3.825, "quote_volume": 114.71175, "trades": 1, "taker_buy_quote": 114.71175}, {"ts": 1775410200000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 7.65, "quote_volume": 229.30875, "trades": 2, "taker_buy_quote": 114.63525}, {"ts": 1775410260000, "open": 29.96, "high": 29.98, "low": 29.96, "close": 29.96, "volume": 97.546, "quote_volume": 2923.35537, "trades": 17, "taker_buy_quote": 2805.79233}, {"ts": 1775410320000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 3.995, "quote_volume": 119.7701, "trades": 2, "taker_buy_quote": 119.7701}, {"ts": 1775410380000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.477, "quote_volume": 14.30523, "trades": 1, "taker_buy_quote": 14.30523}, {"ts": 1775410440000, "open": 29.98, "high": 30.0, "low": 29.98, "close": 30.0, "volume": 16.759, "quote_volume": 502.61178, "trades": 9, "taker_buy_quote": 502.61178}, {"ts": 1775410500000, "open": 29.99, "high": 29.99, "low": 29.96, "close": 29.98, "volume": 127.0, "quote_volume": 3807.28784, "trades": 24, "taker_buy_quote": 827.78049}, {"ts": 1775410560000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 3.07, "quote_volume": 92.0386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 20.48, "quote_volume": 614.76956, "trades": 6, "taker_buy_quote": 499.98131}, {"ts": 1775410680000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 3.946, "quote_volume": 118.41946, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 4.096, "quote_volume": 122.96192, "trades": 2, "taker_buy_quote": 122.96192}, {"ts": 1775410800000, "open": 30.01, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 5.466, "quote_volume": 164.02091, "trades": 4, "taker_buy_quote": 7.98266}, {"ts": 1775410860000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 2.582, "quote_volume": 77.51949, "trades": 7, "taker_buy_quote": 31.88909}, {"ts": 1775410920000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 12.028, "quote_volume": 361.12991, "trades": 7, "taker_buy_quote": 148.19805}, {"ts": 1775410980000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 15.787, "quote_volume": 473.61, "trades": 3, "taker_buy_quote": 423.66}, {"ts": 1775411040000, "open": 30.01, "high": 30.03, "low": 30.01, "close": 30.02, "volume": 3.439, "quote_volume": 103.2235, "trades": 8, "taker_buy_quote": 78.63986}, {"ts": 1775411100000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 7.124, "quote_volume": 213.85705, "trades": 6, "taker_buy_quote": 195.24737}, {"ts": 1775411160000, "open": 30.0, "high": 30.0, "low": 29.96, "close": 29.97, "volume": 154.885, "quote_volume": 4642.42418, "trades": 19, "taker_buy_quote": 117.73146}, {"ts": 1775411220000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 47.099, "quote_volume": 1413.40009, "trades": 5, "taker_buy_quote": 1405.45009}, {"ts": 1775411280000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 33.021, "quote_volume": 991.55145, "trades": 11, "taker_buy_quote": 991.55145}, {"ts": 1775411340000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411400000, "open": 30.02, "high": 30.03, "low": 29.99, "close": 29.99, "volume": 159.415, "quote_volume": 4783.12066, "trades": 18, "taker_buy_quote": 249.99153}, {"ts": 1775411460000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 4.692, "quote_volume": 140.77947, "trades": 6, "taker_buy_quote": 90.79947}, {"ts": 1775411520000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 1.322, "quote_volume": 39.67322, "trades": 1, "taker_buy_quote": 39.67322}, {"ts": 1775411640000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 30.02, "high": 30.03, "low": 30.01, "close": 30.03, "volume": 51.373, "quote_volume": 1542.21996, "trades": 12, "taker_buy_quote": 1509.329}, {"ts": 1775411820000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 18.995, "quote_volume": 570.7615, "trades": 6, "taker_buy_quote": 270.2615}, {"ts": 1775411880000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 3.328, "quote_volume": 99.97312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 6.793, "quote_volume": 204.12965, "trades": 1, "taker_buy_quote": 204.12965}, {"ts": 1775412000000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.03, "volume": 49.195, "quote_volume": 1477.41097, "trades": 18, "taker_buy_quote": 1000.20424}, {"ts": 1775412060000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 26.761, "quote_volume": 803.118, "trades": 10, "taker_buy_quote": 739.87598}, {"ts": 1775412120000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 14.88, "quote_volume": 446.29257, "trades": 8, "taker_buy_quote": 386.38257}, {"ts": 1775412180000, "open": 30.0, "high": 30.02, "low": 30.0, "close": 30.01, "volume": 23.775, "quote_volume": 713.46312, "trades": 24, "taker_buy_quote": 713.46312}, {"ts": 1775412240000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 1.779, "quote_volume": 53.40225, "trades": 2, "taker_buy_quote": 43.40892}, {"ts": 1775412300000, "open": 30.01, "high": 30.05, "low": 30.01, "close": 30.05, "volume": 81.435, "quote_volume": 2444.86452, "trades": 8, "taker_buy_quote": 1432.62722}, {"ts": 1775412360000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 2.194, "quote_volume": 65.86388, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 9.341, "quote_volume": 280.64239, "trades": 18, "taker_buy_quote": 202.53839}, {"ts": 1775412540000, "open": 30.02, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 2.876, "quote_volume": 86.36252, "trades": 2, "taker_buy_quote": 86.36252}, {"ts": 1775412600000, "open": 30.06, "high": 30.08, "low": 30.06, "close": 30.08, "volume": 20.473, "quote_volume": 615.69389, "trades": 12, "taker_buy_quote": 605.65385}, {"ts": 1775412660000, "open": 30.07, "high": 30.07, "low": 30.06, "close": 30.06, "volume": 4.121, "quote_volume": 123.89916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 30.06, "high": 30.06, "low": 30.01, "close": 30.01, "volume": 74.001, "quote_volume": 2222.57775, "trades": 20, "taker_buy_quote": 213.96708}, {"ts": 1775412780000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 9.389, "quote_volume": 281.95167, "trades": 9, "taker_buy_quote": 281.95167}, {"ts": 1775412840000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 9.016, "quote_volume": 270.87889, "trades": 15, "taker_buy_quote": 270.87889}, {"ts": 1775412900000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 30.04, "high": 30.05, "low": 30.04, "close": 30.05, "volume": 7.65, "quote_volume": 229.84425, "trades": 2, "taker_buy_quote": 229.84425}, {"ts": 1775413020000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 3.254, "quote_volume": 97.75016, "trades": 7, "taker_buy_quote": 97.75016}, {"ts": 1775413080000, "open": 30.05, "high": 30.06, "low": 30.03, "close": 30.06, "volume": 30.851, "quote_volume": 926.95143, "trades": 21, "taker_buy_quote": 926.95143}, {"ts": 1775413140000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 16.211, "quote_volume": 486.77808, "trades": 5, "taker_buy_quote": 304.41411}, {"ts": 1775413200000, "open": 30.01, "high": 30.04, "low": 30.01, "close": 30.04, "volume": 77.91, "quote_volume": 2338.32499, "trades": 27, "taker_buy_quote": 713.40353}, {"ts": 1775413260000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.03, "volume": 6.062, "quote_volume": 181.99036, "trades": 10, "taker_buy_quote": 142.27392}, {"ts": 1775413320000, "open": 30.03, "high": 30.06, "low": 30.03, "close": 30.05, "volume": 49.931, "quote_volume": 1500.28102, "trades": 23, "taker_buy_quote": 1490.39786}, {"ts": 1775413380000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.328, "quote_volume": 9.85312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 30.05, "high": 30.06, "low": 30.05, "close": 30.06, "volume": 26.388, "quote_volume": 793.18503, "trades": 8, "taker_buy_quote": 374.29893}, {"ts": 1775413500000, "open": 30.06, "high": 30.09, "low": 30.06, "close": 30.09, "volume": 16.984, "quote_volume": 510.82459, "trades": 11, "taker_buy_quote": 283.36762}, {"ts": 1775413560000, "open": 30.08, "high": 30.08, "low": 30.05, "close": 30.05, "volume": 56.205, "quote_volume": 1689.5629, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 15.641, "quote_volume": 469.94336, "trades": 6, "taker_buy_quote": 39.99655}, {"ts": 1775413680000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.03, "volume": 8.228, "quote_volume": 247.09449, "trades": 4, "taker_buy_quote": 7.5075}, {"ts": 1775413740000, "open": 30.04, "high": 30.08, "low": 30.04, "close": 30.08, "volume": 2.87, "quote_volume": 86.2733, "trades": 4, "taker_buy_quote": 86.2733}, {"ts": 1775413800000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.08, "volume": 0.737, "quote_volume": 22.17406, "trades": 4, "taker_buy_quote": 15.3459}, {"ts": 1775413860000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.08, "volume": 4.825, "quote_volume": 145.17425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413920000, "open": 30.08, "high": 30.11, "low": 30.08, "close": 30.11, "volume": 17.448, "quote_volume": 525.31092, "trades": 5, "taker_buy_quote": 476.82196}, {"ts": 1775413980000, "open": 30.13, "high": 30.16, "low": 30.13, "close": 30.15, "volume": 10.775, "quote_volume": 324.85813, "trades": 10, "taker_buy_quote": 301.69525}, {"ts": 1775414040000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 5.998, "quote_volume": 180.88973, "trades": 2, "taker_buy_quote": 29.99925}, {"ts": 1775414100000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 14.742, "quote_volume": 444.43305, "trades": 3, "taker_buy_quote": 444.43305}, {"ts": 1775414220000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.169, "quote_volume": 5.09197, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 6.571, "quote_volume": 198.04706, "trades": 2, "taker_buy_quote": 189.36962}, {"ts": 1775414340000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 46.014, "quote_volume": 1387.0421, "trades": 5, "taker_buy_quote": 843.92}, {"ts": 1775414400000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 3.426, "quote_volume": 103.26985, "trades": 3, "taker_buy_quote": 63.27407}, {"ts": 1775414460000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 1.096, "quote_volume": 33.01152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 30.13, "high": 30.16, "low": 30.13, "close": 30.14, "volume": 56.497, "quote_volume": 1702.48659, "trades": 11, "taker_buy_quote": 1702.48659}, {"ts": 1775414580000, "open": 30.14, "high": 30.14, "low": 30.11, "close": 30.11, "volume": 57.768, "quote_volume": 1740.85437, "trades": 8, "taker_buy_quote": 115.2855}, {"ts": 1775414640000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.12, "volume": 10.056, "quote_volume": 302.86105, "trades": 4, "taker_buy_quote": 270.7939}, {"ts": 1775414700000, "open": 30.11, "high": 30.11, "low": 30.1, "close": 30.1, "volume": 22.91, "quote_volume": 689.67931, "trades": 8, "taker_buy_quote": 31.8458}, {"ts": 1775414760000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 20.367, "quote_volume": 612.84303, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414820000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 30.1, "high": 30.1, "low": 30.08, "close": 30.08, "volume": 5.05, "quote_volume": 151.96317, "trades": 3, "taker_buy_quote": 31.4846}, {"ts": 1775414940000, "open": 30.06, "high": 30.06, "low": 30.06, "close": 30.06, "volume": 6.244, "quote_volume": 187.69464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 30.06, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 2.067, "quote_volume": 62.12309, "trades": 2, "taker_buy_quote": 29.27844}, {"ts": 1775415060000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 1.079, "quote_volume": 32.41316, "trades": 1, "taker_buy_quote": 32.41316}, {"ts": 1775415120000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 7.574, "quote_volume": 227.52296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 8.305, "quote_volume": 249.39915, "trades": 2, "taker_buy_quote": 249.39915}, {"ts": 1775415300000, "open": 30.02, "high": 30.02, "low": 29.99, "close": 29.99, "volume": 182.72, "quote_volume": 5482.12367, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775415360000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 160.543, "quote_volume": 4817.85718, "trades": 21, "taker_buy_quote": 627.35081}, {"ts": 1775415480000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 30.0, "high": 30.0, "low": 29.99, "close": 29.99, "volume": 49.395, "quote_volume": 1481.62451, "trades": 13, "taker_buy_quote": 555.53641}, {"ts": 1775415600000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 14.158, "quote_volume": 424.45684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415660000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 15.789, "quote_volume": 473.14703, "trades": 7, "taker_buy_quote": 155.10539}, {"ts": 1775415720000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 5.493, "quote_volume": 164.57028, "trades": 3, "taker_buy_quote": 114.597}, {"ts": 1775415780000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 44.625, "quote_volume": 1337.19588, "trades": 11, "taker_buy_quote": 1219.48304}, {"ts": 1775415840000, "open": 29.95, "high": 29.96, "low": 29.95, "close": 29.96, "volume": 34.47, "quote_volume": 1032.67311, "trades": 16, "taker_buy_quote": 798.76356}, {"ts": 1775415900000, "open": 29.98, "high": 29.98, "low": 29.96, "close": 29.97, "volume": 33.057, "quote_volume": 991.03893, "trades": 6, "taker_buy_quote": 428.35093}, {"ts": 1775415960000, "open": 29.96, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 0.988, "quote_volume": 29.60377, "trades": 3, "taker_buy_quote": 9.86013}, {"ts": 1775416020000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.459, "quote_volume": 13.75164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "open": 29.96, "high": 29.97, "low": 29.95, "close": 29.97, "volume": 66.991, "quote_volume": 2006.84431, "trades": 13, "taker_buy_quote": 1615.30796}, {"ts": 1775416200000, "open": 29.95, "high": 29.95, "low": 29.92, "close": 29.93, "volume": 62.308, "quote_volume": 1864.94904, "trades": 13, "taker_buy_quote": 14.94161}, {"ts": 1775416260000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 24.264, "quote_volume": 726.22152, "trades": 7, "taker_buy_quote": 726.22152}, {"ts": 1775416380000, "open": 29.94, "high": 29.96, "low": 29.94, "close": 29.96, "volume": 21.374, "quote_volume": 640.15976, "trades": 7, "taker_buy_quote": 592.38951}, {"ts": 1775416440000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416560000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 124.195, "quote_volume": 3723.1261, "trades": 8, "taker_buy_quote": 3723.1261}, {"ts": 1775416620000, "open": 29.98, "high": 30.0, "low": 29.97, "close": 29.98, "volume": 39.912, "quote_volume": 1196.69229, "trades": 12, "taker_buy_quote": 825.05091}, {"ts": 1775416680000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 12.34, "quote_volume": 370.0766, "trades": 4, "taker_buy_quote": 370.0766}, {"ts": 1775416740000, "open": 30.0, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 27.421, "quote_volume": 822.71749, "trades": 8, "taker_buy_quote": 822.71749}, {"ts": 1775416800000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.03, "volume": 13.786, "quote_volume": 413.9669, "trades": 4, "taker_buy_quote": 373.93356}, {"ts": 1775416860000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.02, "volume": 19.245, "quote_volume": 577.82938, "trades": 6, "taker_buy_quote": 577.82938}, {"ts": 1775416920000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.02, "volume": 20.579, "quote_volume": 617.88252, "trades": 7, "taker_buy_quote": 612.71908}, {"ts": 1775416980000, "open": 30.04, "high": 30.08, "low": 30.04, "close": 30.07, "volume": 19.982, "quote_volume": 600.76885, "trades": 18, "taker_buy_quote": 600.76885}, {"ts": 1775417040000, "open": 30.06, "high": 30.07, "low": 30.06, "close": 30.07, "volume": 20.955, "quote_volume": 630.02106, "trades": 5, "taker_buy_quote": 342.07632}, {"ts": 1775417100000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.08, "volume": 15.357, "quote_volume": 461.93375, "trades": 4, "taker_buy_quote": 461.93375}, {"ts": 1775417160000, "open": 30.07, "high": 30.07, "low": 30.06, "close": 30.06, "volume": 16.794, "quote_volume": 504.9669, "trades": 4, "taker_buy_quote": 418.75482}, {"ts": 1775417220000, "open": 30.07, "high": 30.07, "low": 30.02, "close": 30.02, "volume": 48.297, "quote_volume": 1451.3555, "trades": 11, "taker_buy_quote": 430.55933}, {"ts": 1775417280000, "open": 30.01, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 29.814, "quote_volume": 895.01317, "trades": 9, "taker_buy_quote": 857.06138}, {"ts": 1775417340000, "open": 30.02, "high": 30.02, "low": 29.97, "close": 29.99, "volume": 110.835, "quote_volume": 3324.91705, "trades": 19, "taker_buy_quote": 375.67471}, {"ts": 1775417400000, "open": 29.99, "high": 30.0, "low": 29.97, "close": 29.97, "volume": 87.001, "quote_volume": 2608.99612, "trades": 14, "taker_buy_quote": 1149.22007}, {"ts": 1775417460000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.97, "volume": 30.597, "quote_volume": 917.26378, "trades": 10, "taker_buy_quote": 554.48407}, {"ts": 1775417520000, "open": 29.96, "high": 29.97, "low": 29.94, "close": 29.94, "volume": 52.243, "quote_volume": 1564.79504, "trades": 17, "taker_buy_quote": 656.05802}, {"ts": 1775417580000, "open": 29.93, "high": 29.94, "low": 29.92, "close": 29.94, "volume": 90.311, "quote_volume": 2702.80513, "trades": 13, "taker_buy_quote": 10.95438}, {"ts": 1775417640000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 3.825, "quote_volume": 114.5205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 29.94, "high": 29.94, "low": 29.92, "close": 29.92, "volume": 150.277, "quote_volume": 4498.92712, "trades": 11, "taker_buy_quote": 114.5205}, {"ts": 1775417760000, "open": 29.92, "high": 29.92, "low": 29.9, "close": 29.9, "volume": 249.131, "quote_volume": 7450.73234, "trades": 31, "taker_buy_quote": 299.84775}, {"ts": 1775417820000, "open": 29.9, "high": 29.92, "low": 29.9, "close": 29.91, "volume": 45.744, "quote_volume": 1368.1239, "trades": 13, "taker_buy_quote": 681.80415}, {"ts": 1775417880000, "open": 29.89, "high": 29.9, "low": 29.88, "close": 29.89, "volume": 199.315, "quote_volume": 5957.22363, "trades": 61, "taker_buy_quote": 3402.79306}, {"ts": 1775417940000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 29.712, "quote_volume": 887.49744, "trades": 14, "taker_buy_quote": 872.83127}, {"ts": 1775418000000, "open": 29.87, "high": 29.9, "low": 29.86, "close": 29.87, "volume": 79.658, "quote_volume": 2379.57342, "trades": 25, "taker_buy_quote": 969.39175}, {"ts": 1775418060000, "open": 29.87, "high": 29.89, "low": 29.86, "close": 29.87, "volume": 116.5, "quote_volume": 3480.10838, "trades": 22, "taker_buy_quote": 749.99223}, {"ts": 1775418120000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.86, "volume": 21.062, "quote_volume": 628.94001, "trades": 5, "taker_buy_quote": 199.91153}, {"ts": 1775418180000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 16.951, "quote_volume": 506.32637, "trades": 4, "taker_buy_quote": 506.32637}, {"ts": 1775418240000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 2.609, "quote_volume": 77.93083, "trades": 2, "taker_buy_quote": 77.93083}, {"ts": 1775418360000, "open": 29.87, "high": 29.88, "low": 29.87, "close": 29.88, "volume": 44.0, "quote_volume": 1314.48616, "trades": 8, "taker_buy_quote": 1239.81116}, {"ts": 1775418420000, "open": 29.89, "high": 29.91, "low": 29.89, "close": 29.91, "volume": 81.444, "quote_volume": 2435.11006, "trades": 10, "taker_buy_quote": 1542.26665}, {"ts": 1775418480000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 0.502, "quote_volume": 15.0098, "trades": 1, "taker_buy_quote": 15.0098}, {"ts": 1775418540000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 3.502, "quote_volume": 104.64418, "trades": 2, "taker_buy_quote": 13.21138}, {"ts": 1775418600000, "open": 29.88, "high": 29.88, "low": 29.85, "close": 29.85, "volume": 318.55, "quote_volume": 9510.66603, "trades": 41, "taker_buy_quote": 1663.28691}, {"ts": 1775418660000, "open": 29.85, "high": 29.87, "low": 29.85, "close": 29.87, "volume": 152.481, "quote_volume": 4554.46405, "trades": 27, "taker_buy_quote": 4549.3597}, {"ts": 1775418720000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 78.086, "quote_volume": 2332.42882, "trades": 11, "taker_buy_quote": 2332.42882}, {"ts": 1775418780000, "open": 29.87, "high": 29.92, "low": 29.87, "close": 29.92, "volume": 4990.141, "quote_volume": 149074.5553, "trades": 65, "taker_buy_quote": 149020.6993}, {"ts": 1775418840000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 18.182, "quote_volume": 544.18726, "trades": 4, "taker_buy_quote": 544.18726}, {"ts": 1775418960000, "open": 29.94, "high": 29.94, "low": 29.93, "close": 29.93, "volume": 46.561, "quote_volume": 1394.02679, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775419020000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419140000, "open": 29.94, "high": 29.96, "low": 29.94, "close": 29.95, "volume": 87.796, "quote_volume": 2629.94241, "trades": 6, "taker_buy_quote": 585.9297}, {"ts": 1775419200000, "open": 29.94, "high": 29.96, "low": 29.93, "close": 29.96, "volume": 24.468, "quote_volume": 732.68305, "trades": 9, "taker_buy_quote": 552.85529}, {"ts": 1775419260000, "open": 29.95, "high": 29.95, "low": 29.92, "close": 29.92, "volume": 49.407, "quote_volume": 1479.37337, "trades": 10, "taker_buy_quote": 134.73831}, {"ts": 1775419320000, "open": 29.92, "high": 29.93, "low": 29.92, "close": 29.93, "volume": 69.244, "quote_volume": 2072.23038, "trades": 8, "taker_buy_quote": 2072.23038}, {"ts": 1775419380000, "open": 29.95, "high": 29.96, "low": 29.95, "close": 29.95, "volume": 18.391, "quote_volume": 550.8487, "trades": 3, "taker_buy_quote": 419.3}, {"ts": 1775419440000, "open": 29.93, "high": 29.93, "low": 29.91, "close": 29.91, "volume": 4.972, "quote_volume": 148.75262, "trades": 3, "taker_buy_quote": 60.00965}, {"ts": 1775419500000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 9.737, "quote_volume": 291.22966, "trades": 5, "taker_buy_quote": 291.22966}, {"ts": 1775419560000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 3.825, "quote_volume": 114.444, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 29.91, "high": 29.93, "low": 29.91, "close": 29.92, "volume": 340.464, "quote_volume": 10186.57629, "trades": 23, "taker_buy_quote": 1532.33597}, {"ts": 1775419680000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 13.524, "quote_volume": 404.77332, "trades": 1, "taker_buy_quote": 404.77332}, {"ts": 1775419740000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419800000, "open": 29.89, "high": 29.89, "low": 29.88, "close": 29.88, "volume": 25.534, "quote_volume": 763.16991, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 24.736, "quote_volume": 739.35168, "trades": 3, "taker_buy_quote": 739.35168}, {"ts": 1775419920000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420280000, "open": 29.9, "high": 29.9, "low": 29.88, "close": 29.88, "volume": 23.388, "quote_volume": 698.9447, "trades": 10, "taker_buy_quote": 698.9447}, {"ts": 1775420340000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 81.251, "quote_volume": 2427.77988, "trades": 5, "taker_buy_quote": 1892.68884}, {"ts": 1775420400000, "open": 29.89, "high": 29.89, "low": 29.89, "close": 29.89, "volume": 20.614, "quote_volume": 616.15246, "trades": 6, "taker_buy_quote": 567.76055}, {"ts": 1775420460000, "open": 29.89, "high": 29.9, "low": 29.89, "close": 29.9, "volume": 96.816, "quote_volume": 2894.2566, "trades": 32, "taker_buy_quote": 2894.2566}, {"ts": 1775420520000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 3.825, "quote_volume": 114.40575, "trades": 2, "taker_buy_quote": 114.40575}, {"ts": 1775420580000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 21.834, "quote_volume": 653.05494, "trades": 5, "taker_buy_quote": 653.05494}, {"ts": 1775420640000, "open": 29.9, "high": 29.93, "low": 29.9, "close": 29.93, "volume": 33.602, "quote_volume": 1005.3583, "trades": 5, "taker_buy_quote": 985.116}, {"ts": 1775420700000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 3.825, "quote_volume": 114.48225, "trades": 1, "taker_buy_quote": 114.48225}, {"ts": 1775420760000, "open": 29.93, "high": 29.94, "low": 29.93, "close": 29.94, "volume": 6.843, "quote_volume": 204.82174, "trades": 2, "taker_buy_quote": 204.82174}, {"ts": 1775420820000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 12.096, "quote_volume": 362.15424, "trades": 2, "taker_buy_quote": 73.86198}, {"ts": 1775420880000, "open": 29.94, "high": 29.94, "low": 29.93, "close": 29.94, "volume": 46.143, "quote_volume": 1381.28142, "trades": 9, "taker_buy_quote": 1381.28142}, {"ts": 1775420940000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 34.832, "quote_volume": 1042.52176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 40.718, "quote_volume": 1218.28256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775421060000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.91, "volume": 55.406, "quote_volume": 1657.6367, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775421120000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 1.106, "quote_volume": 33.08046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421180000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 25.543, "quote_volume": 763.75809, "trades": 6, "taker_buy_quote": 549.43489}, {"ts": 1775421240000, "open": 29.91, "high": 29.92, "low": 29.91, "close": 29.92, "volume": 30.648, "quote_volume": 916.8318, "trades": 6, "taker_buy_quote": 916.8318}, {"ts": 1775421300000, "open": 29.92, "high": 29.93, "low": 29.91, "close": 29.91, "volume": 5.543, "quote_volume": 165.8095, "trades": 4, "taker_buy_quote": 34.77379}, {"ts": 1775421360000, "open": 29.92, "high": 29.92, "low": 29.92, "close": 29.92, "volume": 11.439, "quote_volume": 342.25488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 29.92, "high": 30.0, "low": 29.92, "close": 29.94, "volume": 272.541, "quote_volume": 8164.66994, "trades": 53, "taker_buy_quote": 7011.8566}, {"ts": 1775421480000, "open": 29.95, "high": 29.97, "low": 29.94, "close": 29.94, "volume": 80.184, "quote_volume": 2401.83384, "trades": 9, "taker_buy_quote": 1365.47399}, {"ts": 1775421540000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421600000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.975, "quote_volume": 29.20125, "trades": 1, "taker_buy_quote": 29.20125}, {"ts": 1775421660000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.91, "volume": 5.161, "quote_volume": 154.40336, "trades": 2, "taker_buy_quote": 113.2472}, {"ts": 1775421780000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 11.24, "quote_volume": 336.1834, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 29.91, "high": 29.94, "low": 29.9, "close": 29.94, "volume": 330.384, "quote_volume": 9882.39429, "trades": 61, "taker_buy_quote": 4565.81433}, {"ts": 1775421900000, "open": 29.94, "high": 29.99, "low": 29.93, "close": 29.96, "volume": 365.475, "quote_volume": 10945.02785, "trades": 68, "taker_buy_quote": 5863.99674}, {"ts": 1775421960000, "open": 29.96, "high": 29.96, "low": 29.94, "close": 29.94, "volume": 19.344, "quote_volume": 579.52276, "trades": 5, "taker_buy_quote": 455.06244}, {"ts": 1775422020000, "open": 29.94, "high": 29.94, "low": 29.93, "close": 29.93, "volume": 28.316, "quote_volume": 847.51796, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 21.939, "quote_volume": 656.65563, "trades": 7, "taker_buy_quote": 619.19184}, {"ts": 1775422140000, "open": 29.96, "high": 29.99, "low": 29.96, "close": 29.98, "volume": 40.383, "quote_volume": 1210.70913, "trades": 15, "taker_buy_quote": 793.51157}, {"ts": 1775422200000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 7.999, "quote_volume": 239.97, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 2.621, "quote_volume": 78.57758, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 29.96, "high": 29.96, "low": 29.95, "close": 29.95, "volume": 0.981, "quote_volume": 29.38445, "trades": 2, "taker_buy_quote": 10.486}, {"ts": 1775422380000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.635, "quote_volume": 19.01825, "trades": 1, "taker_buy_quote": 19.01825}, {"ts": 1775422500000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 14.0, "quote_volume": 419.44, "trades": 2, "taker_buy_quote": 419.44}, {"ts": 1775422560000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 12.957, "quote_volume": 388.35644, "trades": 4, "taker_buy_quote": 105.3797}, {"ts": 1775422620000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 8.603, "quote_volume": 257.90762, "trades": 2, "taker_buy_quote": 257.90762}, {"ts": 1775422680000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 38.841, "quote_volume": 1163.96477, "trades": 4, "taker_buy_quote": 299.6}, {"ts": 1775422740000, "open": 29.97, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 185.688, "quote_volume": 5568.35611, "trades": 15, "taker_buy_quote": 5292.14821}, {"ts": 1775422800000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 1.597, "quote_volume": 47.86209, "trades": 2, "taker_buy_quote": 14.95503}, {"ts": 1775422860000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 1.712, "quote_volume": 51.30864, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775422920000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 14.523, "quote_volume": 435.38954, "trades": 2, "taker_buy_quote": 405.41954}, {"ts": 1775422980000, "open": 29.96, "high": 29.96, "low": 29.92, "close": 29.95, "volume": 280.108, "quote_volume": 8386.8168, "trades": 31, "taker_buy_quote": 2584.16646}, {"ts": 1775423040000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.267, "quote_volume": 7.99665, "trades": 1, "taker_buy_quote": 7.99665}, {"ts": 1775423100000, "open": 29.93, "high": 29.93, "low": 29.91, "close": 29.93, "volume": 144.82, "quote_volume": 4332.91668, "trades": 17, "taker_buy_quote": 1345.74259}, {"ts": 1775423160000, "open": 29.96, "high": 29.98, "low": 29.96, "close": 29.98, "volume": 10.827, "quote_volume": 324.40158, "trades": 4, "taker_buy_quote": 324.40158}, {"ts": 1775423220000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 4.173, "quote_volume": 124.98135, "trades": 2, "taker_buy_quote": 114.55875}, {"ts": 1775423340000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.585, "quote_volume": 17.5266, "trades": 1, "taker_buy_quote": 17.5266}, {"ts": 1775423400000, "open": 29.95, "high": 29.95, "low": 29.94, "close": 29.94, "volume": 14.49, "quote_volume": 433.83426, "trades": 4, "taker_buy_quote": 154.31076}, {"ts": 1775423460000, "open": 29.93, "high": 29.93, "low": 29.91, "close": 29.91, "volume": 26.635, "quote_volume": 796.67481, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775423520000, "open": 29.91, "high": 29.91, "low": 29.84, "close": 29.85, "volume": 118.252, "quote_volume": 3532.70963, "trades": 30, "taker_buy_quote": 109.94916}, {"ts": 1775423580000, "open": 29.84, "high": 29.88, "low": 29.83, "close": 29.88, "volume": 491.941, "quote_volume": 14682.58552, "trades": 56, "taker_buy_quote": 13875.14708}, {"ts": 1775423640000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423760000, "open": 29.87, "high": 29.87, "low": 29.86, "close": 29.86, "volume": 3.9, "quote_volume": 116.49225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 31.991, "quote_volume": 954.61144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 57.725, "quote_volume": 1722.514, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 2.469, "quote_volume": 73.67496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 29.84, "high": 29.86, "low": 29.83, "close": 29.85, "volume": 98.943, "quote_volume": 2953.18648, "trades": 22, "taker_buy_quote": 2660.50586}, {"ts": 1775424060000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 0.219, "quote_volume": 6.53715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424120000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 29.84, "high": 29.89, "low": 29.84, "close": 29.89, "volume": 195.861, "quote_volume": 5849.8045, "trades": 24, "taker_buy_quote": 5735.6665}, {"ts": 1775424240000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 0.251, "quote_volume": 7.49737, "trades": 1, "taker_buy_quote": 7.49737}, {"ts": 1775424300000, "open": 29.85, "high": 29.88, "low": 29.85, "close": 29.88, "volume": 63.104, "quote_volume": 1884.39699, "trades": 13, "taker_buy_quote": 1884.39699}, {"ts": 1775424360000, "open": 29.86, "high": 29.86, "low": 29.84, "close": 29.84, "volume": 24.689, "quote_volume": 736.92068, "trades": 4, "taker_buy_quote": 299.97356}, {"ts": 1775424420000, "open": 29.83, "high": 29.83, "low": 29.8, "close": 29.81, "volume": 487.366, "quote_volume": 14525.7021, "trades": 43, "taker_buy_quote": 1125.53617}, {"ts": 1775424480000, "open": 29.81, "high": 29.84, "low": 29.81, "close": 29.84, "volume": 20.74, "quote_volume": 618.5364, "trades": 5, "taker_buy_quote": 618.5364}, {"ts": 1775424540000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.213, "quote_volume": 6.35379, "trades": 1, "taker_buy_quote": 6.35379}, {"ts": 1775424600000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 29.83, "high": 29.83, "low": 29.83, "close": 29.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 65.215, "quote_volume": 1946.66775, "trades": 5, "taker_buy_quote": 10.746}, {"ts": 1775424780000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 2.786, "quote_volume": 83.13424, "trades": 1, "taker_buy_quote": 83.13424}, {"ts": 1775424900000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 29.84, "high": 29.85, "low": 29.84, "close": 29.85, "volume": 3.177, "quote_volume": 94.82205, "trades": 2, "taker_buy_quote": 60.80445}, {"ts": 1775425020000, "open": 29.84, "high": 29.84, "low": 29.82, "close": 29.84, "volume": 998.488, "quote_volume": 29794.73998, "trades": 26, "taker_buy_quote": 8894.0133}, {"ts": 1775425080000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 60.016, "quote_volume": 1790.87744, "trades": 2, "taker_buy_quote": 1790.87744}, {"ts": 1775425140000, "open": 29.84, "high": 29.84, "low": 29.84, "close": 29.84, "volume": 10.455, "quote_volume": 311.9772, "trades": 3, "taker_buy_quote": 311.9772}, {"ts": 1775425200000, "open": 29.82, "high": 29.84, "low": 29.82, "close": 29.84, "volume": 100.54, "quote_volume": 3000.05619, "trades": 15, "taker_buy_quote": 2978.91381}, {"ts": 1775425260000, "open": 29.84, "high": 29.84, "low": 29.82, "close": 29.82, "volume": 50.539, "quote_volume": 1507.90503, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 29.82, "high": 29.84, "low": 29.82, "close": 29.84, "volume": 57.424, "quote_volume": 1713.10872, "trades": 11, "taker_buy_quote": 1069.85352}, {"ts": 1775425380000, "open": 29.84, "high": 29.86, "low": 29.83, "close": 29.86, "volume": 50.772, "quote_volume": 1515.28393, "trades": 13, "taker_buy_quote": 1515.28393}, {"ts": 1775425440000, "open": 29.83, "high": 29.85, "low": 29.83, "close": 29.85, "volume": 1.242, "quote_volume": 37.06896, "trades": 2, "taker_buy_quote": 29.99925}, {"ts": 1775425500000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 3.0, "quote_volume": 89.55, "trades": 4, "taker_buy_quote": 57.04335}, {"ts": 1775425560000, "open": 29.85, "high": 29.85, "low": 29.84, "close": 29.84, "volume": 12.446, "quote_volume": 371.48815, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 29.85, "high": 29.86, "low": 29.85, "close": 29.86, "volume": 4.282, "quote_volume": 127.82702, "trades": 2, "taker_buy_quote": 27.82952}, {"ts": 1775425680000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 1.507, "quote_volume": 45.01003, "trades": 2, "taker_buy_quote": 45.01003}, {"ts": 1775425740000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 29.9, "high": 29.9, "low": 29.88, "close": 29.88, "volume": 10.716, "quote_volume": 320.35844, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 13.173, "quote_volume": 393.69522, "trades": 3, "taker_buy_quote": 272.7005}, {"ts": 1775425920000, "open": 29.9, "high": 29.92, "low": 29.89, "close": 29.92, "volume": 21.616, "quote_volume": 646.41794, "trades": 10, "taker_buy_quote": 247.63915}, {"ts": 1775425980000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 8.009, "quote_volume": 239.70937, "trades": 5, "taker_buy_quote": 239.70937}, {"ts": 1775426040000, "open": 29.94, "high": 30.0, "low": 29.94, "close": 29.97, "volume": 276.151, "quote_volume": 8275.54039, "trades": 58, "taker_buy_quote": 7613.53715}, {"ts": 1775426100000, "open": 29.99, "high": 30.01, "low": 29.96, "close": 29.96, "volume": 80.068, "quote_volume": 2400.96272, "trades": 28, "taker_buy_quote": 979.01891}, {"ts": 1775426160000, "open": 29.96, "high": 29.96, "low": 29.96, "close": 29.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 29.93, "high": 29.93, "low": 29.89, "close": 29.89, "volume": 13.496, "quote_volume": 403.44652, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 29.88, "high": 29.89, "low": 29.88, "close": 29.89, "volume": 14.1, "quote_volume": 421.3785, "trades": 2, "taker_buy_quote": 421.3785}, {"ts": 1775426340000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 7.83, "quote_volume": 233.8821, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 29.87, "high": 29.87, "low": 29.84, "close": 29.84, "volume": 236.617, "quote_volume": 7065.29934, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775426460000, "open": 29.88, "high": 29.96, "low": 29.88, "close": 29.96, "volume": 27.376, "quote_volume": 819.11783, "trades": 31, "taker_buy_quote": 417.47988}, {"ts": 1775426520000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 33.422, "quote_volume": 1001.79892, "trades": 3, "taker_buy_quote": 424.45684}, {"ts": 1775426580000, "open": 29.98, "high": 30.02, "low": 29.98, "close": 29.99, "volume": 80.662, "quote_volume": 2420.08597, "trades": 16, "taker_buy_quote": 1041.25951}, {"ts": 1775426640000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 26.939, "quote_volume": 807.90061, "trades": 3, "taker_buy_quote": 807.90061}, {"ts": 1775426700000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 30.0, "high": 30.01, "low": 29.99, "close": 30.01, "volume": 36.344, "quote_volume": 1090.49714, "trades": 14, "taker_buy_quote": 1060.53713}, {"ts": 1775426820000, "open": 30.0, "high": 30.03, "low": 30.0, "close": 30.02, "volume": 108.474, "quote_volume": 3256.64535, "trades": 14, "taker_buy_quote": 783.93691}, {"ts": 1775426880000, "open": 30.0, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 12.341, "quote_volume": 370.3564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 14.233, "quote_volume": 427.13233, "trades": 3, "taker_buy_quote": 6.99233}, {"ts": 1775427000000, "open": 29.97, "high": 29.97, "low": 29.9, "close": 29.9, "volume": 7.65, "quote_volume": 228.81758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775427060000, "open": 29.91, "high": 29.91, "low": 29.89, "close": 29.89, "volume": 5.527, "quote_volume": 165.25137, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 29.92, "high": 29.92, "low": 29.91, "close": 29.92, "volume": 38.686, "quote_volume": 1157.4751, "trades": 11, "taker_buy_quote": 487.75584}, {"ts": 1775427180000, "open": 29.95, "high": 29.95, "low": 29.9, "close": 29.93, "volume": 49.714, "quote_volume": 1487.87256, "trades": 10, "taker_buy_quote": 523.83163}, {"ts": 1775427240000, "open": 29.96, "high": 29.96, "low": 29.94, "close": 29.94, "volume": 25.85, "quote_volume": 774.04061, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775427300000, "open": 29.95, "high": 29.95, "low": 29.95, "close": 29.95, "volume": 0.5, "quote_volume": 14.975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427360000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 4.1, "quote_volume": 122.754, "trades": 1, "taker_buy_quote": 122.754}, {"ts": 1775427420000, "open": 29.94, "high": 29.94, "low": 29.94, "close": 29.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 29.92, "high": 29.94, "low": 29.92, "close": 29.94, "volume": 3.223, "quote_volume": 96.4632, "trades": 2, "taker_buy_quote": 49.99632}, {"ts": 1775427540000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 3.743, "quote_volume": 111.9157, "trades": 1, "taker_buy_quote": 111.9157}, {"ts": 1775427600000, "open": 29.91, "high": 29.91, "low": 29.89, "close": 29.89, "volume": 10.037, "quote_volume": 300.01053, "trades": 2, "taker_buy_quote": 6.8793}, {"ts": 1775427660000, "open": 29.88, "high": 29.89, "low": 29.86, "close": 29.86, "volume": 44.615, "quote_volume": 1333.01455, "trades": 10, "taker_buy_quote": 627.69}, {"ts": 1775427720000, "open": 29.86, "high": 29.87, "low": 29.86, "close": 29.87, "volume": 9.619, "quote_volume": 287.2326, "trades": 3, "taker_buy_quote": 178.95098}, {"ts": 1775427780000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 2.788, "quote_volume": 83.24968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427840000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427900000, "open": 29.85, "high": 29.85, "low": 29.85, "close": 29.85, "volume": 5.324, "quote_volume": 158.9214, "trades": 2, "taker_buy_quote": 44.74515}, {"ts": 1775427960000, "open": 29.87, "high": 29.87, "low": 29.87, "close": 29.87, "volume": 47.187, "quote_volume": 1409.47569, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 29.88, "high": 29.88, "low": 29.88, "close": 29.88, "volume": 0.626, "quote_volume": 18.70488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428080000, "open": 29.91, "high": 29.91, "low": 29.9, "close": 29.9, "volume": 3.2, "quote_volume": 95.707, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428140000, "open": 29.9, "high": 29.9, "low": 29.9, "close": 29.9, "volume": 3.866, "quote_volume": 115.5934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428200000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 27.018, "quote_volume": 809.09074, "trades": 8, "taker_buy_quote": 152.85292}, {"ts": 1775428260000, "open": 29.94, "high": 29.98, "low": 29.92, "close": 29.98, "volume": 36.801, "quote_volume": 1102.52637, "trades": 9, "taker_buy_quote": 653.33466}, {"ts": 1775428320000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428380000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 3.023, "quote_volume": 90.69, "trades": 2, "taker_buy_quote": 90.69}, {"ts": 1775428440000, "open": 29.98, "high": 29.99, "low": 29.98, "close": 29.99, "volume": 31.688, "quote_volume": 950.28487, "trades": 11, "taker_buy_quote": 704.42685}, {"ts": 1775428500000, "open": 29.98, "high": 29.99, "low": 29.96, "close": 29.99, "volume": 142.529, "quote_volume": 4272.8002, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775428560000, "open": 29.99, "high": 29.99, "low": 29.97, "close": 29.98, "volume": 42.803, "quote_volume": 1283.002, "trades": 12, "taker_buy_quote": 499.87825}, {"ts": 1775428620000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 4.673, "quote_volume": 140.09654, "trades": 3, "taker_buy_quote": 140.09654}, {"ts": 1775428680000, "open": 30.0, "high": 30.02, "low": 29.99, "close": 30.0, "volume": 6.622, "quote_volume": 198.6763, "trades": 7, "taker_buy_quote": 27.9118}, {"ts": 1775428740000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 30.02, "high": 30.02, "low": 30.0, "close": 30.0, "volume": 40.971, "quote_volume": 1229.40913, "trades": 8, "taker_buy_quote": 622.95088}, {"ts": 1775428920000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 3.284, "quote_volume": 98.55284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428980000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.02, "volume": 2.907, "quote_volume": 87.26107, "trades": 2, "taker_buy_quote": 21.21707}, {"ts": 1775429040000, "open": 30.06, "high": 30.14, "low": 30.06, "close": 30.12, "volume": 112.76, "quote_volume": 3394.30465, "trades": 34, "taker_buy_quote": 2608.75457}, {"ts": 1775429100000, "open": 30.11, "high": 30.18, "low": 30.11, "close": 30.14, "volume": 144.957, "quote_volume": 4370.19208, "trades": 28, "taker_buy_quote": 3005.27433}, {"ts": 1775429160000, "open": 30.15, "high": 30.17, "low": 30.14, "close": 30.16, "volume": 182.949, "quote_volume": 5517.15699, "trades": 15, "taker_buy_quote": 5320.48436}, {"ts": 1775429220000, "open": 30.13, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 22.642, "quote_volume": 682.30136, "trades": 6, "taker_buy_quote": 448.30427}, {"ts": 1775429280000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 0.5, "quote_volume": 15.0575, "trades": 2, "taker_buy_quote": 7.53}, {"ts": 1775429340000, "open": 30.16, "high": 30.18, "low": 30.15, "close": 30.18, "volume": 18.032, "quote_volume": 544.02828, "trades": 11, "taker_buy_quote": 500.79318}, {"ts": 1775429400000, "open": 30.19, "high": 30.22, "low": 30.19, "close": 30.19, "volume": 53.241, "quote_volume": 1607.88048, "trades": 27, "taker_buy_quote": 1325.06405}, {"ts": 1775429460000, "open": 30.19, "high": 30.22, "low": 30.19, "close": 30.2, "volume": 263.917, "quote_volume": 7974.91453, "trades": 19, "taker_buy_quote": 7849.16173}, {"ts": 1775429520000, "open": 30.22, "high": 30.22, "low": 30.2, "close": 30.21, "volume": 13.877, "quote_volume": 419.24213, "trades": 7, "taker_buy_quote": 372.49179}, {"ts": 1775429580000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 30.703, "quote_volume": 925.83545, "trades": 5, "taker_buy_quote": 853.7468}, {"ts": 1775429640000, "open": 30.19, "high": 30.19, "low": 30.15, "close": 30.15, "volume": 8.998, "quote_volume": 271.51836, "trades": 5, "taker_buy_quote": 115.47675}, {"ts": 1775429700000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 0.432, "quote_volume": 13.02729, "trades": 2, "taker_buy_quote": 13.02729}, {"ts": 1775429760000, "open": 30.17, "high": 30.21, "low": 30.16, "close": 30.18, "volume": 109.274, "quote_volume": 3298.94839, "trades": 21, "taker_buy_quote": 1132.74021}, {"ts": 1775429820000, "open": 30.21, "high": 30.29, "low": 30.21, "close": 30.25, "volume": 169.858, "quote_volume": 5137.55506, "trades": 51, "taker_buy_quote": 4244.29631}, {"ts": 1775429880000, "open": 30.26, "high": 30.28, "low": 30.25, "close": 30.28, "volume": 11.772, "quote_volume": 356.12803, "trades": 7, "taker_buy_quote": 130.72265}, {"ts": 1775429940000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 8.995, "quote_volume": 272.1887, "trades": 3, "taker_buy_quote": 115.7445}, {"ts": 1775430000000, "open": 30.29, "high": 30.39, "low": 30.26, "close": 30.39, "volume": 212.051, "quote_volume": 6432.42971, "trades": 60, "taker_buy_quote": 4739.07891}, {"ts": 1775430060000, "open": 30.36, "high": 30.41, "low": 30.34, "close": 30.4, "volume": 721.01, "quote_volume": 21912.94225, "trades": 50, "taker_buy_quote": 4542.12305}, {"ts": 1775430120000, "open": 30.36, "high": 30.36, "low": 30.31, "close": 30.33, "volume": 15.074, "quote_volume": 457.60141, "trades": 5, "taker_buy_quote": 457.60141}, {"ts": 1775430180000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 333.004, "quote_volume": 10090.03502, "trades": 19, "taker_buy_quote": 10042.7229}, {"ts": 1775430240000, "open": 30.3, "high": 30.3, "low": 30.27, "close": 30.27, "volume": 82.523, "quote_volume": 2499.35936, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775430300000, "open": 30.31, "high": 30.33, "low": 30.3, "close": 30.3, "volume": 118.315, "quote_volume": 3586.06368, "trades": 18, "taker_buy_quote": 454.82239}, {"ts": 1775430360000, "open": 30.32, "high": 30.33, "low": 30.3, "close": 30.33, "volume": 133.912, "quote_volume": 4058.76614, "trades": 24, "taker_buy_quote": 3952.64614}, {"ts": 1775430420000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.3, "volume": 20.338, "quote_volume": 616.3951, "trades": 7, "taker_buy_quote": 62.67144}, {"ts": 1775430480000, "open": 30.29, "high": 30.34, "low": 30.29, "close": 30.29, "volume": 100.6, "quote_volume": 3051.03084, "trades": 18, "taker_buy_quote": 722.85609}, {"ts": 1775430540000, "open": 30.28, "high": 30.29, "low": 30.26, "close": 30.28, "volume": 98.424, "quote_volume": 2980.16426, "trades": 15, "taker_buy_quote": 2317.37271}, {"ts": 1775430600000, "open": 30.29, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 30.958, "quote_volume": 938.02412, "trades": 6, "taker_buy_quote": 938.02412}, {"ts": 1775430660000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 36.803, "quote_volume": 1114.82102, "trades": 12, "taker_buy_quote": 766.13902}, {"ts": 1775430720000, "open": 30.28, "high": 30.28, "low": 30.26, "close": 30.26, "volume": 11.631, "quote_volume": 352.05933, "trades": 3, "taker_buy_quote": 304.97025}, {"ts": 1775430780000, "open": 30.26, "high": 30.26, "low": 30.25, "close": 30.26, "volume": 290.253, "quote_volume": 8780.31942, "trades": 5, "taker_buy_quote": 427.33172}, {"ts": 1775430840000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.32, "volume": 41.65, "quote_volume": 1262.68975, "trades": 6, "taker_buy_quote": 1262.68975}, {"ts": 1775430900000, "open": 30.33, "high": 30.43, "low": 30.33, "close": 30.4, "volume": 1330.215, "quote_volume": 40414.53959, "trades": 157, "taker_buy_quote": 27662.80219}, {"ts": 1775430960000, "open": 30.4, "high": 30.43, "low": 30.39, "close": 30.4, "volume": 50.322, "quote_volume": 1530.22172, "trades": 12, "taker_buy_quote": 507.41392}, {"ts": 1775431020000, "open": 30.43, "high": 30.44, "low": 30.41, "close": 30.44, "volume": 42.817, "quote_volume": 1302.80155, "trades": 7, "taker_buy_quote": 893.75953}, {"ts": 1775431080000, "open": 30.43, "high": 30.45, "low": 30.43, "close": 30.44, "volume": 46.754, "quote_volume": 1423.00446, "trades": 18, "taker_buy_quote": 735.71539}, {"ts": 1775431140000, "open": 30.43, "high": 30.45, "low": 30.42, "close": 30.44, "volume": 368.162, "quote_volume": 11203.4317, "trades": 20, "taker_buy_quote": 1377.37834}, {"ts": 1775431200000, "open": 30.45, "high": 30.47, "low": 30.41, "close": 30.41, "volume": 548.783, "quote_volume": 16710.76762, "trades": 46, "taker_buy_quote": 16171.5314}, {"ts": 1775431260000, "open": 30.42, "high": 30.42, "low": 30.36, "close": 30.36, "volume": 46.472, "quote_volume": 1412.13459, "trades": 12, "taker_buy_quote": 464.7622}, {"ts": 1775431320000, "open": 30.37, "high": 30.37, "low": 30.29, "close": 30.32, "volume": 553.712, "quote_volume": 16784.88844, "trades": 56, "taker_buy_quote": 4043.49189}, {"ts": 1775431380000, "open": 30.34, "high": 30.34, "low": 30.26, "close": 30.28, "volume": 680.506, "quote_volume": 20604.68507, "trades": 75, "taker_buy_quote": 1621.49822}, {"ts": 1775431440000, "open": 30.27, "high": 30.3, "low": 30.27, "close": 30.29, "volume": 360.366, "quote_volume": 10909.03744, "trades": 19, "taker_buy_quote": 10909.03744}, {"ts": 1775431500000, "open": 30.29, "high": 30.3, "low": 30.28, "close": 30.3, "volume": 92.448, "quote_volume": 2800.32365, "trades": 30, "taker_buy_quote": 2477.29504}, {"ts": 1775431560000, "open": 30.31, "high": 30.33, "low": 30.31, "close": 30.32, "volume": 25.293, "quote_volume": 767.04338, "trades": 12, "taker_buy_quote": 761.03804}, {"ts": 1775431620000, "open": 30.32, "high": 30.34, "low": 30.32, "close": 30.34, "volume": 494.197, "quote_volume": 14991.59894, "trades": 23, "taker_buy_quote": 13941.25578}, {"ts": 1775431680000, "open": 30.33, "high": 30.37, "low": 30.32, "close": 30.34, "volume": 48.89, "quote_volume": 1483.2066, "trades": 16, "taker_buy_quote": 928.63966}, {"ts": 1775431740000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 13.655, "quote_volume": 414.25445, "trades": 3, "taker_buy_quote": 232.06275}, {"ts": 1775431800000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 28.338, "quote_volume": 860.80963, "trades": 7, "taker_buy_quote": 495.18633}, {"ts": 1775431860000, "open": 30.38, "high": 30.4, "low": 30.38, "close": 30.4, "volume": 65.103, "quote_volume": 1978.65923, "trades": 7, "taker_buy_quote": 574.00304}, {"ts": 1775431920000, "open": 30.42, "high": 30.49, "low": 30.42, "close": 30.45, "volume": 203.079, "quote_volume": 6186.99205, "trades": 32, "taker_buy_quote": 6129.64808}, {"ts": 1775431980000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432040000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 1.558, "quote_volume": 47.39436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 3.283, "quote_volume": 99.96735, "trades": 1, "taker_buy_quote": 99.96735}, {"ts": 1775432160000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 79.579, "quote_volume": 2423.18055, "trades": 2, "taker_buy_quote": 2423.18055}, {"ts": 1775432220000, "open": 30.45, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 233.896, "quote_volume": 7122.12893, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775432280000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 10.495, "quote_volume": 319.29877, "trades": 4, "taker_buy_quote": 7.97266}, {"ts": 1775432340000, "open": 30.41, "high": 30.42, "low": 30.4, "close": 30.4, "volume": 104.898, "quote_volume": 3189.54632, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 1.24, "quote_volume": 37.72311, "trades": 2, "taker_buy_quote": 37.72311}, {"ts": 1775432460000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 30.002, "quote_volume": 912.09905, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775432520000, "open": 30.41, "high": 30.42, "low": 30.35, "close": 30.35, "volume": 494.456, "quote_volume": 15012.64414, "trades": 50, "taker_buy_quote": 191.67858}, {"ts": 1775432580000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 19.927, "quote_volume": 604.8992, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775432640000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.36, "volume": 3.894, "quote_volume": 118.189, "trades": 3, "taker_buy_quote": 5.0094}, {"ts": 1775432700000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 26.423, "quote_volume": 802.99891, "trades": 9, "taker_buy_quote": 122.23252}, {"ts": 1775432760000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 20.411, "quote_volume": 620.5709, "trades": 4, "taker_buy_quote": 252.2749}, {"ts": 1775432820000, "open": 30.42, "high": 30.42, "low": 30.39, "close": 30.4, "volume": 335.832, "quote_volume": 10215.84096, "trades": 12, "taker_buy_quote": 713.32506}, {"ts": 1775432880000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 4.022, "quote_volume": 122.26683, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775432940000, "open": 30.4, "high": 30.4, "low": 30.35, "close": 30.35, "volume": 29.416, "quote_volume": 893.30597, "trades": 9, "taker_buy_quote": 122.1158}, {"ts": 1775433000000, "open": 30.35, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 347.06, "quote_volume": 10533.34244, "trades": 25, "taker_buy_quote": 10150.35579}, {"ts": 1775433060000, "open": 30.39, "high": 30.42, "low": 30.39, "close": 30.42, "volume": 12.002, "quote_volume": 364.95904, "trades": 10, "taker_buy_quote": 364.95904}, {"ts": 1775433120000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 5.239, "quote_volume": 159.16082, "trades": 2, "taker_buy_quote": 42.95732}, {"ts": 1775433180000, "open": 30.37, "high": 30.37, "low": 30.34, "close": 30.36, "volume": 63.383, "quote_volume": 1923.34543, "trades": 15, "taker_buy_quote": 1641.78893}, {"ts": 1775433240000, "open": 30.37, "high": 30.41, "low": 30.37, "close": 30.4, "volume": 45.484, "quote_volume": 1382.36277, "trades": 19, "taker_buy_quote": 1382.36277}, {"ts": 1775433300000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433360000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433420000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 35.863, "quote_volume": 1090.21875, "trades": 3, "taker_buy_quote": 1040.2272}, {"ts": 1775433480000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 408.2, "quote_volume": 12409.27364, "trades": 21, "taker_buy_quote": 12378.88364}, {"ts": 1775433540000, "open": 30.41, "high": 30.43, "low": 30.41, "close": 30.43, "volume": 26.969, "quote_volume": 820.45841, "trades": 8, "taker_buy_quote": 789.92677}, {"ts": 1775433600000, "open": 30.43, "high": 30.54, "low": 30.41, "close": 30.48, "volume": 880.906, "quote_volume": 26843.61325, "trades": 92, "taker_buy_quote": 16442.52278}, {"ts": 1775433660000, "open": 30.52, "high": 30.7, "low": 30.5, "close": 30.65, "volume": 536.957, "quote_volume": 16443.90028, "trades": 94, "taker_buy_quote": 11583.03574}, {"ts": 1775433720000, "open": 30.69, "high": 30.7, "low": 30.59, "close": 30.59, "volume": 119.144, "quote_volume": 3653.21912, "trades": 32, "taker_buy_quote": 804.7596}, {"ts": 1775433780000, "open": 30.61, "high": 30.68, "low": 30.61, "close": 30.68, "volume": 116.261, "quote_volume": 3559.57249, "trades": 25, "taker_buy_quote": 861.2173}, {"ts": 1775433840000, "open": 30.67, "high": 30.67, "low": 30.61, "close": 30.61, "volume": 107.787, "quote_volume": 3300.65026, "trades": 20, "taker_buy_quote": 39.31894}, {"ts": 1775433900000, "open": 30.65, "high": 30.72, "low": 30.65, "close": 30.72, "volume": 51.031, "quote_volume": 1565.84417, "trades": 20, "taker_buy_quote": 1042.24593}, {"ts": 1775433960000, "open": 30.7, "high": 30.73, "low": 30.7, "close": 30.71, "volume": 218.499, "quote_volume": 6711.73573, "trades": 23, "taker_buy_quote": 6188.80585}, {"ts": 1775434020000, "open": 30.67, "high": 30.67, "low": 30.65, "close": 30.65, "volume": 13.46, "quote_volume": 412.6577, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434080000, "open": 30.65, "high": 30.65, "low": 30.65, "close": 30.65, "volume": 2.019, "quote_volume": 61.88235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434140000, "open": 30.66, "high": 30.67, "low": 30.64, "close": 30.64, "volume": 52.52, "quote_volume": 1609.64303, "trades": 7, "taker_buy_quote": 311.01689}, {"ts": 1775434200000, "open": 30.64, "high": 30.66, "low": 30.62, "close": 30.62, "volume": 86.414, "quote_volume": 2647.64821, "trades": 16, "taker_buy_quote": 1092.04023}, {"ts": 1775434260000, "open": 30.6, "high": 30.6, "low": 30.59, "close": 30.59, "volume": 14.211, "quote_volume": 434.80956, "trades": 9, "taker_buy_quote": 117.045}, {"ts": 1775434320000, "open": 30.61, "high": 30.67, "low": 30.61, "close": 30.67, "volume": 41.669, "quote_volume": 1276.755, "trades": 18, "taker_buy_quote": 1176.80535}, {"ts": 1775434380000, "open": 30.66, "high": 30.67, "low": 30.64, "close": 30.64, "volume": 8.665, "quote_volume": 265.67496, "trades": 7, "taker_buy_quote": 148.40046}, {"ts": 1775434440000, "open": 30.64, "high": 30.78, "low": 30.64, "close": 30.75, "volume": 806.173, "quote_volume": 24770.61306, "trades": 95, "taker_buy_quote": 22364.20043}, {"ts": 1775434500000, "open": 30.75, "high": 30.81, "low": 30.74, "close": 30.75, "volume": 703.767, "quote_volume": 21661.97885, "trades": 85, "taker_buy_quote": 13994.65175}, {"ts": 1775434560000, "open": 30.74, "high": 30.75, "low": 30.73, "close": 30.73, "volume": 49.229, "quote_volume": 1513.18721, "trades": 7, "taker_buy_quote": 1513.18721}, {"ts": 1775434620000, "open": 30.74, "high": 30.75, "low": 30.74, "close": 30.74, "volume": 180.065, "quote_volume": 5535.343, "trades": 12, "taker_buy_quote": 1183.3275}, {"ts": 1775434680000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 10.227, "quote_volume": 314.07117, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434740000, "open": 30.69, "high": 30.69, "low": 30.67, "close": 30.68, "volume": 178.791, "quote_volume": 5486.87566, "trades": 11, "taker_buy_quote": 464.69978}, {"ts": 1775434800000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 45.257, "quote_volume": 1388.48476, "trades": 7, "taker_buy_quote": 1357.80476}, {"ts": 1775434860000, "open": 30.66, "high": 30.66, "low": 30.65, "close": 30.66, "volume": 48.789, "quote_volume": 1495.69545, "trades": 7, "taker_buy_quote": 880.87265}, {"ts": 1775434920000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 0.49, "quote_volume": 15.0283, "trades": 2, "taker_buy_quote": 15.0283}, {"ts": 1775434980000, "open": 30.68, "high": 30.78, "low": 30.68, "close": 30.78, "volume": 88.77, "quote_volume": 2724.94644, "trades": 25, "taker_buy_quote": 2565.09844}, {"ts": 1775435040000, "open": 30.77, "high": 30.82, "low": 30.77, "close": 30.81, "volume": 107.896, "quote_volume": 3323.29519, "trades": 28, "taker_buy_quote": 2250.07535}, {"ts": 1775435100000, "open": 30.81, "high": 30.81, "low": 30.8, "close": 30.8, "volume": 14.472, "quote_volume": 445.80582, "trades": 4, "taker_buy_quote": 117.81}, {"ts": 1775435160000, "open": 30.8, "high": 30.81, "low": 30.76, "close": 30.76, "volume": 201.763, "quote_volume": 6212.68305, "trades": 29, "taker_buy_quote": 765.04311}, {"ts": 1775435220000, "open": 30.76, "high": 30.79, "low": 30.76, "close": 30.77, "volume": 30.883, "quote_volume": 950.43336, "trades": 14, "taker_buy_quote": 537.32298}, {"ts": 1775435280000, "open": 30.77, "high": 30.78, "low": 30.77, "close": 30.78, "volume": 63.32, "quote_volume": 1948.8496, "trades": 5, "taker_buy_quote": 430.78}, {"ts": 1775435340000, "open": 30.78, "high": 30.81, "low": 30.78, "close": 30.81, "volume": 63.509, "quote_volume": 1955.7157, "trades": 16, "taker_buy_quote": 1764.6017}, {"ts": 1775435400000, "open": 30.81, "high": 30.83, "low": 30.81, "close": 30.82, "volume": 76.365, "quote_volume": 2353.15596, "trades": 18, "taker_buy_quote": 1579.16042}, {"ts": 1775435460000, "open": 30.81, "high": 30.81, "low": 30.79, "close": 30.79, "volume": 60.763, "quote_volume": 1871.61315, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775435520000, "open": 30.8, "high": 30.8, "low": 30.78, "close": 30.79, "volume": 57.167, "quote_volume": 1759.98461, "trades": 12, "taker_buy_quote": 637.6219}, {"ts": 1775435580000, "open": 30.77, "high": 30.77, "low": 30.76, "close": 30.77, "volume": 83.524, "quote_volume": 2569.99523, "trades": 8, "taker_buy_quote": 753.49576}, {"ts": 1775435640000, "open": 30.75, "high": 30.75, "low": 30.73, "close": 30.73, "volume": 79.776, "quote_volume": 2451.88072, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775435700000, "open": 30.72, "high": 30.75, "low": 30.72, "close": 30.75, "volume": 51.619, "quote_volume": 1586.78617, "trades": 16, "taker_buy_quote": 1586.78617}, {"ts": 1775435760000, "open": 30.76, "high": 30.77, "low": 30.75, "close": 30.75, "volume": 49.642, "quote_volume": 1526.90464, "trades": 13, "taker_buy_quote": 643.11889}, {"ts": 1775435820000, "open": 30.76, "high": 30.77, "low": 30.75, "close": 30.75, "volume": 88.345, "quote_volume": 2716.96068, "trades": 14, "taker_buy_quote": 990.37893}, {"ts": 1775435880000, "open": 30.76, "high": 30.83, "low": 30.76, "close": 30.81, "volume": 141.845, "quote_volume": 4369.74963, "trades": 44, "taker_buy_quote": 4045.38653}, {"ts": 1775435940000, "open": 30.82, "high": 30.88, "low": 30.82, "close": 30.87, "volume": 329.284, "quote_volume": 10159.19744, "trades": 46, "taker_buy_quote": 7627.45264}, {"ts": 1775436000000, "open": 30.87, "high": 30.9, "low": 30.86, "close": 30.9, "volume": 342.588, "quote_volume": 10578.07197, "trades": 37, "taker_buy_quote": 3629.95196}, {"ts": 1775436060000, "open": 30.9, "high": 30.93, "low": 30.85, "close": 30.87, "volume": 205.288, "quote_volume": 6342.3047, "trades": 40, "taker_buy_quote": 3997.92266}, {"ts": 1775436120000, "open": 30.88, "high": 30.88, "low": 30.86, "close": 30.87, "volume": 196.875, "quote_volume": 6077.51035, "trades": 21, "taker_buy_quote": 4102.74648}, {"ts": 1775436180000, "open": 30.86, "high": 30.88, "low": 30.85, "close": 30.88, "volume": 16.773, "quote_volume": 517.58065, "trades": 8, "taker_buy_quote": 90.18424}, {"ts": 1775436240000, "open": 30.87, "high": 30.87, "low": 30.86, "close": 30.86, "volume": 127.426, "quote_volume": 3932.41198, "trades": 13, "taker_buy_quote": 132.45112}, {"ts": 1775436300000, "open": 30.87, "high": 30.9, "low": 30.87, "close": 30.89, "volume": 51.921, "quote_volume": 1603.74027, "trades": 16, "taker_buy_quote": 766.73993}, {"ts": 1775436360000, "open": 30.89, "high": 30.89, "low": 30.88, "close": 30.88, "volume": 9.126, "quote_volume": 281.84913, "trades": 3, "taker_buy_quote": 281.84913}, {"ts": 1775436420000, "open": 30.89, "high": 30.9, "low": 30.88, "close": 30.89, "volume": 96.924, "quote_volume": 2994.26466, "trades": 23, "taker_buy_quote": 974.95461}, {"ts": 1775436480000, "open": 30.9, "high": 30.91, "low": 30.9, "close": 30.9, "volume": 80.282, "quote_volume": 2480.71651, "trades": 11, "taker_buy_quote": 8.37661}, {"ts": 1775436540000, "open": 30.87, "high": 30.87, "low": 30.85, "close": 30.86, "volume": 103.247, "quote_volume": 3186.0707, "trades": 24, "taker_buy_quote": 64.83686}, {"ts": 1775436600000, "open": 30.86, "high": 30.88, "low": 30.86, "close": 30.88, "volume": 10.706, "quote_volume": 330.58218, "trades": 8, "taker_buy_quote": 330.58218}, {"ts": 1775436660000, "open": 30.86, "high": 30.86, "low": 30.85, "close": 30.85, "volume": 48.272, "quote_volume": 1489.63209, "trades": 10, "taker_buy_quote": 1242.54704}, {"ts": 1775436720000, "open": 30.84, "high": 30.86, "low": 30.82, "close": 30.83, "volume": 733.514, "quote_volume": 22616.708, "trades": 69, "taker_buy_quote": 5640.55052}, {"ts": 1775436780000, "open": 30.82, "high": 30.82, "low": 30.8, "close": 30.8, "volume": 117.961, "quote_volume": 3634.88906, "trades": 17, "taker_buy_quote": 1914.08339}, {"ts": 1775436840000, "open": 30.81, "high": 30.81, "low": 30.8, "close": 30.81, "volume": 56.535, "quote_volume": 1741.29106, "trades": 22, "taker_buy_quote": 1706.05586}, {"ts": 1775436900000, "open": 30.81, "high": 30.82, "low": 30.81, "close": 30.82, "volume": 49.146, "quote_volume": 1514.22852, "trades": 7, "taker_buy_quote": 1132.15371}, {"ts": 1775436960000, "open": 30.81, "high": 30.81, "low": 30.79, "close": 30.79, "volume": 4.411, "quote_volume": 135.89119, "trades": 2, "taker_buy_quote": 117.84825}, {"ts": 1775437020000, "open": 30.79, "high": 30.8, "low": 30.79, "close": 30.8, "volume": 48.849, "quote_volume": 1504.54652, "trades": 9, "taker_buy_quote": 287.5488}, {"ts": 1775437080000, "open": 30.8, "high": 30.8, "low": 30.76, "close": 30.76, "volume": 129.626, "quote_volume": 3991.18002, "trades": 17, "taker_buy_quote": 161.24274}, {"ts": 1775437140000, "open": 30.75, "high": 30.75, "low": 30.73, "close": 30.73, "volume": 602.772, "quote_volume": 18527.83365, "trades": 41, "taker_buy_quote": 560.2365}, {"ts": 1775437200000, "open": 30.73, "high": 30.75, "low": 30.69, "close": 30.71, "volume": 119.554, "quote_volume": 3672.53131, "trades": 30, "taker_buy_quote": 1726.84939}, {"ts": 1775437260000, "open": 30.71, "high": 30.72, "low": 30.71, "close": 30.71, "volume": 55.87, "quote_volume": 1715.96265, "trades": 11, "taker_buy_quote": 1034.42699}, {"ts": 1775437320000, "open": 30.71, "high": 30.73, "low": 30.7, "close": 30.7, "volume": 129.376, "quote_volume": 3972.22779, "trades": 17, "taker_buy_quote": 351.79179}, {"ts": 1775437380000, "open": 30.69, "high": 30.69, "low": 30.62, "close": 30.65, "volume": 396.916, "quote_volume": 12172.41051, "trades": 33, "taker_buy_quote": 29.12596}, {"ts": 1775437440000, "open": 30.65, "high": 30.65, "low": 30.63, "close": 30.63, "volume": 58.022, "quote_volume": 1778.10362, "trades": 12, "taker_buy_quote": 854.60367}, {"ts": 1775437500000, "open": 30.64, "high": 30.66, "low": 30.64, "close": 30.65, "volume": 14.032, "quote_volume": 430.09569, "trades": 9, "taker_buy_quote": 142.27373}, {"ts": 1775437560000, "open": 30.63, "high": 30.63, "low": 30.61, "close": 30.61, "volume": 12.43, "quote_volume": 380.64322, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 30.61, "high": 30.63, "low": 30.6, "close": 30.63, "volume": 67.635, "quote_volume": 2070.88461, "trades": 18, "taker_buy_quote": 1607.47749}, {"ts": 1775437680000, "open": 30.64, "high": 30.65, "low": 30.62, "close": 30.63, "volume": 63.274, "quote_volume": 1938.20763, "trades": 15, "taker_buy_quote": 1873.58453}, {"ts": 1775437740000, "open": 30.63, "high": 30.63, "low": 30.63, "close": 30.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 30.65, "high": 30.65, "low": 30.65, "close": 30.65, "volume": 105.95, "quote_volume": 3247.3675, "trades": 3, "taker_buy_quote": 3247.3675}, {"ts": 1775437860000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 39.375, "quote_volume": 1207.2375, "trades": 6, "taker_buy_quote": 924.42966}, {"ts": 1775437920000, "open": 30.65, "high": 30.65, "low": 30.64, "close": 30.64, "volume": 11.44, "quote_volume": 350.52428, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775437980000, "open": 30.65, "high": 30.75, "low": 30.65, "close": 30.72, "volume": 1677.843, "quote_volume": 51547.9979, "trades": 66, "taker_buy_quote": 51547.9979}, {"ts": 1775438040000, "open": 30.72, "high": 30.72, "low": 30.64, "close": 30.66, "volume": 258.099, "quote_volume": 7928.06416, "trades": 15, "taker_buy_quote": 123.7561}, {"ts": 1775438100000, "open": 30.65, "high": 30.65, "low": 30.63, "close": 30.64, "volume": 78.775, "quote_volume": 2413.60756, "trades": 13, "taker_buy_quote": 655.32832}, {"ts": 1775438160000, "open": 30.67, "high": 30.67, "low": 30.65, "close": 30.67, "volume": 263.714, "quote_volume": 8085.74858, "trades": 25, "taker_buy_quote": 681.91678}, {"ts": 1775438220000, "open": 30.67, "high": 30.67, "low": 30.63, "close": 30.65, "volume": 565.212, "quote_volume": 17321.23778, "trades": 38, "taker_buy_quote": 762.9354}, {"ts": 1775438280000, "open": 30.63, "high": 30.63, "low": 30.61, "close": 30.63, "volume": 91.732, "quote_volume": 2808.84048, "trades": 8, "taker_buy_quote": 428.82}, {"ts": 1775438340000, "open": 30.63, "high": 30.64, "low": 30.63, "close": 30.64, "volume": 11.432, "quote_volume": 350.25552, "trades": 2, "taker_buy_quote": 286.05504}, {"ts": 1775438400000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 4.048, "quote_volume": 124.03072, "trades": 1, "taker_buy_quote": 124.03072}, {"ts": 1775438460000, "open": 30.62, "high": 30.62, "low": 30.59, "close": 30.6, "volume": 91.557, "quote_volume": 2801.95362, "trades": 17, "taker_buy_quote": 2145.35708}, {"ts": 1775438520000, "open": 30.62, "high": 30.63, "low": 30.61, "close": 30.63, "volume": 60.847, "quote_volume": 1863.08723, "trades": 16, "taker_buy_quote": 1863.08723}, {"ts": 1775438580000, "open": 30.63, "high": 30.63, "low": 30.63, "close": 30.63, "volume": 52.589, "quote_volume": 1610.80107, "trades": 2, "taker_buy_quote": 1610.80107}, {"ts": 1775438640000, "open": 30.61, "high": 30.61, "low": 30.6, "close": 30.6, "volume": 46.615, "quote_volume": 1426.56505, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775438700000, "open": 30.6, "high": 30.61, "low": 30.6, "close": 30.61, "volume": 75.831, "quote_volume": 2320.761, "trades": 5, "taker_buy_quote": 2320.761}, {"ts": 1775438760000, "open": 30.62, "high": 30.62, "low": 30.61, "close": 30.62, "volume": 86.561, "quote_volume": 2649.81064, "trades": 11, "taker_buy_quote": 2649.81064}, {"ts": 1775438820000, "open": 30.61, "high": 30.62, "low": 30.61, "close": 30.62, "volume": 11.417, "quote_volume": 349.50167, "trades": 3, "taker_buy_quote": 349.50167}, {"ts": 1775438880000, "open": 30.6, "high": 30.61, "low": 30.6, "close": 30.61, "volume": 10.805, "quote_volume": 330.73882, "trades": 5, "taker_buy_quote": 206.83177}, {"ts": 1775438940000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 77.138, "quote_volume": 2360.4228, "trades": 3, "taker_buy_quote": 2360.4228}, {"ts": 1775439000000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 3.825, "quote_volume": 117.045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439060000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 0.245, "quote_volume": 7.497, "trades": 1, "taker_buy_quote": 7.497}, {"ts": 1775439120000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 6.516, "quote_volume": 199.19412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 30.58, "high": 30.6, "low": 30.57, "close": 30.58, "volume": 428.713, "quote_volume": 13107.33877, "trades": 22, "taker_buy_quote": 2285.51033}, {"ts": 1775439240000, "open": 30.57, "high": 30.57, "low": 30.55, "close": 30.56, "volume": 231.44, "quote_volume": 7071.89861, "trades": 22, "taker_buy_quote": 1102.81913}, {"ts": 1775439300000, "open": 30.55, "high": 30.57, "low": 30.55, "close": 30.57, "volume": 27.383, "quote_volume": 836.91699, "trades": 5, "taker_buy_quote": 836.91699}, {"ts": 1775439360000, "open": 30.58, "high": 30.58, "low": 30.57, "close": 30.57, "volume": 13.277, "quote_volume": 405.88171, "trades": 5, "taker_buy_quote": 11.68156}, {"ts": 1775439420000, "open": 30.56, "high": 30.56, "low": 30.55, "close": 30.55, "volume": 15.434, "quote_volume": 471.6487, "trades": 2, "taker_buy_quote": 471.6487}, {"ts": 1775439480000, "open": 30.55, "high": 30.56, "low": 30.55, "close": 30.56, "volume": 15.083, "quote_volume": 460.79648, "trades": 2, "taker_buy_quote": 460.79648}, {"ts": 1775439540000, "open": 30.57, "high": 30.59, "low": 30.57, "close": 30.58, "volume": 26.426, "quote_volume": 808.02321, "trades": 10, "taker_buy_quote": 808.02321}, {"ts": 1775439600000, "open": 30.55, "high": 30.56, "low": 30.55, "close": 30.56, "volume": 31.73, "quote_volume": 969.60442, "trades": 6, "taker_buy_quote": 772.92352}, {"ts": 1775439660000, "open": 30.55, "high": 30.56, "low": 30.54, "close": 30.54, "volume": 5.118, "quote_volume": 156.32954, "trades": 4, "taker_buy_quote": 65.10656}, {"ts": 1775439720000, "open": 30.53, "high": 30.53, "low": 30.52, "close": 30.53, "volume": 69.725, "quote_volume": 2128.01125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 30.52, "high": 30.52, "low": 30.52, "close": 30.52, "volume": 8.492, "quote_volume": 259.17584, "trades": 2, "taker_buy_quote": 259.17584}, {"ts": 1775439900000, "open": 30.52, "high": 30.55, "low": 30.52, "close": 30.53, "volume": 39.326, "quote_volume": 1200.73448, "trades": 8, "taker_buy_quote": 1170.23501}, {"ts": 1775439960000, "open": 30.55, "high": 30.57, "low": 30.55, "close": 30.56, "volume": 38.815, "quote_volume": 1186.13981, "trades": 10, "taker_buy_quote": 1186.13981}, {"ts": 1775440020000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 4.204, "quote_volume": 128.4322, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 30.54, "high": 30.58, "low": 30.54, "close": 30.55, "volume": 130.519, "quote_volume": 3988.12123, "trades": 21, "taker_buy_quote": 1045.48667}, {"ts": 1775440200000, "open": 30.54, "high": 30.57, "low": 30.54, "close": 30.57, "volume": 46.796, "quote_volume": 1429.38611, "trades": 9, "taker_buy_quote": 613.26569}, {"ts": 1775440260000, "open": 30.57, "high": 30.59, "low": 30.57, "close": 30.58, "volume": 101.545, "quote_volume": 3105.23521, "trades": 21, "taker_buy_quote": 1285.07405}, {"ts": 1775440320000, "open": 30.59, "high": 30.6, "low": 30.59, "close": 30.59, "volume": 23.98, "quote_volume": 733.60502, "trades": 9, "taker_buy_quote": 733.60502}, {"ts": 1775440380000, "open": 30.6, "high": 30.6, "low": 30.59, "close": 30.59, "volume": 9.684, "quote_volume": 296.23704, "trades": 4, "taker_buy_quote": 296.23704}, {"ts": 1775440440000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 0.164, "quote_volume": 5.01512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 18.438, "quote_volume": 563.83404, "trades": 4, "taker_buy_quote": 92.90204}, {"ts": 1775440560000, "open": 30.59, "high": 30.6, "low": 30.59, "close": 30.6, "volume": 0.968, "quote_volume": 29.61588, "trades": 5, "taker_buy_quote": 29.61588}, {"ts": 1775440620000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 236.803, "quote_volume": 7241.43574, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 30.6, "high": 30.6, "low": 30.58, "close": 30.58, "volume": 10.873, "quote_volume": 332.53797, "trades": 3, "taker_buy_quote": 5.1714}, {"ts": 1775440740000, "open": 30.58, "high": 30.58, "low": 30.54, "close": 30.54, "volume": 71.843, "quote_volume": 2195.51356, "trades": 10, "taker_buy_quote": 692.40824}, {"ts": 1775440800000, "open": 30.54, "high": 30.59, "low": 30.54, "close": 30.58, "volume": 36.807, "quote_volume": 1125.06118, "trades": 11, "taker_buy_quote": 761.23558}, {"ts": 1775440860000, "open": 30.59, "high": 30.6, "low": 30.59, "close": 30.59, "volume": 57.667, "quote_volume": 1764.15808, "trades": 9, "taker_buy_quote": 1383.03508}, {"ts": 1775440920000, "open": 30.6, "high": 30.6, "low": 30.58, "close": 30.58, "volume": 76.356, "quote_volume": 2335.71954, "trades": 9, "taker_buy_quote": 2218.67454}, {"ts": 1775440980000, "open": 30.57, "high": 30.59, "low": 30.57, "close": 30.59, "volume": 42.569, "quote_volume": 1301.71088, "trades": 5, "taker_buy_quote": 544.74672}, {"ts": 1775441040000, "open": 30.59, "high": 30.65, "low": 30.59, "close": 30.65, "volume": 90.864, "quote_volume": 2782.8727, "trades": 26, "taker_buy_quote": 2571.15931}, {"ts": 1775441100000, "open": 30.65, "high": 30.66, "low": 30.62, "close": 30.62, "volume": 64.908, "quote_volume": 1988.86682, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775441160000, "open": 30.62, "high": 30.63, "low": 30.61, "close": 30.61, "volume": 30.698, "quote_volume": 939.75777, "trades": 12, "taker_buy_quote": 6.30978}, {"ts": 1775441220000, "open": 30.61, "high": 30.62, "low": 30.61, "close": 30.62, "volume": 70.766, "quote_volume": 2166.79932, "trades": 7, "taker_buy_quote": 2143.07657}, {"ts": 1775441280000, "open": 30.62, "high": 30.62, "low": 30.6, "close": 30.6, "volume": 26.953, "quote_volume": 824.78541, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775441340000, "open": 30.58, "high": 30.63, "low": 30.58, "close": 30.63, "volume": 41.277, "quote_volume": 1263.1528, "trades": 10, "taker_buy_quote": 731.9782}, {"ts": 1775441400000, "open": 30.62, "high": 30.74, "low": 30.62, "close": 30.73, "volume": 172.833, "quote_volume": 5307.00452, "trades": 40, "taker_buy_quote": 3758.77926}, {"ts": 1775441460000, "open": 30.73, "high": 30.9, "low": 30.73, "close": 30.79, "volume": 517.085, "quote_volume": 15943.5726, "trades": 83, "taker_buy_quote": 6239.24974}, {"ts": 1775441520000, "open": 30.82, "high": 30.86, "low": 30.82, "close": 30.86, "volume": 36.453, "quote_volume": 1123.96883, "trades": 8, "taker_buy_quote": 511.20559}, {"ts": 1775441580000, "open": 30.84, "high": 30.84, "low": 30.79, "close": 30.79, "volume": 50.995, "quote_volume": 1571.19909, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775441640000, "open": 30.78, "high": 30.78, "low": 30.74, "close": 30.75, "volume": 280.664, "quote_volume": 8628.18563, "trades": 21, "taker_buy_quote": 410.519}, {"ts": 1775441700000, "open": 30.78, "high": 30.8, "low": 30.78, "close": 30.79, "volume": 10.564, "quote_volume": 325.22591, "trades": 8, "taker_buy_quote": 271.3742}, {"ts": 1775441760000, "open": 30.77, "high": 30.83, "low": 30.77, "close": 30.81, "volume": 46.407, "quote_volume": 1429.69521, "trades": 14, "taker_buy_quote": 503.36409}, {"ts": 1775441820000, "open": 30.85, "high": 30.87, "low": 30.85, "close": 30.87, "volume": 21.448, "quote_volume": 662.07976, "trades": 3, "taker_buy_quote": 662.07976}, {"ts": 1775441880000, "open": 30.81, "high": 30.84, "low": 30.79, "close": 30.84, "volume": 333.129, "quote_volume": 10264.10366, "trades": 40, "taker_buy_quote": 10120.78381}, {"ts": 1775441940000, "open": 30.84, "high": 30.87, "low": 30.84, "close": 30.85, "volume": 133.703, "quote_volume": 4124.32453, "trades": 18, "taker_buy_quote": 3556.33515}, {"ts": 1775442000000, "open": 30.85, "high": 30.85, "low": 30.84, "close": 30.84, "volume": 47.862, "quote_volume": 1476.54026, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 30.84, "high": 30.85, "low": 30.84, "close": 30.84, "volume": 80.998, "quote_volume": 2498.72155, "trades": 16, "taker_buy_quote": 1959.6094}, {"ts": 1775442120000, "open": 30.83, "high": 30.83, "low": 30.83, "close": 30.83, "volume": 9.399, "quote_volume": 289.77117, "trades": 1, "taker_buy_quote": 289.77117}, {"ts": 1775442180000, "open": 30.82, "high": 30.82, "low": 30.8, "close": 30.8, "volume": 424.856, "quote_volume": 13085.67955, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775442240000, "open": 30.8, "high": 30.8, "low": 30.71, "close": 30.73, "volume": 5371.338, "quote_volume": 165406.55412, "trades": 80, "taker_buy_quote": 5544.03478}, {"ts": 1775442300000, "open": 30.74, "high": 30.75, "low": 30.71, "close": 30.71, "volume": 206.283, "quote_volume": 6340.44522, "trades": 13, "taker_buy_quote": 1984.09688}, {"ts": 1775442360000, "open": 30.71, "high": 30.73, "low": 30.7, "close": 30.73, "volume": 97.56, "quote_volume": 2996.5122, "trades": 15, "taker_buy_quote": 2515.1362}, {"ts": 1775442420000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 8.755, "quote_volume": 268.9536, "trades": 3, "taker_buy_quote": 235.008}, {"ts": 1775442480000, "open": 30.73, "high": 30.73, "low": 30.72, "close": 30.72, "volume": 10.585, "quote_volume": 325.20945, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775442540000, "open": 30.75, "high": 30.76, "low": 30.75, "close": 30.76, "volume": 25.564, "quote_volume": 786.31658, "trades": 5, "taker_buy_quote": 687.73208}, {"ts": 1775442600000, "open": 30.77, "high": 30.82, "low": 30.77, "close": 30.81, "volume": 117.266, "quote_volume": 3612.34562, "trades": 19, "taker_buy_quote": 3512.36882}, {"ts": 1775442660000, "open": 30.82, "high": 30.83, "low": 30.82, "close": 30.82, "volume": 8.626, "quote_volume": 265.89645, "trades": 6, "taker_buy_quote": 265.89645}, {"ts": 1775442720000, "open": 30.83, "high": 30.86, "low": 30.83, "close": 30.86, "volume": 20.967, "quote_volume": 646.59867, "trades": 10, "taker_buy_quote": 646.59867}, {"ts": 1775442780000, "open": 30.85, "high": 30.85, "low": 30.8, "close": 30.82, "volume": 142.631, "quote_volume": 4397.54506, "trades": 30, "taker_buy_quote": 2831.19879}, {"ts": 1775442840000, "open": 30.8, "high": 30.81, "low": 30.75, "close": 30.75, "volume": 170.793, "quote_volume": 5256.81601, "trades": 17, "taker_buy_quote": 831.54328}, {"ts": 1775442900000, "open": 30.74, "high": 30.76, "low": 30.73, "close": 30.76, "volume": 757.51, "quote_volume": 23287.10219, "trades": 47, "taker_buy_quote": 11943.13302}, {"ts": 1775442960000, "open": 30.76, "high": 30.76, "low": 30.76, "close": 30.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443020000, "open": 30.73, "high": 30.73, "low": 30.72, "close": 30.72, "volume": 4.379, "quote_volume": 134.54989, "trades": 2, "taker_buy_quote": 83.00173}, {"ts": 1775443080000, "open": 30.71, "high": 30.71, "low": 30.69, "close": 30.69, "volume": 26.849, "quote_volume": 824.08307, "trades": 7, "taker_buy_quote": 556.19487}, {"ts": 1775443140000, "open": 30.7, "high": 30.7, "low": 30.68, "close": 30.68, "volume": 1.179, "quote_volume": 36.19172, "trades": 2, "taker_buy_quote": 30.7}, {"ts": 1775443200000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.67, "volume": 5.916, "quote_volume": 181.46141, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 30.69, "high": 30.77, "low": 30.69, "close": 30.76, "volume": 1860.574, "quote_volume": 57205.64807, "trades": 82, "taker_buy_quote": 53763.70596}, {"ts": 1775443320000, "open": 30.77, "high": 30.77, "low": 30.76, "close": 30.76, "volume": 103.523, "quote_volume": 3184.73889, "trades": 9, "taker_buy_quote": 476.78115}, {"ts": 1775443380000, "open": 30.73, "high": 30.74, "low": 30.73, "close": 30.74, "volume": 14.793, "quote_volume": 454.69782, "trades": 4, "taker_buy_quote": 454.69782}, {"ts": 1775443440000, "open": 30.73, "high": 30.76, "low": 30.73, "close": 30.76, "volume": 34.572, "quote_volume": 1062.87014, "trades": 9, "taker_buy_quote": 441.07218}, {"ts": 1775443500000, "open": 30.76, "high": 30.76, "low": 30.76, "close": 30.76, "volume": 3.825, "quote_volume": 117.657, "trades": 1, "taker_buy_quote": 117.657}, {"ts": 1775443560000, "open": 30.78, "high": 30.8, "low": 30.78, "close": 30.8, "volume": 17.407, "quote_volume": 535.8704, "trades": 4, "taker_buy_quote": 418.0604}, {"ts": 1775443620000, "open": 30.79, "high": 30.79, "low": 30.76, "close": 30.76, "volume": 57.427, "quote_volume": 1767.43487, "trades": 9, "taker_buy_quote": 545.94378}, {"ts": 1775443680000, "open": 30.75, "high": 30.75, "low": 30.74, "close": 30.74, "volume": 39.39, "quote_volume": 1210.94612, "trades": 5, "taker_buy_quote": 909.57116}, {"ts": 1775443740000, "open": 30.75, "high": 30.75, "low": 30.75, "close": 30.75, "volume": 2.763, "quote_volume": 84.96225, "trades": 3, "taker_buy_quote": 84.96225}, {"ts": 1775443800000, "open": 30.74, "high": 30.77, "low": 30.74, "close": 30.77, "volume": 5.535, "quote_volume": 170.1752, "trades": 8, "taker_buy_quote": 170.1752}, {"ts": 1775443860000, "open": 30.79, "high": 30.79, "low": 30.75, "close": 30.75, "volume": 136.219, "quote_volume": 4192.48509, "trades": 17, "taker_buy_quote": 613.36759}, {"ts": 1775443920000, "open": 30.75, "high": 30.76, "low": 30.75, "close": 30.76, "volume": 57.537, "quote_volume": 1769.46764, "trades": 12, "taker_buy_quote": 1651.81064}, {"ts": 1775443980000, "open": 30.76, "high": 30.76, "low": 30.76, "close": 30.76, "volume": 2.124, "quote_volume": 65.33424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 22.666, "quote_volume": 696.29952, "trades": 5, "taker_buy_quote": 386.39616}, {"ts": 1775444100000, "open": 30.71, "high": 30.76, "low": 30.71, "close": 30.76, "volume": 29.11, "quote_volume": 894.3019, "trades": 10, "taker_buy_quote": 475.35608}, {"ts": 1775444160000, "open": 30.76, "high": 30.76, "low": 30.76, "close": 30.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 30.76, "high": 30.78, "low": 30.76, "close": 30.78, "volume": 1.488, "quote_volume": 45.78578, "trades": 4, "taker_buy_quote": 30.43654}, {"ts": 1775444280000, "open": 30.77, "high": 30.77, "low": 30.76, "close": 30.76, "volume": 18.301, "quote_volume": 563.11852, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 1.587, "quote_volume": 48.75264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 30.72, "high": 30.76, "low": 30.72, "close": 30.76, "volume": 40.052, "quote_volume": 1230.72162, "trades": 11, "taker_buy_quote": 1105.71462}, {"ts": 1775444460000, "open": 30.74, "high": 30.79, "low": 30.74, "close": 30.79, "volume": 9.34, "quote_volume": 287.2779, "trades": 3, "taker_buy_quote": 227.624}, {"ts": 1775444520000, "open": 30.8, "high": 30.8, "low": 30.78, "close": 30.78, "volume": 92.617, "quote_volume": 2852.44826, "trades": 11, "taker_buy_quote": 2852.44826}, {"ts": 1775444580000, "open": 30.78, "high": 30.78, "low": 30.78, "close": 30.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 30.78, "high": 30.78, "low": 30.78, "close": 30.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 30.78, "high": 30.79, "low": 30.78, "close": 30.79, "volume": 3.662, "quote_volume": 112.73843, "trades": 9, "taker_buy_quote": 45.0668}, {"ts": 1775444760000, "open": 30.81, "high": 30.86, "low": 30.81, "close": 30.85, "volume": 53.882, "quote_volume": 1661.4522, "trades": 22, "taker_buy_quote": 1417.7451}, {"ts": 1775444820000, "open": 30.86, "high": 30.86, "low": 30.82, "close": 30.82, "volume": 120.528, "quote_volume": 3717.21919, "trades": 23, "taker_buy_quote": 2175.64429}, {"ts": 1775444880000, "open": 30.83, "high": 30.83, "low": 30.81, "close": 30.82, "volume": 66.239, "quote_volume": 2041.3516, "trades": 9, "taker_buy_quote": 2041.3516}, {"ts": 1775444940000, "open": 30.81, "high": 30.81, "low": 30.8, "close": 30.8, "volume": 20.895, "quote_volume": 643.6425, "trades": 4, "taker_buy_quote": 290.136}, {"ts": 1775445000000, "open": 30.82, "high": 30.87, "low": 30.82, "close": 30.86, "volume": 133.545, "quote_volume": 4121.27982, "trades": 24, "taker_buy_quote": 4121.27982}, {"ts": 1775445060000, "open": 30.87, "high": 30.93, "low": 30.87, "close": 30.89, "volume": 829.625, "quote_volume": 25636.76041, "trades": 71, "taker_buy_quote": 21573.1494}, {"ts": 1775445120000, "open": 30.87, "high": 30.87, "low": 30.86, "close": 30.86, "volume": 7.445, "quote_volume": 229.81537, "trades": 4, "taker_buy_quote": 193.46229}, {"ts": 1775445180000, "open": 30.84, "high": 30.84, "low": 30.84, "close": 30.84, "volume": 1.077, "quote_volume": 33.21468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445240000, "open": 30.82, "high": 30.82, "low": 30.8, "close": 30.81, "volume": 4.709, "quote_volume": 145.04783, "trades": 4, "taker_buy_quote": 127.79244}, {"ts": 1775445300000, "open": 30.81, "high": 30.81, "low": 30.79, "close": 30.79, "volume": 285.129, "quote_volume": 8781.09993, "trades": 21, "taker_buy_quote": 774.07044}, {"ts": 1775445360000, "open": 30.8, "high": 30.81, "low": 30.8, "close": 30.81, "volume": 34.0, "quote_volume": 1047.44, "trades": 3, "taker_buy_quote": 1047.44}, {"ts": 1775445420000, "open": 30.81, "high": 30.84, "low": 30.81, "close": 30.84, "volume": 35.582, "quote_volume": 1096.74024, "trades": 8, "taker_buy_quote": 1026.48672}, {"ts": 1775445480000, "open": 30.85, "high": 30.86, "low": 30.83, "close": 30.86, "volume": 198.988, "quote_volume": 6137.44411, "trades": 17, "taker_buy_quote": 2147.76587}, {"ts": 1775445540000, "open": 30.84, "high": 30.84, "low": 30.76, "close": 30.77, "volume": 432.462, "quote_volume": 13326.88316, "trades": 72, "taker_buy_quote": 2898.87391}, {"ts": 1775445600000, "open": 30.75, "high": 30.79, "low": 30.75, "close": 30.79, "volume": 81.962, "quote_volume": 2521.9347, "trades": 12, "taker_buy_quote": 1875.32025}, {"ts": 1775445660000, "open": 30.79, "high": 30.79, "low": 30.79, "close": 30.79, "volume": 18.313, "quote_volume": 563.85727, "trades": 6, "taker_buy_quote": 563.85727}, {"ts": 1775445720000, "open": 30.77, "high": 30.85, "low": 30.77, "close": 30.83, "volume": 525.884, "quote_volume": 16206.98071, "trades": 64, "taker_buy_quote": 13126.7064}, {"ts": 1775445780000, "open": 30.84, "high": 30.84, "low": 30.83, "close": 30.83, "volume": 32.346, "quote_volume": 997.30368, "trades": 7, "taker_buy_quote": 965.0555}, {"ts": 1775445840000, "open": 30.86, "high": 30.86, "low": 30.85, "close": 30.86, "volume": 59.418, "quote_volume": 1833.59669, "trades": 11, "taker_buy_quote": 1040.56834}, {"ts": 1775445900000, "open": 30.88, "high": 30.89, "low": 30.86, "close": 30.88, "volume": 90.684, "quote_volume": 2800.16892, "trades": 27, "taker_buy_quote": 1188.90211}, {"ts": 1775445960000, "open": 30.89, "high": 30.9, "low": 30.88, "close": 30.89, "volume": 167.264, "quote_volume": 5165.76907, "trades": 25, "taker_buy_quote": 1171.39302}, {"ts": 1775446020000, "open": 30.89, "high": 30.89, "low": 30.86, "close": 30.87, "volume": 316.499, "quote_volume": 9775.52418, "trades": 11, "taker_buy_quote": 890.41428}, {"ts": 1775446080000, "open": 30.88, "high": 30.88, "low": 30.88, "close": 30.88, "volume": 0.183, "quote_volume": 5.65104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 30.88, "high": 30.88, "low": 30.88, "close": 30.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 30.88, "high": 30.88, "low": 30.82, "close": 30.82, "volume": 14.191, "quote_volume": 437.96315, "trades": 6, "taker_buy_quote": 120.198}, {"ts": 1775446260000, "open": 30.81, "high": 30.83, "low": 30.81, "close": 30.83, "volume": 5.104, "quote_volume": 157.27632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 30.83, "high": 30.83, "low": 30.81, "close": 30.82, "volume": 29.921, "quote_volume": 922.17697, "trades": 8, "taker_buy_quote": 804.32872}, {"ts": 1775446380000, "open": 30.83, "high": 30.83, "low": 30.82, "close": 30.82, "volume": 26.345, "quote_volume": 811.99115, "trades": 6, "taker_buy_quote": 637.32678}, {"ts": 1775446440000, "open": 30.83, "high": 30.83, "low": 30.79, "close": 30.79, "volume": 195.906, "quote_volume": 6033.83082, "trades": 22, "taker_buy_quote": 235.8495}, {"ts": 1775446500000, "open": 30.8, "high": 30.8, "low": 30.79, "close": 30.8, "volume": 154.705, "quote_volume": 4764.67108, "trades": 20, "taker_buy_quote": 1390.158}, {"ts": 1775446560000, "open": 30.81, "high": 30.82, "low": 30.81, "close": 30.82, "volume": 29.406, "quote_volume": 906.03374, "trades": 8, "taker_buy_quote": 906.03374}, {"ts": 1775446620000, "open": 30.79, "high": 30.79, "low": 30.78, "close": 30.79, "volume": 17.821, "quote_volume": 548.56859, "trades": 4, "taker_buy_quote": 445.94552}, {"ts": 1775446680000, "open": 30.79, "high": 30.79, "low": 30.79, "close": 30.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 30.77, "high": 30.79, "low": 30.77, "close": 30.77, "volume": 104.495, "quote_volume": 3216.77128, "trades": 18, "taker_buy_quote": 3099.99913}, {"ts": 1775446800000, "open": 30.75, "high": 30.75, "low": 30.71, "close": 30.71, "volume": 134.449, "quote_volume": 4131.58686, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775446860000, "open": 30.71, "high": 30.71, "low": 30.68, "close": 30.69, "volume": 79.884, "quote_volume": 2451.26789, "trades": 16, "taker_buy_quote": 1180.78051}, {"ts": 1775446920000, "open": 30.69, "high": 30.72, "low": 30.69, "close": 30.71, "volume": 276.095, "quote_volume": 8477.20424, "trades": 14, "taker_buy_quote": 8477.20424}, {"ts": 1775446980000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.71, "volume": 204.282, "quote_volume": 6271.7241, "trades": 13, "taker_buy_quote": 88.07628}, {"ts": 1775447040000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.71, "volume": 27.109, "quote_volume": 832.5046, "trades": 7, "taker_buy_quote": 832.5046}, {"ts": 1775447100000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 1.629, "quote_volume": 49.99401, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 30.71, "high": 30.74, "low": 30.71, "close": 30.74, "volume": 47.607, "quote_volume": 1462.62848, "trades": 7, "taker_buy_quote": 1457.10068}, {"ts": 1775447220000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 30.73, "high": 30.74, "low": 30.71, "close": 30.71, "volume": 23.699, "quote_volume": 727.8492, "trades": 10, "taker_buy_quote": 20.03758}, {"ts": 1775447400000, "open": 30.73, "high": 30.74, "low": 30.73, "close": 30.74, "volume": 1.966, "quote_volume": 60.42846, "trades": 2, "taker_buy_quote": 40.82272}, {"ts": 1775447460000, "open": 30.72, "high": 30.72, "low": 30.71, "close": 30.72, "volume": 40.348, "quote_volume": 1239.26358, "trades": 8, "taker_buy_quote": 200.32133}, {"ts": 1775447520000, "open": 30.72, "high": 30.72, "low": 30.71, "close": 30.71, "volume": 47.908, "quote_volume": 1471.28346, "trades": 4, "taker_buy_quote": 88.41216}, {"ts": 1775447580000, "open": 30.71, "high": 30.74, "low": 30.71, "close": 30.73, "volume": 45.823, "quote_volume": 1407.93953, "trades": 14, "taker_buy_quote": 1055.31278}, {"ts": 1775447640000, "open": 30.73, "high": 30.73, "low": 30.72, "close": 30.72, "volume": 14.872, "quote_volume": 456.90038, "trades": 2, "taker_buy_quote": 99.99542}, {"ts": 1775447700000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 30.73, "high": 30.73, "low": 30.72, "close": 30.72, "volume": 4.526, "quote_volume": 139.08187, "trades": 4, "taker_buy_quote": 15.0577}, {"ts": 1775447820000, "open": 30.73, "high": 30.73, "low": 30.71, "close": 30.71, "volume": 177.142, "quote_volume": 5441.74211, "trades": 14, "taker_buy_quote": 15.0577}, {"ts": 1775447880000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 1.0, "quote_volume": 30.71, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 30.72, "high": 30.74, "low": 30.7, "close": 30.74, "volume": 171.228, "quote_volume": 5259.58647, "trades": 21, "taker_buy_quote": 1873.84346}, {"ts": 1775448000000, "open": 30.75, "high": 30.8, "low": 30.75, "close": 30.8, "volume": 55.492, "quote_volume": 1708.40416, "trades": 17, "taker_buy_quote": 1628.35016}, {"ts": 1775448060000, "open": 30.8, "high": 30.84, "low": 30.8, "close": 30.84, "volume": 11.02, "quote_volume": 339.77105, "trades": 13, "taker_buy_quote": 339.77105}, {"ts": 1775448120000, "open": 30.84, "high": 30.87, "low": 30.82, "close": 30.82, "volume": 211.447, "quote_volume": 6523.49333, "trades": 36, "taker_buy_quote": 5784.93947}, {"ts": 1775448180000, "open": 30.82, "high": 30.82, "low": 30.82, "close": 30.82, "volume": 100.876, "quote_volume": 3108.99832, "trades": 11, "taker_buy_quote": 1967.3947}, {"ts": 1775448240000, "open": 30.84, "high": 30.84, "low": 30.84, "close": 30.84, "volume": 0.3, "quote_volume": 9.252, "trades": 1, "taker_buy_quote": 9.252}, {"ts": 1775448300000, "open": 30.83, "high": 30.84, "low": 30.8, "close": 30.8, "volume": 4.125, "quote_volume": 127.14309, "trades": 3, "taker_buy_quote": 5.27364}, {"ts": 1775448360000, "open": 30.77, "high": 30.79, "low": 30.76, "close": 30.78, "volume": 32.258, "quote_volume": 992.44405, "trades": 6, "taker_buy_quote": 705.15244}, {"ts": 1775448420000, "open": 30.78, "high": 30.78, "low": 30.71, "close": 30.71, "volume": 80.314, "quote_volume": 2468.18119, "trades": 15, "taker_buy_quote": 117.7335}, {"ts": 1775448480000, "open": 30.7, "high": 30.72, "low": 30.7, "close": 30.72, "volume": 15.794, "quote_volume": 485.02814, "trades": 7, "taker_buy_quote": 191.38748}, {"ts": 1775448540000, "open": 30.72, "high": 30.72, "low": 30.7, "close": 30.7, "volume": 19.181, "quote_volume": 589.03094, "trades": 7, "taker_buy_quote": 234.96975}, {"ts": 1775448600000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.814, "quote_volume": 24.9898, "trades": 1, "taker_buy_quote": 24.9898}, {"ts": 1775448660000, "open": 30.7, "high": 30.7, "low": 30.66, "close": 30.66, "volume": 247.789, "quote_volume": 7600.31198, "trades": 27, "taker_buy_quote": 255.93278}, {"ts": 1775448720000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 14.49, "quote_volume": 444.4083, "trades": 3, "taker_buy_quote": 444.4083}, {"ts": 1775448780000, "open": 30.68, "high": 30.7, "low": 30.68, "close": 30.7, "volume": 4.24, "quote_volume": 130.1256, "trades": 8, "taker_buy_quote": 45.1143}, {"ts": 1775448840000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 19.429, "quote_volume": 596.62634, "trades": 6, "taker_buy_quote": 165.67291}, {"ts": 1775448900000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 30.7, "high": 30.7, "low": 30.69, "close": 30.69, "volume": 4.64, "quote_volume": 142.43985, "trades": 4, "taker_buy_quote": 25.01235}, {"ts": 1775449020000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.49, "quote_volume": 15.043, "trades": 2, "taker_buy_quote": 15.043}, {"ts": 1775449080000, "open": 30.7, "high": 30.71, "low": 30.7, "close": 30.71, "volume": 3.426, "quote_volume": 105.20756, "trades": 5, "taker_buy_quote": 105.20756}, {"ts": 1775449140000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 30.68, "high": 30.68, "low": 30.64, "close": 30.66, "volume": 412.526, "quote_volume": 12644.84995, "trades": 32, "taker_buy_quote": 179.53385}, {"ts": 1775449260000, "open": 30.66, "high": 30.67, "low": 30.65, "close": 30.67, "volume": 272.191, "quote_volume": 8342.79313, "trades": 12, "taker_buy_quote": 199.96938}, {"ts": 1775449320000, "open": 30.67, "high": 30.68, "low": 30.67, "close": 30.68, "volume": 8.723, "quote_volume": 267.55592, "trades": 2, "taker_buy_quote": 267.55592}, {"ts": 1775449380000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 1.678, "quote_volume": 51.48104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 43.536, "quote_volume": 1335.68448, "trades": 3, "taker_buy_quote": 1335.68448}, {"ts": 1775449500000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 30.69, "high": 30.7, "low": 30.69, "close": 30.7, "volume": 0.705, "quote_volume": 21.6386, "trades": 3, "taker_buy_quote": 21.6386}, {"ts": 1775449620000, "open": 30.7, "high": 30.7, "low": 30.68, "close": 30.68, "volume": 5.407, "quote_volume": 165.94109, "trades": 5, "taker_buy_quote": 15.043}, {"ts": 1775449680000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 52.252, "quote_volume": 1603.09136, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 30.68, "high": 30.68, "low": 30.66, "close": 30.66, "volume": 48.747, "quote_volume": 1494.86104, "trades": 12, "taker_buy_quote": 34.94452}, {"ts": 1775449800000, "open": 30.68, "high": 30.68, "low": 30.66, "close": 30.66, "volume": 33.868, "quote_volume": 1038.82738, "trades": 7, "taker_buy_quote": 549.172}, {"ts": 1775449860000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 30.69, "high": 30.7, "low": 30.69, "close": 30.7, "volume": 16.362, "quote_volume": 502.27515, "trades": 6, "taker_buy_quote": 502.27515}, {"ts": 1775449980000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 30.66, "high": 30.68, "low": 30.66, "close": 30.68, "volume": 1.138, "quote_volume": 34.90088, "trades": 3, "taker_buy_quote": 34.90088}, {"ts": 1775450100000, "open": 30.7, "high": 30.71, "low": 30.68, "close": 30.71, "volume": 76.978, "quote_volume": 2362.88914, "trades": 17, "taker_buy_quote": 289.78438}, {"ts": 1775450160000, "open": 30.7, "high": 30.72, "low": 30.7, "close": 30.72, "volume": 35.397, "quote_volume": 1087.23378, "trades": 5, "taker_buy_quote": 1087.23378}, {"ts": 1775450220000, "open": 30.73, "high": 30.73, "low": 30.73, "close": 30.73, "volume": 14.0, "quote_volume": 430.22, "trades": 1, "taker_buy_quote": 430.22}, {"ts": 1775450280000, "open": 30.72, "high": 30.74, "low": 30.72, "close": 30.74, "volume": 12.529, "quote_volume": 384.95761, "trades": 5, "taker_buy_quote": 161.31601}, {"ts": 1775450340000, "open": 30.75, "high": 30.75, "low": 30.73, "close": 30.73, "volume": 28.418, "quote_volume": 873.4054, "trades": 7, "taker_buy_quote": 461.49275}, {"ts": 1775450400000, "open": 30.73, "high": 30.73, "low": 30.72, "close": 30.72, "volume": 2.441, "quote_volume": 74.99951, "trades": 4, "taker_buy_quote": 36.84527}, {"ts": 1775450460000, "open": 30.71, "high": 30.73, "low": 30.7, "close": 30.73, "volume": 57.144, "quote_volume": 1754.91389, "trades": 8, "taker_buy_quote": 835.61799}, {"ts": 1775450520000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 1.437, "quote_volume": 44.17338, "trades": 1, "taker_buy_quote": 44.17338}, {"ts": 1775450580000, "open": 30.74, "high": 30.74, "low": 30.72, "close": 30.73, "volume": 3.023, "quote_volume": 92.90281, "trades": 4, "taker_buy_quote": 8.02053}, {"ts": 1775450640000, "open": 30.73, "high": 30.73, "low": 30.71, "close": 30.72, "volume": 16.157, "quote_volume": 496.35972, "trades": 5, "taker_buy_quote": 486.164}, {"ts": 1775450700000, "open": 30.75, "high": 30.77, "low": 30.75, "close": 30.76, "volume": 52.066, "quote_volume": 1601.5855, "trades": 13, "taker_buy_quote": 1169.13066}, {"ts": 1775450760000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 3.003, "quote_volume": 92.31222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 30.71, "high": 30.72, "low": 30.71, "close": 30.72, "volume": 1.246, "quote_volume": 38.26694, "trades": 2, "taker_buy_quote": 7.00416}, {"ts": 1775450880000, "open": 30.7, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 19.732, "quote_volume": 605.81065, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 30.71, "high": 30.71, "low": 30.67, "close": 30.67, "volume": 147.629, "quote_volume": 4532.26434, "trades": 15, "taker_buy_quote": 340.91171}, {"ts": 1775451000000, "open": 30.65, "high": 30.67, "low": 30.64, "close": 30.66, "volume": 54.462, "quote_volume": 1669.8932, "trades": 17, "taker_buy_quote": 1516.6432}, {"ts": 1775451060000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 5.144, "quote_volume": 157.76648, "trades": 2, "taker_buy_quote": 157.76648}, {"ts": 1775451120000, "open": 30.67, "high": 30.68, "low": 30.67, "close": 30.67, "volume": 5.069, "quote_volume": 155.46843, "trades": 3, "taker_buy_quote": 89.2519}, {"ts": 1775451180000, "open": 30.66, "high": 30.66, "low": 30.65, "close": 30.65, "volume": 34.056, "quote_volume": 1043.97087, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 0.816, "quote_volume": 25.01856, "trades": 1, "taker_buy_quote": 25.01856}, {"ts": 1775451300000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 30.68, "high": 30.7, "low": 30.68, "close": 30.7, "volume": 2.585, "quote_volume": 79.32692, "trades": 4, "taker_buy_quote": 79.32692}, {"ts": 1775451420000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 25.972, "quote_volume": 797.85984, "trades": 6, "taker_buy_quote": 513.30048}, {"ts": 1775451480000, "open": 30.71, "high": 30.73, "low": 30.7, "close": 30.73, "volume": 66.527, "quote_volume": 2043.10697, "trades": 15, "taker_buy_quote": 580.18877}, {"ts": 1775451540000, "open": 30.74, "high": 30.75, "low": 30.74, "close": 30.74, "volume": 55.049, "quote_volume": 1692.31966, "trades": 14, "taker_buy_quote": 1337.82981}, {"ts": 1775451600000, "open": 30.75, "high": 30.75, "low": 30.75, "close": 30.75, "volume": 23.552, "quote_volume": 724.224, "trades": 5, "taker_buy_quote": 724.224}, {"ts": 1775451660000, "open": 30.76, "high": 30.79, "low": 30.76, "close": 30.79, "volume": 41.727, "quote_volume": 1284.13797, "trades": 8, "taker_buy_quote": 652.48112}, {"ts": 1775451720000, "open": 30.8, "high": 30.82, "low": 30.8, "close": 30.81, "volume": 455.113, "quote_volume": 14020.44487, "trades": 40, "taker_buy_quote": 7179.30004}, {"ts": 1775451780000, "open": 30.8, "high": 30.86, "low": 30.8, "close": 30.83, "volume": 229.014, "quote_volume": 7061.62832, "trades": 44, "taker_buy_quote": 6809.02294}, {"ts": 1775451840000, "open": 30.83, "high": 30.83, "low": 30.81, "close": 30.82, "volume": 67.65, "quote_volume": 2085.41083, "trades": 11, "taker_buy_quote": 204.67817}, {"ts": 1775451900000, "open": 30.83, "high": 30.84, "low": 30.81, "close": 30.81, "volume": 30.552, "quote_volume": 941.49214, "trades": 7, "taker_buy_quote": 116.57032}, {"ts": 1775451960000, "open": 30.82, "high": 30.82, "low": 30.77, "close": 30.81, "volume": 20.165, "quote_volume": 620.85093, "trades": 10, "taker_buy_quote": 203.92043}, {"ts": 1775452020000, "open": 30.81, "high": 30.85, "low": 30.79, "close": 30.79, "volume": 252.074, "quote_volume": 7769.1816, "trades": 48, "taker_buy_quote": 4202.5682}, {"ts": 1775452080000, "open": 30.8, "high": 30.8, "low": 30.79, "close": 30.79, "volume": 42.364, "quote_volume": 1304.67144, "trades": 10, "taker_buy_quote": 889.37592}, {"ts": 1775452140000, "open": 30.79, "high": 30.79, "low": 30.79, "close": 30.79, "volume": 3.825, "quote_volume": 117.77175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 30.78, "high": 30.78, "low": 30.74, "close": 30.74, "volume": 24.144, "quote_volume": 742.73882, "trades": 7, "taker_buy_quote": 430.64}, {"ts": 1775452260000, "open": 30.74, "high": 30.74, "low": 30.73, "close": 30.73, "volume": 70.995, "quote_volume": 2181.9103, "trades": 16, "taker_buy_quote": 1684.60744}, {"ts": 1775452320000, "open": 30.73, "high": 30.76, "low": 30.73, "close": 30.76, "volume": 27.747, "quote_volume": 853.01699, "trades": 4, "taker_buy_quote": 625.5228}, {"ts": 1775452380000, "open": 30.77, "high": 30.8, "low": 30.77, "close": 30.8, "volume": 23.045, "quote_volume": 709.34598, "trades": 6, "taker_buy_quote": 678.5352}, {"ts": 1775452440000, "open": 30.8, "high": 30.8, "low": 30.77, "close": 30.77, "volume": 34.46, "quote_volume": 1060.75966, "trades": 10, "taker_buy_quote": 471.08815}, {"ts": 1775452500000, "open": 30.76, "high": 30.79, "low": 30.75, "close": 30.79, "volume": 35.551, "quote_volume": 1093.56046, "trades": 11, "taker_buy_quote": 339.51754}, {"ts": 1775452560000, "open": 30.8, "high": 30.81, "low": 30.79, "close": 30.79, "volume": 35.297, "quote_volume": 1087.12585, "trades": 11, "taker_buy_quote": 50.9124}, {"ts": 1775452620000, "open": 30.8, "high": 30.8, "low": 30.76, "close": 30.76, "volume": 21.744, "quote_volume": 669.27607, "trades": 6, "taker_buy_quote": 34.37009}, {"ts": 1775452680000, "open": 30.76, "high": 30.78, "low": 30.76, "close": 30.78, "volume": 3.194, "quote_volume": 98.3002, "trades": 4, "taker_buy_quote": 88.70308}, {"ts": 1775452740000, "open": 30.77, "high": 30.77, "low": 30.75, "close": 30.75, "volume": 27.252, "quote_volume": 838.0755, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 30.75, "high": 30.75, "low": 30.75, "close": 30.75, "volume": 1.598, "quote_volume": 49.1385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 30.73, "high": 30.77, "low": 30.72, "close": 30.77, "volume": 109.275, "quote_volume": 3360.76428, "trades": 24, "taker_buy_quote": 2900.00631}, {"ts": 1775452920000, "open": 30.76, "high": 30.77, "low": 30.76, "close": 30.77, "volume": 11.91, "quote_volume": 366.44909, "trades": 3, "taker_buy_quote": 299.97673}, {"ts": 1775452980000, "open": 30.78, "high": 30.78, "low": 30.78, "close": 30.78, "volume": 14.0, "quote_volume": 430.92, "trades": 2, "taker_buy_quote": 430.92}, {"ts": 1775453040000, "open": 30.79, "high": 30.8, "low": 30.77, "close": 30.77, "volume": 186.172, "quote_volume": 5730.2647, "trades": 12, "taker_buy_quote": 584.28946}, {"ts": 1775453100000, "open": 30.77, "high": 30.77, "low": 30.77, "close": 30.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 30.73, "high": 30.77, "low": 30.73, "close": 30.77, "volume": 116.741, "quote_volume": 3589.31813, "trades": 20, "taker_buy_quote": 3589.31813}, {"ts": 1775453220000, "open": 30.76, "high": 30.76, "low": 30.76, "close": 30.76, "volume": 19.932, "quote_volume": 613.10832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775453280000, "open": 30.77, "high": 30.77, "low": 30.74, "close": 30.74, "volume": 3.459, "quote_volume": 106.42713, "trades": 2, "taker_buy_quote": 99.97173}, {"ts": 1775453340000, "open": 30.74, "high": 30.75, "low": 30.74, "close": 30.75, "volume": 97.986, "quote_volume": 3012.26864, "trades": 20, "taker_buy_quote": 1022.86806}, {"ts": 1775453400000, "open": 30.75, "high": 30.75, "low": 30.74, "close": 30.74, "volume": 56.216, "quote_volume": 1728.58957, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 30.76, "high": 30.76, "low": 30.76, "close": 30.76, "volume": 1.19, "quote_volume": 36.6044, "trades": 1, "taker_buy_quote": 36.6044}, {"ts": 1775453520000, "open": 30.77, "high": 30.77, "low": 30.77, "close": 30.77, "volume": 0.224, "quote_volume": 6.89248, "trades": 1, "taker_buy_quote": 6.89248}, {"ts": 1775453580000, "open": 30.76, "high": 30.77, "low": 30.76, "close": 30.77, "volume": 11.232, "quote_volume": 345.5012, "trades": 4, "taker_buy_quote": 227.8442}, {"ts": 1775453640000, "open": 30.76, "high": 30.76, "low": 30.75, "close": 30.75, "volume": 29.034, "quote_volume": 892.79801, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 30.75, "high": 30.75, "low": 30.75, "close": 30.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 30.74, "high": 30.74, "low": 30.72, "close": 30.74, "volume": 321.675, "quote_volume": 9885.91412, "trades": 20, "taker_buy_quote": 997.32856}, {"ts": 1775453820000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453880000, "open": 30.74, "high": 30.74, "low": 30.73, "close": 30.73, "volume": 5.448, "quote_volume": 167.45938, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775453940000, "open": 30.74, "high": 30.75, "low": 30.74, "close": 30.75, "volume": 25.503, "quote_volume": 784.0214, "trades": 4, "taker_buy_quote": 784.0214}, {"ts": 1775454000000, "open": 30.75, "high": 30.75, "low": 30.74, "close": 30.74, "volume": 90.634, "quote_volume": 2786.86529, "trades": 14, "taker_buy_quote": 1289.163}, {"ts": 1775454060000, "open": 30.74, "high": 30.74, "low": 30.71, "close": 30.71, "volume": 78.438, "quote_volume": 2409.84445, "trades": 26, "taker_buy_quote": 30.73}, {"ts": 1775454120000, "open": 30.72, "high": 30.74, "low": 30.72, "close": 30.73, "volume": 62.831, "quote_volume": 1930.48945, "trades": 30, "taker_buy_quote": 913.13342}, {"ts": 1775454180000, "open": 30.75, "high": 30.75, "low": 30.75, "close": 30.75, "volume": 29.992, "quote_volume": 922.254, "trades": 19, "taker_buy_quote": 430.5}, {"ts": 1775454240000, "open": 30.75, "high": 30.8, "low": 30.75, "close": 30.8, "volume": 120.888, "quote_volume": 3721.48121, "trades": 39, "taker_buy_quote": 2722.09278}, {"ts": 1775454300000, "open": 30.8, "high": 30.81, "low": 30.8, "close": 30.8, "volume": 18.472, "quote_volume": 569.01476, "trades": 19, "taker_buy_quote": 237.72996}, {"ts": 1775454360000, "open": 30.8, "high": 30.8, "low": 30.79, "close": 30.8, "volume": 199.46, "quote_volume": 6142.59205, "trades": 25, "taker_buy_quote": 3155.3368}, {"ts": 1775454420000, "open": 30.8, "high": 30.8, "low": 30.79, "close": 30.79, "volume": 57.798, "quote_volume": 1780.11928, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 30.78, "high": 30.78, "low": 30.76, "close": 30.76, "volume": 18.596, "quote_volume": 572.16538, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 30.75, "high": 30.76, "low": 30.75, "close": 30.76, "volume": 38.105, "quote_volume": 1172.02988, "trades": 4, "taker_buy_quote": 926.27588}, {"ts": 1775454600000, "open": 30.74, "high": 30.76, "low": 30.73, "close": 30.76, "volume": 94.434, "quote_volume": 2904.09794, "trades": 12, "taker_buy_quote": 2417.27079}, {"ts": 1775454660000, "open": 30.76, "high": 30.76, "low": 30.75, "close": 30.76, "volume": 14.145, "quote_volume": 435.0902, "trades": 10, "taker_buy_quote": 123.59368}, {"ts": 1775454720000, "open": 30.75, "high": 30.75, "low": 30.75, "close": 30.75, "volume": 14.069, "quote_volume": 432.62175, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775454780000, "open": 30.75, "high": 30.75, "low": 30.74, "close": 30.75, "volume": 53.108, "quote_volume": 1633.01533, "trades": 26, "taker_buy_quote": 857.925}, {"ts": 1775454840000, "open": 30.76, "high": 30.76, "low": 30.76, "close": 30.76, "volume": 26.371, "quote_volume": 811.17196, "trades": 25, "taker_buy_quote": 193.1728}, {"ts": 1775454900000, "open": 30.77, "high": 30.79, "low": 30.77, "close": 30.78, "volume": 61.168, "quote_volume": 1882.6293, "trades": 23, "taker_buy_quote": 1240.74318}, {"ts": 1775454960000, "open": 30.78, "high": 30.78, "low": 30.76, "close": 30.77, "volume": 17.869, "quote_volume": 549.81959, "trades": 17, "taker_buy_quote": 69.97098}, {"ts": 1775455020000, "open": 30.78, "high": 30.84, "low": 30.78, "close": 30.81, "volume": 140.084, "quote_volume": 4316.81555, "trades": 33, "taker_buy_quote": 3027.72515}, {"ts": 1775455080000, "open": 30.82, "high": 30.82, "low": 30.81, "close": 30.81, "volume": 8.858, "quote_volume": 272.93536, "trades": 10, "taker_buy_quote": 62.81116}, {"ts": 1775455140000, "open": 30.81, "high": 30.81, "low": 30.81, "close": 30.81, "volume": 8.044, "quote_volume": 247.83564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 30.81, "high": 30.81, "low": 30.8, "close": 30.8, "volume": 23.648, "quote_volume": 728.36488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775455260000, "open": 30.8, "high": 30.8, "low": 30.77, "close": 30.77, "volume": 99.889, "quote_volume": 3075.81137, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 30.75, "high": 30.75, "low": 30.74, "close": 30.74, "volume": 29.441, "quote_volume": 905.11696, "trades": 7, "taker_buy_quote": 303.90225}, {"ts": 1775455380000, "open": 30.75, "high": 30.75, "low": 30.72, "close": 30.73, "volume": 109.33, "quote_volume": 3359.77113, "trades": 42, "taker_buy_quote": 1159.78093}, {"ts": 1775455440000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 24.26, "quote_volume": 744.87773, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "open": 30.7, "high": 30.72, "low": 30.7, "close": 30.71, "volume": 99.032, "quote_volume": 3041.05638, "trades": 47, "taker_buy_quote": 2006.26485}, {"ts": 1775455560000, "open": 30.73, "high": 30.76, "low": 30.73, "close": 30.76, "volume": 49.249, "quote_volume": 1513.82284, "trades": 12, "taker_buy_quote": 1513.82284}, {"ts": 1775455620000, "open": 30.74, "high": 30.74, "low": 30.72, "close": 30.73, "volume": 223.623, "quote_volume": 6871.8944, "trades": 35, "taker_buy_quote": 6089.51826}, {"ts": 1775455680000, "open": 30.74, "high": 30.74, "low": 30.71, "close": 30.71, "volume": 28.571, "quote_volume": 878.03521, "trades": 7, "taker_buy_quote": 844.8377}, {"ts": 1775455740000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 15.851, "quote_volume": 486.6257, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 30.69, "high": 30.71, "low": 30.69, "close": 30.7, "volume": 14.084, "quote_volume": 432.2538, "trades": 6, "taker_buy_quote": 400.9398}, {"ts": 1775455860000, "open": 30.71, "high": 30.75, "low": 30.7, "close": 30.75, "volume": 67.829, "quote_volume": 2083.47509, "trades": 21, "taker_buy_quote": 1968.13861}, {"ts": 1775455920000, "open": 30.74, "high": 30.74, "low": 30.71, "close": 30.72, "volume": 44.589, "quote_volume": 1369.68908, "trades": 22, "taker_buy_quote": 762.86976}, {"ts": 1775455980000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 1.0, "quote_volume": 30.71, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 17.695, "quote_volume": 543.41345, "trades": 3, "taker_buy_quote": 543.41345}, {"ts": 1775456100000, "open": 30.69, "high": 30.7, "low": 30.69, "close": 30.7, "volume": 9.886, "quote_volume": 303.46195, "trades": 3, "taker_buy_quote": 303.46195}, {"ts": 1775456160000, "open": 30.68, "high": 30.68, "low": 30.64, "close": 30.64, "volume": 59.72, "quote_volume": 1830.54689, "trades": 14, "taker_buy_quote": 29.07736}, {"ts": 1775456220000, "open": 30.64, "high": 30.65, "low": 30.63, "close": 30.65, "volume": 51.47, "quote_volume": 1577.06771, "trades": 9, "taker_buy_quote": 1199.95258}, {"ts": 1775456280000, "open": 30.61, "high": 30.61, "low": 30.58, "close": 30.58, "volume": 98.739, "quote_volume": 3020.20784, "trades": 15, "taker_buy_quote": 779.7941}, {"ts": 1775456340000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 30.59, "high": 30.63, "low": 30.59, "close": 30.6, "volume": 400.488, "quote_volume": 12264.66706, "trades": 35, "taker_buy_quote": 11792.23232}, {"ts": 1775456460000, "open": 30.56, "high": 30.56, "low": 30.51, "close": 30.53, "volume": 66.362, "quote_volume": 2026.85893, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775456520000, "open": 30.52, "high": 30.52, "low": 30.47, "close": 30.47, "volume": 232.561, "quote_volume": 7092.21334, "trades": 52, "taker_buy_quote": 417.54478}, {"ts": 1775456580000, "open": 30.47, "high": 30.52, "low": 30.47, "close": 30.51, "volume": 234.042, "quote_volume": 7136.231, "trades": 28, "taker_buy_quote": 7136.231}, {"ts": 1775456640000, "open": 30.52, "high": 30.52, "low": 30.49, "close": 30.49, "volume": 77.18, "quote_volume": 2354.9335, "trades": 14, "taker_buy_quote": 7.53844}, {"ts": 1775456700000, "open": 30.5, "high": 30.54, "low": 30.5, "close": 30.51, "volume": 86.953, "quote_volume": 2653.3858, "trades": 40, "taker_buy_quote": 2057.89162}, {"ts": 1775456760000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456820000, "open": 30.51, "high": 30.51, "low": 30.49, "close": 30.5, "volume": 128.305, "quote_volume": 3913.56093, "trades": 18, "taker_buy_quote": 710.1475}, {"ts": 1775456880000, "open": 30.51, "high": 30.52, "low": 30.47, "close": 30.52, "volume": 27.096, "quote_volume": 826.58999, "trades": 21, "taker_buy_quote": 352.4295}, {"ts": 1775456940000, "open": 30.51, "high": 30.53, "low": 30.51, "close": 30.53, "volume": 16.479, "quote_volume": 502.99688, "trades": 9, "taker_buy_quote": 280.10932}, {"ts": 1775457000000, "open": 30.54, "high": 30.54, "low": 30.54, "close": 30.54, "volume": 0.246, "quote_volume": 7.51284, "trades": 1, "taker_buy_quote": 7.51284}, {"ts": 1775457060000, "open": 30.54, "high": 30.59, "low": 30.53, "close": 30.58, "volume": 277.966, "quote_volume": 8498.03586, "trades": 29, "taker_buy_quote": 7551.97889}, {"ts": 1775457120000, "open": 30.58, "high": 30.59, "low": 30.58, "close": 30.59, "volume": 20.665, "quote_volume": 631.94062, "trades": 6, "taker_buy_quote": 15.05028}, {"ts": 1775457180000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 266.919, "quote_volume": 8165.05221, "trades": 7, "taker_buy_quote": 162.79998}, {"ts": 1775457240000, "open": 30.58, "high": 30.58, "low": 30.57, "close": 30.58, "volume": 10.529, "quote_volume": 321.94803, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775457300000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 13.306, "quote_volume": 406.64772, "trades": 4, "taker_buy_quote": 50.01252}, {"ts": 1775457360000, "open": 30.57, "high": 30.58, "low": 30.57, "close": 30.58, "volume": 3.829, "quote_volume": 117.05746, "trades": 4, "taker_buy_quote": 15.07594}, {"ts": 1775457420000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 16.079, "quote_volume": 491.69582, "trades": 4, "taker_buy_quote": 116.9685}, {"ts": 1775457480000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 0.237, "quote_volume": 7.24509, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457540000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 1.605, "quote_volume": 49.09695, "trades": 3, "taker_buy_quote": 49.09695}, {"ts": 1775457600000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 9.227, "quote_volume": 282.25393, "trades": 3, "taker_buy_quote": 282.25393}, {"ts": 1775457660000, "open": 30.6, "high": 30.61, "low": 30.6, "close": 30.61, "volume": 20.69, "quote_volume": 633.29741, "trades": 9, "taker_buy_quote": 216.72592}, {"ts": 1775457720000, "open": 30.62, "high": 30.63, "low": 30.62, "close": 30.63, "volume": 11.246, "quote_volume": 344.42902, "trades": 3, "taker_buy_quote": 344.42902}, {"ts": 1775457780000, "open": 30.64, "high": 30.65, "low": 30.64, "close": 30.65, "volume": 6.667, "quote_volume": 204.28242, "trades": 7, "taker_buy_quote": 204.28242}, {"ts": 1775457840000, "open": 30.64, "high": 30.64, "low": 30.6, "close": 30.6, "volume": 5.126, "quote_volume": 156.87506, "trades": 3, "taker_buy_quote": 117.045}, {"ts": 1775457900000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 9.041, "quote_volume": 276.6546, "trades": 5, "taker_buy_quote": 276.6546}, {"ts": 1775457960000, "open": 30.62, "high": 30.62, "low": 30.62, "close": 30.62, "volume": 2.549, "quote_volume": 78.05038, "trades": 3, "taker_buy_quote": 35.42734}, {"ts": 1775458020000, "open": 30.62, "high": 30.65, "low": 30.62, "close": 30.65, "volume": 16.736, "quote_volume": 512.62726, "trades": 11, "taker_buy_quote": 479.75054}, {"ts": 1775458080000, "open": 30.65, "high": 30.68, "low": 30.65, "close": 30.66, "volume": 137.827, "quote_volume": 4226.45118, "trades": 23, "taker_buy_quote": 3268.35334}, {"ts": 1775458140000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458200000, "open": 30.68, "high": 30.74, "low": 30.68, "close": 30.69, "volume": 469.618, "quote_volume": 14419.53571, "trades": 80, "taker_buy_quote": 7739.07504}, {"ts": 1775458260000, "open": 30.7, "high": 30.7, "low": 30.64, "close": 30.64, "volume": 67.89, "quote_volume": 2082.45929, "trades": 16, "taker_buy_quote": 89.31258}, {"ts": 1775458320000, "open": 30.64, "high": 30.64, "low": 30.63, "close": 30.64, "volume": 20.471, "quote_volume": 627.21323, "trades": 4, "taker_buy_quote": 627.21323}, {"ts": 1775458380000, "open": 30.62, "high": 30.62, "low": 30.62, "close": 30.62, "volume": 3.825, "quote_volume": 117.1215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458440000, "open": 30.61, "high": 30.61, "low": 30.6, "close": 30.6, "volume": 32.273, "quote_volume": 987.7145, "trades": 12, "taker_buy_quote": 310.1922}, {"ts": 1775458500000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 0.163, "quote_volume": 4.9878, "trades": 1, "taker_buy_quote": 4.9878}, {"ts": 1775458560000, "open": 30.59, "high": 30.61, "low": 30.59, "close": 30.6, "volume": 41.209, "quote_volume": 1260.77772, "trades": 11, "taker_buy_quote": 776.84708}, {"ts": 1775458620000, "open": 30.61, "high": 30.61, "low": 30.61, "close": 30.61, "volume": 7.272, "quote_volume": 222.59592, "trades": 3, "taker_buy_quote": 222.59592}, {"ts": 1775458680000, "open": 30.61, "high": 30.62, "low": 30.61, "close": 30.62, "volume": 74.293, "quote_volume": 2274.24943, "trades": 9, "taker_buy_quote": 430.8234}, {"ts": 1775458740000, "open": 30.63, "high": 30.64, "low": 30.63, "close": 30.63, "volume": 19.488, "quote_volume": 596.97171, "trades": 8, "taker_buy_quote": 147.2203}, {"ts": 1775458800000, "open": 30.62, "high": 30.63, "low": 30.62, "close": 30.62, "volume": 83.266, "quote_volume": 2549.68632, "trades": 14, "taker_buy_quote": 30.07374}, {"ts": 1775458860000, "open": 30.63, "high": 30.63, "low": 30.6, "close": 30.6, "volume": 13.75, "quote_volume": 420.84739, "trades": 5, "taker_buy_quote": 86.35114}, {"ts": 1775458920000, "open": 30.59, "high": 30.59, "low": 30.58, "close": 30.58, "volume": 5.14, "quote_volume": 157.22176, "trades": 3, "taker_buy_quote": 7.06629}, {"ts": 1775458980000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 36.654, "quote_volume": 1121.24586, "trades": 2, "taker_buy_quote": 1121.24586}, {"ts": 1775459040000, "open": 30.57, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 29.309, "quote_volume": 895.75954, "trades": 7, "taker_buy_quote": 116.93025}, {"ts": 1775459100000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 23.196, "quote_volume": 709.10172, "trades": 3, "taker_buy_quote": 709.10172}, {"ts": 1775459160000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 4.91, "quote_volume": 150.0005, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459220000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459280000, "open": 30.56, "high": 30.56, "low": 30.52, "close": 30.52, "volume": 43.552, "quote_volume": 1329.88402, "trades": 10, "taker_buy_quote": 6.99824}, {"ts": 1775459340000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 9.253, "quote_volume": 282.49409, "trades": 1, "taker_buy_quote": 282.49409}, {"ts": 1775459400000, "open": 30.54, "high": 30.55, "low": 30.54, "close": 30.55, "volume": 7.775, "quote_volume": 237.49496, "trades": 6, "taker_buy_quote": 237.49496}, {"ts": 1775459460000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 2.677, "quote_volume": 81.81158, "trades": 4, "taker_buy_quote": 81.81158}, {"ts": 1775459520000, "open": 30.54, "high": 30.54, "low": 30.54, "close": 30.54, "volume": 2.763, "quote_volume": 84.38202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 11.298, "quote_volume": 345.1539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 30.57, "high": 30.57, "low": 30.56, "close": 30.56, "volume": 2.374, "quote_volume": 72.55798, "trades": 2, "taker_buy_quote": 26.10678}, {"ts": 1775459700000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 5.386, "quote_volume": 164.75774, "trades": 4, "taker_buy_quote": 164.75774}, {"ts": 1775459760000, "open": 30.6, "high": 30.68, "low": 30.6, "close": 30.65, "volume": 354.351, "quote_volume": 10857.85841, "trades": 48, "taker_buy_quote": 5107.97894}, {"ts": 1775459820000, "open": 30.65, "high": 30.65, "low": 30.64, "close": 30.64, "volume": 4.988, "quote_volume": 152.83395, "trades": 3, "taker_buy_quote": 122.19395}, {"ts": 1775459880000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 3.288, "quote_volume": 100.74432, "trades": 1, "taker_buy_quote": 100.74432}, {"ts": 1775459940000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 27.173, "quote_volume": 832.58072, "trades": 4, "taker_buy_quote": 832.58072}, {"ts": 1775460000000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460060000, "open": 30.65, "high": 30.66, "low": 30.65, "close": 30.66, "volume": 14.492, "quote_volume": 444.19491, "trades": 5, "taker_buy_quote": 280.79976}, {"ts": 1775460120000, "open": 30.67, "high": 30.67, "low": 30.66, "close": 30.67, "volume": 35.428, "quote_volume": 1086.46129, "trades": 5, "taker_buy_quote": 107.25299}, {"ts": 1775460180000, "open": 30.66, "high": 30.7, "low": 30.66, "close": 30.7, "volume": 93.119, "quote_volume": 2857.34232, "trades": 17, "taker_buy_quote": 2857.34232}, {"ts": 1775460240000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 4.166, "quote_volume": 127.90825, "trades": 4, "taker_buy_quote": 15.0479}, {"ts": 1775460300000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 21.104, "quote_volume": 647.8928, "trades": 5, "taker_buy_quote": 530.4653}, {"ts": 1775460360000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460420000, "open": 30.69, "high": 30.69, "low": 30.68, "close": 30.68, "volume": 4.0, "quote_volume": 122.75825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 30.68, "high": 30.8, "low": 30.68, "close": 30.7, "volume": 1394.107, "quote_volume": 42866.93204, "trades": 88, "taker_buy_quote": 41628.03734}, {"ts": 1775460540000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 107.282, "quote_volume": 3293.5574, "trades": 8, "taker_buy_quote": 3293.5574}, {"ts": 1775460600000, "open": 30.7, "high": 30.71, "low": 30.68, "close": 30.68, "volume": 51.407, "quote_volume": 1578.48762, "trades": 7, "taker_buy_quote": 1572.9959}, {"ts": 1775460660000, "open": 30.67, "high": 30.69, "low": 30.67, "close": 30.68, "volume": 166.964, "quote_volume": 5122.93709, "trades": 22, "taker_buy_quote": 4284.97733}, {"ts": 1775460720000, "open": 30.69, "high": 30.7, "low": 30.69, "close": 30.69, "volume": 20.628, "quote_volume": 633.0896, "trades": 5, "taker_buy_quote": 479.6396}, {"ts": 1775460780000, "open": 30.69, "high": 30.69, "low": 30.68, "close": 30.68, "volume": 3.968, "quote_volume": 121.75672, "trades": 2, "taker_buy_quote": 56.71512}, {"ts": 1775460840000, "open": 30.69, "high": 30.69, "low": 30.67, "close": 30.68, "volume": 21.795, "quote_volume": 668.56823, "trades": 9, "taker_buy_quote": 554.69052}, {"ts": 1775460900000, "open": 30.69, "high": 30.71, "low": 30.69, "close": 30.71, "volume": 22.213, "quote_volume": 682.04653, "trades": 7, "taker_buy_quote": 682.04653}, {"ts": 1775460960000, "open": 30.71, "high": 30.72, "low": 30.7, "close": 30.7, "volume": 88.729, "quote_volume": 2724.9571, "trades": 14, "taker_buy_quote": 2606.0724}, {"ts": 1775461020000, "open": 30.68, "high": 30.69, "low": 30.68, "close": 30.69, "volume": 11.082, "quote_volume": 340.06607, "trades": 4, "taker_buy_quote": 333.13239}, {"ts": 1775461080000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 1.6, "quote_volume": 49.056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 30.67, "high": 30.68, "low": 30.66, "close": 30.66, "volume": 1.448, "quote_volume": 44.41038, "trades": 5, "taker_buy_quote": 44.41038}, {"ts": 1775461200000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461320000, "open": 30.67, "high": 30.67, "low": 30.66, "close": 30.67, "volume": 7.582, "quote_volume": 232.53368, "trades": 5, "taker_buy_quote": 213.34052}, {"ts": 1775461380000, "open": 30.66, "high": 30.66, "low": 30.63, "close": 30.63, "volume": 20.353, "quote_volume": 623.58186, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 30.63, "high": 30.64, "low": 30.63, "close": 30.64, "volume": 24.68, "quote_volume": 756.14201, "trades": 4, "taker_buy_quote": 756.14201}, {"ts": 1775461500000, "open": 30.64, "high": 30.64, "low": 30.63, "close": 30.63, "volume": 8.241, "quote_volume": 252.45397, "trades": 6, "taker_buy_quote": 5.14752}, {"ts": 1775461560000, "open": 30.62, "high": 30.63, "low": 30.62, "close": 30.63, "volume": 14.471, "quote_volume": 443.10673, "trades": 2, "taker_buy_quote": 428.68}, {"ts": 1775461620000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 1.49, "quote_volume": 45.6536, "trades": 3, "taker_buy_quote": 15.0136}, {"ts": 1775461680000, "open": 30.63, "high": 30.63, "low": 30.62, "close": 30.62, "volume": 47.823, "quote_volume": 1464.735, "trades": 7, "taker_buy_quote": 443.8287}, {"ts": 1775461740000, "open": 30.64, "high": 30.66, "low": 30.64, "close": 30.66, "volume": 11.254, "quote_volume": 344.86662, "trades": 2, "taker_buy_quote": 277.32264}, {"ts": 1775461800000, "open": 30.67, "high": 30.68, "low": 30.67, "close": 30.68, "volume": 21.65, "quote_volume": 664.01243, "trades": 5, "taker_buy_quote": 483.85685}, {"ts": 1775461860000, "open": 30.69, "high": 30.69, "low": 30.68, "close": 30.68, "volume": 41.5, "quote_volume": 1273.35433, "trades": 7, "taker_buy_quote": 285.63183}, {"ts": 1775461920000, "open": 30.67, "high": 30.73, "low": 30.66, "close": 30.73, "volume": 140.908, "quote_volume": 4323.06391, "trades": 62, "taker_buy_quote": 3009.22673}, {"ts": 1775461980000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 21.95, "quote_volume": 674.0845, "trades": 4, "taker_buy_quote": 253.6646}, {"ts": 1775462040000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462100000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 4.339, "quote_volume": 133.2073, "trades": 2, "taker_buy_quote": 99.9899}, {"ts": 1775462160000, "open": 30.7, "high": 30.7, "low": 30.69, "close": 30.69, "volume": 8.925, "quote_volume": 273.9465, "trades": 4, "taker_buy_quote": 31.6107}, {"ts": 1775462220000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462280000, "open": 30.67, "high": 30.67, "low": 30.65, "close": 30.65, "volume": 78.153, "quote_volume": 2396.25323, "trades": 18, "taker_buy_quote": 1537.54937}, {"ts": 1775462340000, "open": 30.65, "high": 30.65, "low": 30.65, "close": 30.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462400000, "open": 30.67, "high": 30.67, "low": 30.64, "close": 30.64, "volume": 32.355, "quote_volume": 992.01139, "trades": 8, "taker_buy_quote": 482.12076}, {"ts": 1775462460000, "open": 30.65, "high": 30.65, "low": 30.65, "close": 30.65, "volume": 11.403, "quote_volume": 349.50195, "trades": 1, "taker_buy_quote": 349.50195}, {"ts": 1775462520000, "open": 30.65, "high": 30.66, "low": 30.65, "close": 30.66, "volume": 42.489, "quote_volume": 1302.39093, "trades": 9, "taker_buy_quote": 1302.39093}, {"ts": 1775462580000, "open": 30.66, "high": 30.67, "low": 30.66, "close": 30.67, "volume": 32.928, "quote_volume": 1009.82822, "trades": 7, "taker_buy_quote": 784.35458}, {"ts": 1775462640000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 27.926, "quote_volume": 856.76968, "trades": 6, "taker_buy_quote": 223.16632}, {"ts": 1775462700000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 10.502, "quote_volume": 322.20136, "trades": 2, "taker_buy_quote": 209.51372}, {"ts": 1775462760000, "open": 30.69, "high": 30.69, "low": 30.67, "close": 30.67, "volume": 18.252, "quote_volume": 560.03304, "trades": 4, "taker_buy_quote": 374.7249}, {"ts": 1775462820000, "open": 30.65, "high": 30.67, "low": 30.65, "close": 30.67, "volume": 9.369, "quote_volume": 287.16323, "trades": 3, "taker_buy_quote": 5.18323}, {"ts": 1775462880000, "open": 30.66, "high": 30.68, "low": 30.66, "close": 30.68, "volume": 104.801, "quote_volume": 3214.608, "trades": 21, "taker_buy_quote": 1804.29157}, {"ts": 1775462940000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 1.999, "quote_volume": 61.3693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 30.7, "high": 30.73, "low": 30.7, "close": 30.73, "volume": 114.908, "quote_volume": 3528.99076, "trades": 32, "taker_buy_quote": 1817.68804}, {"ts": 1775463060000, "open": 30.73, "high": 30.74, "low": 30.73, "close": 30.74, "volume": 24.611, "quote_volume": 756.30093, "trades": 7, "taker_buy_quote": 756.30093}, {"ts": 1775463120000, "open": 30.73, "high": 30.73, "low": 30.73, "close": 30.73, "volume": 172.349, "quote_volume": 5296.28477, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775463180000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 17.09, "quote_volume": 525.3466, "trades": 5, "taker_buy_quote": 525.3466}, {"ts": 1775463240000, "open": 30.75, "high": 30.76, "low": 30.75, "close": 30.76, "volume": 36.752, "quote_volume": 1130.43575, "trades": 11, "taker_buy_quote": 1130.43575}, {"ts": 1775463300000, "open": 30.76, "high": 30.77, "low": 30.75, "close": 30.75, "volume": 29.008, "quote_volume": 892.191, "trades": 11, "taker_buy_quote": 417.62625}, {"ts": 1775463360000, "open": 30.74, "high": 30.74, "low": 30.72, "close": 30.72, "volume": 33.827, "quote_volume": 1039.74977, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 30.7, "high": 30.73, "low": 30.7, "close": 30.73, "volume": 16.21, "quote_volume": 497.76314, "trades": 11, "taker_buy_quote": 348.34356}, {"ts": 1775463480000, "open": 30.72, "high": 30.72, "low": 30.67, "close": 30.67, "volume": 7.282, "quote_volume": 223.56321, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 4.763, "quote_volume": 146.12884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463600000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.67, "volume": 2.677, "quote_volume": 82.11499, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463660000, "open": 30.67, "high": 30.68, "low": 30.67, "close": 30.68, "volume": 2.498, "quote_volume": 76.62511, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463720000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.67, "volume": 2.643, "quote_volume": 81.07895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463780000, "open": 30.68, "high": 30.69, "low": 30.68, "close": 30.69, "volume": 24.477, "quote_volume": 750.98372, "trades": 9, "taker_buy_quote": 686.83184}, {"ts": 1775463840000, "open": 30.68, "high": 30.71, "low": 30.68, "close": 30.7, "volume": 27.675, "quote_volume": 849.43104, "trades": 11, "taker_buy_quote": 679.95646}, {"ts": 1775463900000, "open": 30.69, "high": 30.71, "low": 30.67, "close": 30.71, "volume": 42.948, "quote_volume": 1318.10986, "trades": 11, "taker_buy_quote": 234.87238}, {"ts": 1775463960000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 9.723, "quote_volume": 298.54448, "trades": 4, "taker_buy_quote": 267.43525}, {"ts": 1775464020000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 83.425, "quote_volume": 2561.1475, "trades": 6, "taker_buy_quote": 1848.6005}, {"ts": 1775464080000, "open": 30.7, "high": 30.72, "low": 30.69, "close": 30.69, "volume": 21.464, "quote_volume": 658.7706, "trades": 7, "taker_buy_quote": 658.7706}, {"ts": 1775464140000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 1.566, "quote_volume": 48.06054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464200000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 5.397, "quote_volume": 165.57996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775464260000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 5.23, "quote_volume": 160.5087, "trades": 5, "taker_buy_quote": 108.36639}, {"ts": 1775464320000, "open": 30.7, "high": 30.72, "low": 30.7, "close": 30.72, "volume": 25.108, "quote_volume": 771.04064, "trades": 7, "taker_buy_quote": 176.55646}, {"ts": 1775464380000, "open": 30.74, "high": 30.75, "low": 30.74, "close": 30.75, "volume": 11.031, "quote_volume": 339.16675, "trades": 6, "taker_buy_quote": 242.02835}, {"ts": 1775464440000, "open": 30.77, "high": 30.78, "low": 30.77, "close": 30.77, "volume": 41.38, "quote_volume": 1273.48584, "trades": 12, "taker_buy_quote": 735.31854}, {"ts": 1775464500000, "open": 30.78, "high": 30.79, "low": 30.77, "close": 30.78, "volume": 49.061, "quote_volume": 1510.17852, "trades": 14, "taker_buy_quote": 1494.76275}, {"ts": 1775464560000, "open": 30.79, "high": 30.85, "low": 30.78, "close": 30.8, "volume": 296.013, "quote_volume": 9117.8475, "trades": 53, "taker_buy_quote": 7956.37234}, {"ts": 1775464620000, "open": 30.79, "high": 30.83, "low": 30.78, "close": 30.83, "volume": 43.918, "quote_volume": 1352.40838, "trades": 18, "taker_buy_quote": 1184.29711}, {"ts": 1775464680000, "open": 30.79, "high": 30.81, "low": 30.79, "close": 30.8, "volume": 12.693, "quote_volume": 390.92179, "trades": 7, "taker_buy_quote": 360.13179}, {"ts": 1775464740000, "open": 30.81, "high": 30.81, "low": 30.81, "close": 30.81, "volume": 8.135, "quote_volume": 250.63935, "trades": 10, "taker_buy_quote": 250.63935}, {"ts": 1775464800000, "open": 30.81, "high": 30.81, "low": 30.8, "close": 30.8, "volume": 16.554, "quote_volume": 509.92036, "trades": 9, "taker_buy_quote": 392.11036}, {"ts": 1775464860000, "open": 30.78, "high": 30.8, "low": 30.77, "close": 30.77, "volume": 89.29, "quote_volume": 2748.3599, "trades": 7, "taker_buy_quote": 32.6788}, {"ts": 1775464920000, "open": 30.77, "high": 30.77, "low": 30.77, "close": 30.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464980000, "open": 30.78, "high": 30.78, "low": 30.78, "close": 30.78, "volume": 3.448, "quote_volume": 106.12944, "trades": 2, "taker_buy_quote": 106.12944}, {"ts": 1775465040000, "open": 30.77, "high": 30.79, "low": 30.77, "close": 30.77, "volume": 82.634, "quote_volume": 2542.6526, "trades": 14, "taker_buy_quote": 596.08086}, {"ts": 1775465100000, "open": 30.77, "high": 30.77, "low": 30.76, "close": 30.76, "volume": 5.092, "quote_volume": 156.66817, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 30.76, "high": 30.78, "low": 30.76, "close": 30.78, "volume": 40.256, "quote_volume": 1238.62589, "trades": 15, "taker_buy_quote": 400.35117}, {"ts": 1775465220000, "open": 30.79, "high": 30.81, "low": 30.77, "close": 30.77, "volume": 22.749, "quote_volume": 700.05911, "trades": 9, "taker_buy_quote": 50.11323}, {"ts": 1775465280000, "open": 30.77, "high": 30.77, "low": 30.75, "close": 30.75, "volume": 7.262, "quote_volume": 223.383, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465340000, "open": 30.75, "high": 30.75, "low": 30.75, "close": 30.75, "volume": 1.791, "quote_volume": 55.07325, "trades": 1, "taker_buy_quote": 55.07325}, {"ts": 1775465400000, "open": 30.74, "high": 30.74, "low": 30.73, "close": 30.73, "volume": 22.448, "quote_volume": 689.83784, "trades": 5, "taker_buy_quote": 562.60484}, {"ts": 1775465460000, "open": 30.72, "high": 30.72, "low": 30.71, "close": 30.71, "volume": 88.133, "quote_volume": 2706.58121, "trades": 5, "taker_buy_quote": 2655.03305}, {"ts": 1775465520000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 0.313, "quote_volume": 9.61536, "trades": 2, "taker_buy_quote": 9.61536}, {"ts": 1775465580000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 34.651, "quote_volume": 1064.47872, "trades": 6, "taker_buy_quote": 1064.47872}, {"ts": 1775465700000, "open": 30.72, "high": 30.73, "low": 30.72, "close": 30.73, "volume": 25.594, "quote_volume": 786.42004, "trades": 4, "taker_buy_quote": 686.97776}, {"ts": 1775465760000, "open": 30.72, "high": 30.74, "low": 30.72, "close": 30.74, "volume": 78.54, "quote_volume": 2413.11075, "trades": 9, "taker_buy_quote": 1462.75683}, {"ts": 1775465820000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 1.073, "quote_volume": 32.98402, "trades": 1, "taker_buy_quote": 32.98402}, {"ts": 1775465880000, "open": 30.74, "high": 30.74, "low": 30.74, "close": 30.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 3.262, "quote_volume": 100.20864, "trades": 1, "taker_buy_quote": 100.20864}, {"ts": 1775466000000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 24.23, "quote_volume": 744.1033, "trades": 3, "taker_buy_quote": 744.1033}, {"ts": 1775466060000, "open": 30.73, "high": 30.73, "low": 30.73, "close": 30.73, "volume": 1.178, "quote_volume": 36.19994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466120000, "open": 30.72, "high": 30.73, "low": 30.69, "close": 30.73, "volume": 322.766, "quote_volume": 9912.97749, "trades": 52, "taker_buy_quote": 1756.83472}, {"ts": 1775466180000, "open": 30.73, "high": 30.77, "low": 30.72, "close": 30.74, "volume": 87.119, "quote_volume": 2678.29932, "trades": 32, "taker_buy_quote": 1525.31226}, {"ts": 1775466240000, "open": 30.74, "high": 30.79, "low": 30.74, "close": 30.79, "volume": 94.786, "quote_volume": 2917.51442, "trades": 25, "taker_buy_quote": 2838.02567}, {"ts": 1775466300000, "open": 30.79, "high": 30.79, "low": 30.79, "close": 30.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 30.76, "high": 30.77, "low": 30.76, "close": 30.77, "volume": 7.066, "quote_volume": 217.38257, "trades": 2, "taker_buy_quote": 217.38257}, {"ts": 1775466420000, "open": 30.76, "high": 30.77, "low": 30.76, "close": 30.77, "volume": 8.672, "quote_volume": 266.79919, "trades": 2, "taker_buy_quote": 266.79919}, {"ts": 1775466480000, "open": 30.75, "high": 30.76, "low": 30.75, "close": 30.75, "volume": 1.871, "quote_volume": 57.53798, "trades": 3, "taker_buy_quote": 14.54948}, {"ts": 1775466540000, "open": 30.76, "high": 30.77, "low": 30.76, "close": 30.77, "volume": 31.668, "quote_volume": 974.11256, "trades": 3, "taker_buy_quote": 15.01576}, {"ts": 1775466600000, "open": 30.78, "high": 30.81, "low": 30.78, "close": 30.81, "volume": 3.697, "quote_volume": 113.85049, "trades": 7, "taker_buy_quote": 76.19432}, {"ts": 1775466660000, "open": 30.81, "high": 30.81, "low": 30.81, "close": 30.81, "volume": 20.376, "quote_volume": 627.78456, "trades": 7, "taker_buy_quote": 627.78456}, {"ts": 1775466720000, "open": 30.82, "high": 30.83, "low": 30.82, "close": 30.82, "volume": 105.428, "quote_volume": 3250.29096, "trades": 7, "taker_buy_quote": 546.79167}, {"ts": 1775466780000, "open": 30.81, "high": 30.84, "low": 30.81, "close": 30.84, "volume": 25.856, "quote_volume": 796.81281, "trades": 15, "taker_buy_quote": 730.20159}, {"ts": 1775466840000, "open": 30.82, "high": 30.85, "low": 30.81, "close": 30.83, "volume": 124.724, "quote_volume": 3844.90972, "trades": 19, "taker_buy_quote": 1287.66958}, {"ts": 1775466900000, "open": 30.84, "high": 30.86, "low": 30.81, "close": 30.83, "volume": 89.482, "quote_volume": 2758.49709, "trades": 16, "taker_buy_quote": 1481.24655}, {"ts": 1775466960000, "open": 30.83, "high": 30.88, "low": 30.83, "close": 30.87, "volume": 50.089, "quote_volume": 1545.83122, "trades": 15, "taker_buy_quote": 1310.75362}, {"ts": 1775467020000, "open": 30.85, "high": 30.91, "low": 30.85, "close": 30.89, "volume": 590.898, "quote_volume": 18255.00826, "trades": 50, "taker_buy_quote": 16477.3576}, {"ts": 1775467080000, "open": 30.89, "high": 30.96, "low": 30.89, "close": 30.94, "volume": 224.013, "quote_volume": 6929.51458, "trades": 53, "taker_buy_quote": 5008.40579}, {"ts": 1775467140000, "open": 30.93, "high": 30.96, "low": 30.92, "close": 30.96, "volume": 110.902, "quote_volume": 3431.00846, "trades": 18, "taker_buy_quote": 2879.22349}, {"ts": 1775467200000, "open": 30.97, "high": 30.98, "low": 30.91, "close": 30.93, "volume": 97.107, "quote_volume": 3006.09254, "trades": 21, "taker_buy_quote": 1655.29058}, {"ts": 1775467260000, "open": 30.93, "high": 30.95, "low": 30.93, "close": 30.95, "volume": 51.187, "quote_volume": 1584.08255, "trades": 10, "taker_buy_quote": 590.31204}, {"ts": 1775467320000, "open": 30.96, "high": 31.02, "low": 30.96, "close": 30.97, "volume": 958.373, "quote_volume": 29707.05919, "trades": 94, "taker_buy_quote": 20481.46675}, {"ts": 1775467380000, "open": 30.97, "high": 31.01, "low": 30.95, "close": 30.97, "volume": 172.805, "quote_volume": 5352.60769, "trades": 40, "taker_buy_quote": 1922.73014}, {"ts": 1775467440000, "open": 30.95, "high": 30.95, "low": 30.9, "close": 30.9, "volume": 242.886, "quote_volume": 7506.90025, "trades": 29, "taker_buy_quote": 490.67341}, {"ts": 1775467500000, "open": 30.9, "high": 30.91, "low": 30.85, "close": 30.85, "volume": 62.663, "quote_volume": 1934.53682, "trades": 25, "taker_buy_quote": 745.2746}, {"ts": 1775467560000, "open": 30.84, "high": 30.85, "low": 30.84, "close": 30.84, "volume": 25.382, "quote_volume": 782.8461, "trades": 6, "taker_buy_quote": 201.2037}, {"ts": 1775467620000, "open": 30.85, "high": 30.88, "low": 30.85, "close": 30.88, "volume": 16.516, "quote_volume": 509.74157, "trades": 8, "taker_buy_quote": 509.74157}, {"ts": 1775467680000, "open": 30.91, "high": 30.92, "low": 30.89, "close": 30.89, "volume": 55.032, "quote_volume": 1700.12683, "trades": 11, "taker_buy_quote": 231.57798}, {"ts": 1775467740000, "open": 30.9, "high": 30.92, "low": 30.9, "close": 30.91, "volume": 26.895, "quote_volume": 831.41581, "trades": 13, "taker_buy_quote": 831.41581}, {"ts": 1775467800000, "open": 30.92, "high": 30.96, "low": 30.92, "close": 30.96, "volume": 222.753, "quote_volume": 6887.89681, "trades": 8, "taker_buy_quote": 6887.89681}, {"ts": 1775467860000, "open": 30.95, "high": 30.97, "low": 30.93, "close": 30.95, "volume": 111.49, "quote_volume": 3449.99271, "trades": 20, "taker_buy_quote": 347.89332}, {"ts": 1775467920000, "open": 30.96, "high": 30.97, "low": 30.95, "close": 30.95, "volume": 28.04, "quote_volume": 868.0512, "trades": 8, "taker_buy_quote": 729.9523}, {"ts": 1775467980000, "open": 30.92, "high": 30.93, "low": 30.88, "close": 30.9, "volume": 300.251, "quote_volume": 9275.46511, "trades": 34, "taker_buy_quote": 802.25449}, {"ts": 1775468040000, "open": 30.91, "high": 30.94, "low": 30.9, "close": 30.94, "volume": 21.341, "quote_volume": 659.88747, "trades": 10, "taker_buy_quote": 638.84457}, {"ts": 1775468100000, "open": 30.94, "high": 30.95, "low": 30.92, "close": 30.95, "volume": 52.64, "quote_volume": 1628.13988, "trades": 9, "taker_buy_quote": 246.06286}, {"ts": 1775468160000, "open": 30.96, "high": 30.96, "low": 30.95, "close": 30.95, "volume": 19.836, "quote_volume": 613.96357, "trades": 10, "taker_buy_quote": 495.57982}, {"ts": 1775468220000, "open": 30.94, "high": 30.95, "low": 30.91, "close": 30.91, "volume": 1120.935, "quote_volume": 34660.8158, "trades": 32, "taker_buy_quote": 451.92078}, {"ts": 1775468280000, "open": 30.9, "high": 30.9, "low": 30.87, "close": 30.89, "volume": 37.188, "quote_volume": 1148.41107, "trades": 9, "taker_buy_quote": 380.29953}, {"ts": 1775468340000, "open": 30.91, "high": 30.92, "low": 30.9, "close": 30.92, "volume": 136.911, "quote_volume": 4231.06744, "trades": 14, "taker_buy_quote": 940.58089}, {"ts": 1775468400000, "open": 30.92, "high": 30.95, "low": 30.88, "close": 30.95, "volume": 104.695, "quote_volume": 3235.7126, "trades": 33, "taker_buy_quote": 732.40724}, {"ts": 1775468460000, "open": 30.94, "high": 30.95, "low": 30.93, "close": 30.95, "volume": 26.706, "quote_volume": 826.27195, "trades": 11, "taker_buy_quote": 516.9337}, {"ts": 1775468520000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 24.217, "quote_volume": 749.75832, "trades": 6, "taker_buy_quote": 403.00632}, {"ts": 1775468580000, "open": 30.95, "high": 30.95, "low": 30.89, "close": 30.89, "volume": 312.88, "quote_volume": 9669.24407, "trades": 29, "taker_buy_quote": 1217.86875}, {"ts": 1775468640000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 0.99, "quote_volume": 30.5811, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468700000, "open": 30.9, "high": 30.93, "low": 30.9, "close": 30.93, "volume": 21.553, "quote_volume": 666.16536, "trades": 6, "taker_buy_quote": 666.16536}, {"ts": 1775468760000, "open": 30.93, "high": 30.97, "low": 30.93, "close": 30.95, "volume": 97.353, "quote_volume": 3013.68345, "trades": 22, "taker_buy_quote": 1114.90092}, {"ts": 1775468820000, "open": 30.96, "high": 31.01, "low": 30.95, "close": 30.95, "volume": 305.5, "quote_volume": 9462.84407, "trades": 45, "taker_buy_quote": 2254.97708}, {"ts": 1775468880000, "open": 30.97, "high": 30.97, "low": 30.94, "close": 30.96, "volume": 12.771, "quote_volume": 395.37616, "trades": 8, "taker_buy_quote": 328.73994}, {"ts": 1775468940000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 4.935, "quote_volume": 152.83695, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 31.0, "high": 31.05, "low": 31.0, "close": 31.04, "volume": 333.424, "quote_volume": 10339.9954, "trades": 42, "taker_buy_quote": 10021.12148}, {"ts": 1775469060000, "open": 31.04, "high": 31.09, "low": 31.04, "close": 31.05, "volume": 927.911, "quote_volume": 28833.02372, "trades": 119, "taker_buy_quote": 6213.41457}, {"ts": 1775469120000, "open": 31.05, "high": 31.05, "low": 30.99, "close": 30.99, "volume": 387.613, "quote_volume": 12018.9428, "trades": 47, "taker_buy_quote": 4561.95953}, {"ts": 1775469180000, "open": 30.99, "high": 30.99, "low": 30.94, "close": 30.95, "volume": 164.857, "quote_volume": 5104.07498, "trades": 28, "taker_buy_quote": 2282.44914}, {"ts": 1775469240000, "open": 30.92, "high": 30.98, "low": 30.91, "close": 30.97, "volume": 40.058, "quote_volume": 1239.50598, "trades": 22, "taker_buy_quote": 1082.69085}, {"ts": 1775469300000, "open": 30.99, "high": 31.01, "low": 30.99, "close": 30.99, "volume": 11.101, "quote_volume": 344.15376, "trades": 7, "taker_buy_quote": 338.51358}, {"ts": 1775469360000, "open": 30.98, "high": 31.03, "low": 30.98, "close": 31.03, "volume": 23.024, "quote_volume": 713.75647, "trades": 16, "taker_buy_quote": 130.51411}, {"ts": 1775469420000, "open": 31.03, "high": 31.03, "low": 30.98, "close": 30.98, "volume": 19.003, "quote_volume": 588.93652, "trades": 7, "taker_buy_quote": 349.51636}, {"ts": 1775469480000, "open": 30.99, "high": 31.02, "low": 30.99, "close": 31.02, "volume": 15.787, "quote_volume": 489.39432, "trades": 10, "taker_buy_quote": 379.85066}, {"ts": 1775469540000, "open": 31.02, "high": 31.02, "low": 31.02, "close": 31.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469600000, "open": 31.05, "high": 31.08, "low": 31.05, "close": 31.05, "volume": 43.585, "quote_volume": 1353.84519, "trades": 21, "taker_buy_quote": 775.19739}, {"ts": 1775469660000, "open": 31.05, "high": 31.06, "low": 31.05, "close": 31.06, "volume": 129.58, "quote_volume": 4024.46746, "trades": 12, "taker_buy_quote": 3592.34461}, {"ts": 1775469720000, "open": 31.05, "high": 31.11, "low": 31.04, "close": 31.07, "volume": 359.617, "quote_volume": 11177.10274, "trades": 53, "taker_buy_quote": 7648.38246}, {"ts": 1775469780000, "open": 31.07, "high": 31.08, "low": 31.06, "close": 31.08, "volume": 37.754, "quote_volume": 1173.08954, "trades": 13, "taker_buy_quote": 477.75295}, {"ts": 1775469840000, "open": 31.08, "high": 31.21, "low": 31.08, "close": 31.2, "volume": 937.778, "quote_volume": 29219.25709, "trades": 70, "taker_buy_quote": 26504.59263}, {"ts": 1775469900000, "open": 31.19, "high": 31.23, "low": 31.18, "close": 31.19, "volume": 66.158, "quote_volume": 2064.68776, "trades": 34, "taker_buy_quote": 1072.62062}, {"ts": 1775469960000, "open": 31.19, "high": 31.21, "low": 31.19, "close": 31.21, "volume": 43.978, "quote_volume": 1371.93742, "trades": 11, "taker_buy_quote": 334.81627}, {"ts": 1775470020000, "open": 31.22, "high": 31.23, "low": 31.13, "close": 31.13, "volume": 180.922, "quote_volume": 5637.17633, "trades": 43, "taker_buy_quote": 484.15073}, {"ts": 1775470080000, "open": 31.14, "high": 31.15, "low": 31.13, "close": 31.13, "volume": 161.246, "quote_volume": 5021.17131, "trades": 6, "taker_buy_quote": 4888.1192}, {"ts": 1775470140000, "open": 31.13, "high": 31.18, "low": 31.13, "close": 31.17, "volume": 27.201, "quote_volume": 847.98893, "trades": 8, "taker_buy_quote": 847.98893}, {"ts": 1775470200000, "open": 31.16, "high": 31.17, "low": 31.16, "close": 31.17, "volume": 145.271, "quote_volume": 4527.33488, "trades": 16, "taker_buy_quote": 882.01508}, {"ts": 1775470260000, "open": 31.17, "high": 31.23, "low": 31.15, "close": 31.15, "volume": 481.319, "quote_volume": 15016.93691, "trades": 39, "taker_buy_quote": 892.19817}, {"ts": 1775470320000, "open": 31.16, "high": 31.18, "low": 31.14, "close": 31.18, "volume": 127.388, "quote_volume": 3968.69668, "trades": 13, "taker_buy_quote": 1516.59424}, {"ts": 1775470380000, "open": 31.18, "high": 31.2, "low": 31.15, "close": 31.18, "volume": 199.894, "quote_volume": 6233.68237, "trades": 31, "taker_buy_quote": 1479.70124}, {"ts": 1775470440000, "open": 31.18, "high": 31.2, "low": 31.18, "close": 31.2, "volume": 65.022, "quote_volume": 2027.89031, "trades": 19, "taker_buy_quote": 1656.49775}, {"ts": 1775470500000, "open": 31.19, "high": 31.19, "low": 31.17, "close": 31.18, "volume": 61.421, "quote_volume": 1915.31021, "trades": 17, "taker_buy_quote": 954.1845}, {"ts": 1775470560000, "open": 31.2, "high": 31.2, "low": 31.18, "close": 31.19, "volume": 25.232, "quote_volume": 786.98608, "trades": 6, "taker_buy_quote": 238.56525}, {"ts": 1775470620000, "open": 31.19, "high": 31.21, "low": 31.17, "close": 31.2, "volume": 35.415, "quote_volume": 1104.47546, "trades": 14, "taker_buy_quote": 248.00175}, {"ts": 1775470680000, "open": 31.21, "high": 31.22, "low": 31.2, "close": 31.2, "volume": 194.6, "quote_volume": 6073.99773, "trades": 23, "taker_buy_quote": 5525.55708}, {"ts": 1775470740000, "open": 31.21, "high": 31.25, "low": 31.21, "close": 31.22, "volume": 287.687, "quote_volume": 8983.16987, "trades": 32, "taker_buy_quote": 8649.13576}, {"ts": 1775470800000, "open": 31.22, "high": 31.23, "low": 31.22, "close": 31.23, "volume": 13.855, "quote_volume": 432.62504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 31.24, "high": 31.25, "low": 31.21, "close": 31.24, "volume": 171.089, "quote_volume": 5345.35412, "trades": 21, "taker_buy_quote": 3224.37101}, {"ts": 1775470920000, "open": 31.23, "high": 31.24, "low": 31.19, "close": 31.24, "volume": 197.105, "quote_volume": 6153.97601, "trades": 30, "taker_buy_quote": 4048.31878}, {"ts": 1775470980000, "open": 31.22, "high": 31.24, "low": 31.22, "close": 31.24, "volume": 20.794, "quote_volume": 649.30027, "trades": 10, "taker_buy_quote": 102.65464}, {"ts": 1775471040000, "open": 31.25, "high": 31.26, "low": 31.24, "close": 31.25, "volume": 59.759, "quote_volume": 1867.44318, "trades": 14, "taker_buy_quote": 774.29174}, {"ts": 1775471100000, "open": 31.25, "high": 31.25, "low": 31.24, "close": 31.24, "volume": 336.214, "quote_volume": 10506.56191, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775471160000, "open": 31.22, "high": 31.22, "low": 31.2, "close": 31.22, "volume": 49.897, "quote_volume": 1557.63968, "trades": 12, "taker_buy_quote": 661.80156}, {"ts": 1775471220000, "open": 31.22, "high": 31.22, "low": 31.19, "close": 31.19, "volume": 176.461, "quote_volume": 5507.54338, "trades": 16, "taker_buy_quote": 119.34}, {"ts": 1775471280000, "open": 31.2, "high": 31.21, "low": 31.18, "close": 31.21, "volume": 197.83, "quote_volume": 6172.23837, "trades": 21, "taker_buy_quote": 5470.45631}, {"ts": 1775471340000, "open": 31.19, "high": 31.2, "low": 31.18, "close": 31.2, "volume": 72.0, "quote_volume": 2245.85047, "trades": 15, "taker_buy_quote": 674.90017}, {"ts": 1775471400000, "open": 31.2, "high": 31.21, "low": 31.19, "close": 31.2, "volume": 47.253, "quote_volume": 1474.42229, "trades": 13, "taker_buy_quote": 824.13431}, {"ts": 1775471460000, "open": 31.22, "high": 31.24, "low": 31.2, "close": 31.22, "volume": 302.19, "quote_volume": 9433.0361, "trades": 32, "taker_buy_quote": 4022.72198}, {"ts": 1775471520000, "open": 31.23, "high": 31.23, "low": 31.14, "close": 31.15, "volume": 422.191, "quote_volume": 13160.1221, "trades": 35, "taker_buy_quote": 764.08613}, {"ts": 1775471580000, "open": 31.15, "high": 31.17, "low": 31.15, "close": 31.17, "volume": 73.182, "quote_volume": 2280.81586, "trades": 12, "taker_buy_quote": 1606.93318}, {"ts": 1775471640000, "open": 31.18, "high": 31.19, "low": 31.17, "close": 31.19, "volume": 53.65, "quote_volume": 1672.88948, "trades": 14, "taker_buy_quote": 1145.13192}, {"ts": 1775471700000, "open": 31.19, "high": 31.19, "low": 31.15, "close": 31.16, "volume": 98.909, "quote_volume": 3083.40414, "trades": 20, "taker_buy_quote": 715.3515}, {"ts": 1775471760000, "open": 31.18, "high": 31.23, "low": 31.18, "close": 31.21, "volume": 258.137, "quote_volume": 8054.77832, "trades": 44, "taker_buy_quote": 5586.88269}, {"ts": 1775471820000, "open": 31.18, "high": 31.19, "low": 31.18, "close": 31.19, "volume": 24.354, "quote_volume": 759.54066, "trades": 4, "taker_buy_quote": 570.58986}, {"ts": 1775471880000, "open": 31.2, "high": 31.25, "low": 31.2, "close": 31.23, "volume": 398.685, "quote_volume": 12449.38997, "trades": 32, "taker_buy_quote": 11570.06491}, {"ts": 1775471940000, "open": 31.21, "high": 31.21, "low": 31.21, "close": 31.21, "volume": 3.06, "quote_volume": 95.5026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472000000, "open": 31.23, "high": 31.23, "low": 31.21, "close": 31.21, "volume": 105.24, "quote_volume": 3285.35288, "trades": 13, "taker_buy_quote": 353.47284}, {"ts": 1775472060000, "open": 31.23, "high": 31.25, "low": 31.23, "close": 31.24, "volume": 28.23, "quote_volume": 882.09439, "trades": 12, "taker_buy_quote": 263.60836}, {"ts": 1775472120000, "open": 31.25, "high": 31.25, "low": 31.24, "close": 31.25, "volume": 7.157, "quote_volume": 223.62709, "trades": 3, "taker_buy_quote": 13.0}, {"ts": 1775472180000, "open": 31.25, "high": 31.25, "low": 31.2, "close": 31.2, "volume": 81.239, "quote_volume": 2536.91926, "trades": 19, "taker_buy_quote": 599.3766}, {"ts": 1775472240000, "open": 31.19, "high": 31.2, "low": 31.19, "close": 31.2, "volume": 223.183, "quote_volume": 6961.08828, "trades": 23, "taker_buy_quote": 1261.11578}, {"ts": 1775472300000, "open": 31.2, "high": 31.21, "low": 31.19, "close": 31.19, "volume": 11.452, "quote_volume": 357.30752, "trades": 6, "taker_buy_quote": 244.55567}, {"ts": 1775472360000, "open": 31.18, "high": 31.18, "low": 31.06, "close": 31.1, "volume": 457.27, "quote_volume": 14228.23961, "trades": 65, "taker_buy_quote": 1480.13038}, {"ts": 1775472420000, "open": 31.1, "high": 31.13, "low": 31.1, "close": 31.13, "volume": 6.55, "quote_volume": 203.7808, "trades": 4, "taker_buy_quote": 203.7808}, {"ts": 1775472480000, "open": 31.14, "high": 31.14, "low": 31.12, "close": 31.13, "volume": 152.039, "quote_volume": 4731.87016, "trades": 14, "taker_buy_quote": 620.62756}, {"ts": 1775472540000, "open": 31.14, "high": 31.18, "low": 31.13, "close": 31.15, "volume": 325.915, "quote_volume": 10155.47095, "trades": 33, "taker_buy_quote": 10057.63128}, {"ts": 1775472600000, "open": 31.17, "high": 31.19, "low": 31.17, "close": 31.17, "volume": 29.034, "quote_volume": 905.04757, "trades": 8, "taker_buy_quote": 309.76291}, {"ts": 1775472660000, "open": 31.15, "high": 31.15, "low": 31.09, "close": 31.1, "volume": 331.109, "quote_volume": 10300.07815, "trades": 21, "taker_buy_quote": 381.0372}, {"ts": 1775472720000, "open": 31.1, "high": 31.13, "low": 31.06, "close": 31.13, "volume": 154.608, "quote_volume": 4809.29519, "trades": 40, "taker_buy_quote": 1960.17493}, {"ts": 1775472780000, "open": 31.14, "high": 31.14, "low": 31.11, "close": 31.12, "volume": 118.665, "quote_volume": 3693.5707, "trades": 44, "taker_buy_quote": 1678.251}, {"ts": 1775472840000, "open": 31.12, "high": 31.15, "low": 31.11, "close": 31.11, "volume": 12.043, "quote_volume": 375.11534, "trades": 7, "taker_buy_quote": 349.09805}, {"ts": 1775472900000, "open": 31.13, "high": 31.13, "low": 31.12, "close": 31.13, "volume": 57.397, "quote_volume": 1786.53248, "trades": 6, "taker_buy_quote": 1449.48797}, {"ts": 1775472960000, "open": 31.13, "high": 31.14, "low": 31.13, "close": 31.14, "volume": 14.509, "quote_volume": 451.79316, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775473020000, "open": 31.13, "high": 31.13, "low": 31.13, "close": 31.13, "volume": 31.69, "quote_volume": 986.5097, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775473080000, "open": 31.13, "high": 31.13, "low": 31.08, "close": 31.08, "volume": 299.847, "quote_volume": 9323.8942, "trades": 61, "taker_buy_quote": 2434.38996}, {"ts": 1775473140000, "open": 31.09, "high": 31.11, "low": 31.09, "close": 31.11, "volume": 9.348, "quote_volume": 290.77201, "trades": 4, "taker_buy_quote": 281.41392}, {"ts": 1775473200000, "open": 31.11, "high": 31.11, "low": 31.1, "close": 31.1, "volume": 96.205, "quote_volume": 2992.73746, "trades": 16, "taker_buy_quote": 324.90274}, {"ts": 1775473260000, "open": 31.07, "high": 31.09, "low": 31.07, "close": 31.09, "volume": 5.906, "quote_volume": 183.54171, "trades": 3, "taker_buy_quote": 118.881}, {"ts": 1775473320000, "open": 31.1, "high": 31.13, "low": 31.1, "close": 31.12, "volume": 164.75, "quote_volume": 5128.07993, "trades": 20, "taker_buy_quote": 5012.16559}, {"ts": 1775473380000, "open": 31.13, "high": 31.22, "low": 31.13, "close": 31.19, "volume": 6135.481, "quote_volume": 191058.94748, "trades": 115, "taker_buy_quote": 183503.78297}, {"ts": 1775473440000, "open": 31.19, "high": 31.19, "low": 31.17, "close": 31.17, "volume": 4.53, "quote_volume": 141.2142, "trades": 2, "taker_buy_quote": 21.98895}, {"ts": 1775473500000, "open": 31.16, "high": 31.21, "low": 31.16, "close": 31.19, "volume": 75.402, "quote_volume": 2351.2598, "trades": 10, "taker_buy_quote": 1650.40646}, {"ts": 1775473560000, "open": 31.18, "high": 31.19, "low": 31.17, "close": 31.19, "volume": 83.555, "quote_volume": 2604.92167, "trades": 14, "taker_buy_quote": 1903.77701}, {"ts": 1775473620000, "open": 31.18, "high": 31.18, "low": 31.17, "close": 31.18, "volume": 72.634, "quote_volume": 2264.62812, "trades": 12, "taker_buy_quote": 1906.83762}, {"ts": 1775473680000, "open": 31.19, "high": 31.2, "low": 31.19, "close": 31.2, "volume": 11.951, "quote_volume": 372.7712, "trades": 4, "taker_buy_quote": 350.276}, {"ts": 1775473740000, "open": 31.19, "high": 31.22, "low": 31.19, "close": 31.22, "volume": 100.287, "quote_volume": 3129.11383, "trades": 14, "taker_buy_quote": 3121.59704}, {"ts": 1775473800000, "open": 31.19, "high": 31.19, "low": 31.16, "close": 31.17, "volume": 47.065, "quote_volume": 1467.05955, "trades": 10, "taker_buy_quote": 1204.68933}, {"ts": 1775473860000, "open": 31.16, "high": 31.18, "low": 31.16, "close": 31.18, "volume": 9.845, "quote_volume": 306.89455, "trades": 4, "taker_buy_quote": 299.69659}, {"ts": 1775473920000, "open": 31.17, "high": 31.17, "low": 31.14, "close": 31.14, "volume": 15.419, "quote_volume": 480.45669, "trades": 3, "taker_buy_quote": 79.96752}, {"ts": 1775473980000, "open": 31.12, "high": 31.12, "low": 31.1, "close": 31.1, "volume": 42.422, "quote_volume": 1319.60033, "trades": 9, "taker_buy_quote": 1126.37468}, {"ts": 1775474040000, "open": 31.1, "high": 31.1, "low": 31.1, "close": 31.1, "volume": 5.0, "quote_volume": 155.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474100000, "open": 31.1, "high": 31.16, "low": 31.1, "close": 31.16, "volume": 231.288, "quote_volume": 7199.91236, "trades": 45, "taker_buy_quote": 7137.71462}, {"ts": 1775474160000, "open": 31.15, "high": 31.15, "low": 31.12, "close": 31.12, "volume": 44.538, "quote_volume": 1386.31361, "trades": 8, "taker_buy_quote": 16.56648}, {"ts": 1775474220000, "open": 31.1, "high": 31.1, "low": 31.1, "close": 31.1, "volume": 12.012, "quote_volume": 373.5732, "trades": 2, "taker_buy_quote": 373.5732}, {"ts": 1775474280000, "open": 31.1, "high": 31.11, "low": 31.1, "close": 31.1, "volume": 14.419, "quote_volume": 448.47207, "trades": 5, "taker_buy_quote": 417.74527}, {"ts": 1775474340000, "open": 31.1, "high": 31.1, "low": 31.08, "close": 31.08, "volume": 2.854, "quote_volume": 88.7223, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474400000, "open": 31.09, "high": 31.09, "low": 31.07, "close": 31.07, "volume": 7.121, "quote_volume": 221.35569, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775474460000, "open": 31.08, "high": 31.08, "low": 31.08, "close": 31.08, "volume": 34.686, "quote_volume": 1078.04088, "trades": 5, "taker_buy_quote": 1035.21264}, {"ts": 1775474520000, "open": 31.08, "high": 31.08, "low": 31.06, "close": 31.06, "volume": 215.98, "quote_volume": 6709.61365, "trades": 18, "taker_buy_quote": 3485.21154}, {"ts": 1775474580000, "open": 31.07, "high": 31.07, "low": 31.06, "close": 31.06, "volume": 30.825, "quote_volume": 957.65052, "trades": 9, "taker_buy_quote": 563.01947}, {"ts": 1775474640000, "open": 31.06, "high": 31.07, "low": 31.06, "close": 31.06, "volume": 15.325, "quote_volume": 475.9961, "trades": 4, "taker_buy_quote": 460.4661}, {"ts": 1775474700000, "open": 31.05, "high": 31.05, "low": 31.0, "close": 31.02, "volume": 869.27, "quote_volume": 26956.77876, "trades": 52, "taker_buy_quote": 592.73803}, {"ts": 1775474760000, "open": 31.02, "high": 31.02, "low": 31.02, "close": 31.02, "volume": 122.771, "quote_volume": 3808.35642, "trades": 11, "taker_buy_quote": 3379.50492}, {"ts": 1775474820000, "open": 31.03, "high": 31.04, "low": 31.01, "close": 31.01, "volume": 90.103, "quote_volume": 2794.80093, "trades": 20, "taker_buy_quote": 647.83575}, {"ts": 1775474880000, "open": 31.01, "high": 31.01, "low": 30.98, "close": 30.98, "volume": 82.526, "quote_volume": 2558.10162, "trades": 15, "taker_buy_quote": 870.66686}, {"ts": 1775474940000, "open": 30.98, "high": 30.98, "low": 30.97, "close": 30.98, "volume": 50.03, "quote_volume": 1549.64102, "trades": 13, "taker_buy_quote": 530.5325}, {"ts": 1775475000000, "open": 30.99, "high": 30.99, "low": 30.93, "close": 30.94, "volume": 620.092, "quote_volume": 19192.13995, "trades": 50, "taker_buy_quote": 1400.36372}, {"ts": 1775475060000, "open": 30.96, "high": 30.96, "low": 30.95, "close": 30.96, "volume": 138.424, "quote_volume": 4285.44546, "trades": 9, "taker_buy_quote": 3254.01984}, {"ts": 1775475120000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 9.361, "quote_volume": 289.91017, "trades": 2, "taker_buy_quote": 289.91017}, {"ts": 1775475180000, "open": 30.97, "high": 30.97, "low": 30.93, "close": 30.95, "volume": 118.316, "quote_volume": 3663.0271, "trades": 17, "taker_buy_quote": 1396.25014}, {"ts": 1775475240000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 7.502, "quote_volume": 232.26192, "trades": 3, "taker_buy_quote": 232.26192}, {"ts": 1775475300000, "open": 30.94, "high": 30.94, "low": 30.93, "close": 30.94, "volume": 1.132, "quote_volume": 35.02165, "trades": 3, "taker_buy_quote": 19.98724}, {"ts": 1775475360000, "open": 30.93, "high": 30.94, "low": 30.93, "close": 30.94, "volume": 10.977, "quote_volume": 339.56768, "trades": 5, "taker_buy_quote": 222.1574}, {"ts": 1775475420000, "open": 30.94, "high": 30.94, "low": 30.94, "close": 30.94, "volume": 44.818, "quote_volume": 1386.66892, "trades": 3, "taker_buy_quote": 1386.66892}, {"ts": 1775475480000, "open": 30.95, "high": 30.95, "low": 30.92, "close": 30.94, "volume": 24.916, "quote_volume": 770.81428, "trades": 12, "taker_buy_quote": 626.81984}, {"ts": 1775475540000, "open": 30.94, "high": 30.94, "low": 30.93, "close": 30.94, "volume": 13.031, "quote_volume": 403.15133, "trades": 9, "taker_buy_quote": 317.135}, {"ts": 1775475600000, "open": 30.93, "high": 30.96, "low": 30.93, "close": 30.96, "volume": 41.866, "quote_volume": 1295.73398, "trades": 13, "taker_buy_quote": 1080.61872}, {"ts": 1775475660000, "open": 30.94, "high": 30.94, "low": 30.93, "close": 30.94, "volume": 1.404, "quote_volume": 43.42976, "trades": 5, "taker_buy_quote": 4.98134}, {"ts": 1775475720000, "open": 30.93, "high": 30.94, "low": 30.92, "close": 30.94, "volume": 58.837, "quote_volume": 1820.36081, "trades": 7, "taker_buy_quote": 1688.50817}, {"ts": 1775475780000, "open": 30.93, "high": 30.93, "low": 30.92, "close": 30.92, "volume": 133.605, "quote_volume": 4131.20723, "trades": 15, "taker_buy_quote": 3576.48548}, {"ts": 1775475840000, "open": 30.92, "high": 30.94, "low": 30.92, "close": 30.94, "volume": 56.299, "quote_volume": 1740.86752, "trades": 6, "taker_buy_quote": 158.47468}, {"ts": 1775475900000, "open": 30.94, "high": 30.97, "low": 30.94, "close": 30.97, "volume": 59.276, "quote_volume": 1835.15163, "trades": 14, "taker_buy_quote": 1835.15163}, {"ts": 1775475960000, "open": 30.96, "high": 30.97, "low": 30.96, "close": 30.96, "volume": 63.439, "quote_volume": 1964.09745, "trades": 8, "taker_buy_quote": 80.55297}, {"ts": 1775476020000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 30.94, "high": 30.95, "low": 30.94, "close": 30.94, "volume": 29.188, "quote_volume": 903.22573, "trades": 8, "taker_buy_quote": 461.18595}, {"ts": 1775476140000, "open": 30.95, "high": 30.95, "low": 30.93, "close": 30.93, "volume": 13.432, "quote_volume": 415.64147, "trades": 4, "taker_buy_quote": 289.8158}, {"ts": 1775476200000, "open": 30.93, "high": 30.93, "low": 30.93, "close": 30.93, "volume": 3.825, "quote_volume": 118.30725, "trades": 1, "taker_buy_quote": 118.30725}, {"ts": 1775476260000, "open": 30.93, "high": 30.93, "low": 30.93, "close": 30.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 30.94, "high": 30.94, "low": 30.94, "close": 30.94, "volume": 7.773, "quote_volume": 240.49662, "trades": 3, "taker_buy_quote": 199.99616}, {"ts": 1775476380000, "open": 30.94, "high": 30.94, "low": 30.93, "close": 30.93, "volume": 20.876, "quote_volume": 645.82652, "trades": 3, "taker_buy_quote": 289.56746}, {"ts": 1775476440000, "open": 30.94, "high": 30.94, "low": 30.93, "close": 30.93, "volume": 5.65, "quote_volume": 174.7745, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775476500000, "open": 30.95, "high": 30.95, "low": 30.94, "close": 30.94, "volume": 4.493, "quote_volume": 139.03915, "trades": 2, "taker_buy_quote": 79.63435}, {"ts": 1775476560000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 6.646, "quote_volume": 205.76016, "trades": 4, "taker_buy_quote": 185.76}, {"ts": 1775476620000, "open": 30.98, "high": 31.0, "low": 30.96, "close": 30.99, "volume": 121.737, "quote_volume": 3771.86381, "trades": 24, "taker_buy_quote": 3551.34638}, {"ts": 1775476680000, "open": 30.98, "high": 31.02, "low": 30.98, "close": 31.01, "volume": 22.658, "quote_volume": 702.45198, "trades": 29, "taker_buy_quote": 635.95542}, {"ts": 1775476740000, "open": 31.02, "high": 31.03, "low": 30.99, "close": 31.0, "volume": 274.498, "quote_volume": 8513.04396, "trades": 35, "taker_buy_quote": 3040.15989}, {"ts": 1775476800000, "open": 31.0, "high": 31.04, "low": 31.0, "close": 31.02, "volume": 81.28, "quote_volume": 2521.54552, "trades": 29, "taker_buy_quote": 1444.64694}, {"ts": 1775476860000, "open": 31.01, "high": 31.02, "low": 31.0, "close": 31.02, "volume": 47.403, "quote_volume": 1469.83506, "trades": 9, "taker_buy_quote": 806.51873}, {"ts": 1775476920000, "open": 31.02, "high": 31.04, "low": 31.02, "close": 31.04, "volume": 24.276, "quote_volume": 753.48294, "trades": 9, "taker_buy_quote": 753.48294}, {"ts": 1775476980000, "open": 31.04, "high": 31.07, "low": 31.04, "close": 31.06, "volume": 20.152, "quote_volume": 625.93338, "trades": 8, "taker_buy_quote": 476.34123}, {"ts": 1775477040000, "open": 31.06, "high": 31.09, "low": 31.05, "close": 31.06, "volume": 265.881, "quote_volume": 8260.72274, "trades": 22, "taker_buy_quote": 1356.54917}, {"ts": 1775477100000, "open": 31.05, "high": 31.12, "low": 31.05, "close": 31.12, "volume": 36.479, "quote_volume": 1133.96416, "trades": 17, "taker_buy_quote": 483.66151}, {"ts": 1775477160000, "open": 31.1, "high": 31.14, "low": 31.1, "close": 31.14, "volume": 48.15, "quote_volume": 1498.03119, "trades": 16, "taker_buy_quote": 1022.72634}, {"ts": 1775477220000, "open": 31.14, "high": 31.15, "low": 31.14, "close": 31.14, "volume": 20.809, "quote_volume": 648.03568, "trades": 8, "taker_buy_quote": 135.2533}, {"ts": 1775477280000, "open": 31.15, "high": 31.18, "low": 31.15, "close": 31.17, "volume": 66.814, "quote_volume": 2082.21495, "trades": 18, "taker_buy_quote": 1348.1451}, {"ts": 1775477340000, "open": 31.18, "high": 31.19, "low": 31.17, "close": 31.19, "volume": 14.614, "quote_volume": 455.75096, "trades": 7, "taker_buy_quote": 305.19415}, {"ts": 1775477400000, "open": 31.2, "high": 31.22, "low": 31.2, "close": 31.2, "volume": 42.362, "quote_volume": 1321.84279, "trades": 17, "taker_buy_quote": 769.1271}, {"ts": 1775477460000, "open": 31.2, "high": 31.2, "low": 31.17, "close": 31.19, "volume": 93.355, "quote_volume": 2911.93143, "trades": 10, "taker_buy_quote": 1054.50007}, {"ts": 1775477520000, "open": 31.18, "high": 31.18, "low": 31.15, "close": 31.15, "volume": 332.393, "quote_volume": 10359.72468, "trades": 124, "taker_buy_quote": 1800.39979}, {"ts": 1775477580000, "open": 31.18, "high": 31.19, "low": 31.16, "close": 31.18, "volume": 364.305, "quote_volume": 11355.39852, "trades": 33, "taker_buy_quote": 874.85314}, {"ts": 1775477640000, "open": 31.18, "high": 31.19, "low": 31.18, "close": 31.19, "volume": 32.554, "quote_volume": 1015.29309, "trades": 19, "taker_buy_quote": 825.83634}, {"ts": 1775477700000, "open": 31.2, "high": 31.21, "low": 31.19, "close": 31.2, "volume": 89.166, "quote_volume": 2782.03735, "trades": 52, "taker_buy_quote": 2764.75809}, {"ts": 1775477760000, "open": 31.2, "high": 31.25, "low": 31.2, "close": 31.23, "volume": 463.334, "quote_volume": 14471.83246, "trades": 80, "taker_buy_quote": 8053.08438}, {"ts": 1775477820000, "open": 31.25, "high": 31.26, "low": 31.24, "close": 31.25, "volume": 71.274, "quote_volume": 2227.84749, "trades": 46, "taker_buy_quote": 1064.94423}, {"ts": 1775477880000, "open": 31.23, "high": 31.23, "low": 31.16, "close": 31.16, "volume": 371.089, "quote_volume": 11577.8319, "trades": 45, "taker_buy_quote": 1705.78454}, {"ts": 1775477940000, "open": 31.15, "high": 31.17, "low": 31.13, "close": 31.13, "volume": 202.849, "quote_volume": 6318.41957, "trades": 25, "taker_buy_quote": 4750.04567}, {"ts": 1775478000000, "open": 31.14, "high": 31.14, "low": 31.14, "close": 31.14, "volume": 19.823, "quote_volume": 617.28822, "trades": 4, "taker_buy_quote": 555.0705}, {"ts": 1775478060000, "open": 31.16, "high": 31.16, "low": 31.16, "close": 31.16, "volume": 0.16, "quote_volume": 4.9856, "trades": 1, "taker_buy_quote": 4.9856}, {"ts": 1775478120000, "open": 31.15, "high": 31.15, "low": 31.15, "close": 31.15, "volume": 9.864, "quote_volume": 307.2636, "trades": 2, "taker_buy_quote": 307.2636}, {"ts": 1775478180000, "open": 31.13, "high": 31.13, "low": 31.12, "close": 31.12, "volume": 7.798, "quote_volume": 242.73378, "trades": 5, "taker_buy_quote": 19.79868}, {"ts": 1775478240000, "open": 31.13, "high": 31.13, "low": 31.08, "close": 31.08, "volume": 603.555, "quote_volume": 18766.44467, "trades": 62, "taker_buy_quote": 10299.06668}, {"ts": 1775478300000, "open": 31.07, "high": 31.07, "low": 31.06, "close": 31.06, "volume": 261.069, "quote_volume": 8109.004, "trades": 6, "taker_buy_quote": 518.90007}, {"ts": 1775478360000, "open": 31.06, "high": 31.07, "low": 31.05, "close": 31.06, "volume": 16.338, "quote_volume": 507.45811, "trades": 13, "taker_buy_quote": 84.80778}, {"ts": 1775478420000, "open": 31.05, "high": 31.07, "low": 31.05, "close": 31.07, "volume": 18.395, "quote_volume": 571.36267, "trades": 4, "taker_buy_quote": 524.81872}, {"ts": 1775478480000, "open": 31.06, "high": 31.06, "low": 31.06, "close": 31.06, "volume": 0.708, "quote_volume": 21.99048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478540000, "open": 31.06, "high": 31.06, "low": 31.06, "close": 31.06, "volume": 14.89, "quote_volume": 462.4834, "trades": 8, "taker_buy_quote": 399.121}, {"ts": 1775478600000, "open": 31.07, "high": 31.07, "low": 31.03, "close": 31.04, "volume": 137.99, "quote_volume": 4283.43135, "trades": 18, "taker_buy_quote": 2929.27072}, {"ts": 1775478660000, "open": 31.04, "high": 31.04, "low": 31.01, "close": 31.01, "volume": 197.35, "quote_volume": 6123.22971, "trades": 25, "taker_buy_quote": 2122.28038}, {"ts": 1775478720000, "open": 31.01, "high": 31.01, "low": 31.01, "close": 31.01, "volume": 8.415, "quote_volume": 260.94915, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775478780000, "open": 31.01, "high": 31.09, "low": 31.0, "close": 31.06, "volume": 92.279, "quote_volume": 2864.85502, "trades": 20, "taker_buy_quote": 1789.00083}, {"ts": 1775478840000, "open": 31.06, "high": 31.07, "low": 31.05, "close": 31.05, "volume": 33.526, "quote_volume": 1041.33618, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775478900000, "open": 31.05, "high": 31.09, "low": 31.05, "close": 31.09, "volume": 76.754, "quote_volume": 2384.91779, "trades": 27, "taker_buy_quote": 2150.24189}, {"ts": 1775478960000, "open": 31.05, "high": 31.05, "low": 31.04, "close": 31.04, "volume": 52.723, "quote_volume": 1636.67213, "trades": 27, "taker_buy_quote": 21.7971}, {"ts": 1775479020000, "open": 31.05, "high": 31.05, "low": 31.04, "close": 31.04, "volume": 6.0, "quote_volume": 186.27825, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479080000, "open": 31.05, "high": 31.06, "low": 31.04, "close": 31.06, "volume": 1.312, "quote_volume": 40.7406, "trades": 3, "taker_buy_quote": 20.6823}, {"ts": 1775479140000, "open": 31.05, "high": 31.11, "low": 31.05, "close": 31.09, "volume": 57.69, "quote_volume": 1792.82255, "trades": 17, "taker_buy_quote": 1009.00664}, {"ts": 1775479200000, "open": 31.09, "high": 31.09, "low": 31.09, "close": 31.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479260000, "open": 31.08, "high": 31.08, "low": 31.07, "close": 31.07, "volume": 5.052, "quote_volume": 157.00709, "trades": 4, "taker_buy_quote": 9.9456}, {"ts": 1775479320000, "open": 31.07, "high": 31.08, "low": 31.07, "close": 31.07, "volume": 11.718, "quote_volume": 364.12126, "trades": 5, "taker_buy_quote": 133.644}, {"ts": 1775479380000, "open": 31.07, "high": 31.08, "low": 31.07, "close": 31.07, "volume": 24.374, "quote_volume": 757.44699, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775479440000, "open": 31.07, "high": 31.07, "low": 31.07, "close": 31.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479500000, "open": 31.08, "high": 31.08, "low": 31.06, "close": 31.06, "volume": 9.8, "quote_volume": 304.53099, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775479560000, "open": 31.07, "high": 31.1, "low": 31.07, "close": 31.09, "volume": 22.482, "quote_volume": 698.86093, "trades": 8, "taker_buy_quote": 526.60556}, {"ts": 1775479620000, "open": 31.08, "high": 31.1, "low": 31.08, "close": 31.1, "volume": 11.043, "quote_volume": 343.22936, "trades": 3, "taker_buy_quote": 20.0906}, {"ts": 1775479680000, "open": 31.09, "high": 31.11, "low": 31.08, "close": 31.09, "volume": 60.599, "quote_volume": 1884.31901, "trades": 43, "taker_buy_quote": 298.89281}, {"ts": 1775479740000, "open": 31.08, "high": 31.08, "low": 31.02, "close": 31.02, "volume": 39.946, "quote_volume": 1240.68006, "trades": 8, "taker_buy_quote": 23.14092}, {"ts": 1775479800000, "open": 31.02, "high": 31.04, "low": 31.02, "close": 31.02, "volume": 25.21, "quote_volume": 782.17255, "trades": 13, "taker_buy_quote": 409.464}, {"ts": 1775479860000, "open": 31.03, "high": 31.03, "low": 31.03, "close": 31.03, "volume": 15.019, "quote_volume": 466.03957, "trades": 4, "taker_buy_quote": 46.14161}, {"ts": 1775479920000, "open": 31.03, "high": 31.04, "low": 31.0, "close": 31.0, "volume": 48.861, "quote_volume": 1515.59897, "trades": 7, "taker_buy_quote": 209.97195}, {"ts": 1775479980000, "open": 31.02, "high": 31.03, "low": 31.01, "close": 31.02, "volume": 10.071, "quote_volume": 312.42596, "trades": 5, "taker_buy_quote": 290.24666}, {"ts": 1775480040000, "open": 31.02, "high": 31.06, "low": 31.02, "close": 31.06, "volume": 23.487, "quote_volume": 729.19747, "trades": 8, "taker_buy_quote": 483.23393}, {"ts": 1775480100000, "open": 31.03, "high": 31.03, "low": 30.98, "close": 31.03, "volume": 776.422, "quote_volume": 24074.02562, "trades": 47, "taker_buy_quote": 3794.91447}, {"ts": 1775480160000, "open": 31.02, "high": 31.03, "low": 31.01, "close": 31.03, "volume": 50.721, "quote_volume": 1573.59882, "trades": 6, "taker_buy_quote": 1542.57882}, {"ts": 1775480220000, "open": 31.03, "high": 31.03, "low": 31.03, "close": 31.03, "volume": 21.951, "quote_volume": 681.13953, "trades": 4, "taker_buy_quote": 576.13401}, {"ts": 1775480280000, "open": 31.03, "high": 31.03, "low": 31.03, "close": 31.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480340000, "open": 31.04, "high": 31.04, "low": 31.02, "close": 31.02, "volume": 100.546, "quote_volume": 3119.88435, "trades": 30, "taker_buy_quote": 436.112}, {"ts": 1775480400000, "open": 31.03, "high": 31.04, "low": 30.99, "close": 30.99, "volume": 242.078, "quote_volume": 7510.97057, "trades": 10, "taker_buy_quote": 7349.7864}, {"ts": 1775480460000, "open": 31.0, "high": 31.01, "low": 30.99, "close": 31.01, "volume": 62.189, "quote_volume": 1928.05618, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775480520000, "open": 31.01, "high": 31.02, "low": 31.01, "close": 31.02, "volume": 7.951, "quote_volume": 246.56953, "trades": 4, "taker_buy_quote": 246.56953}, {"ts": 1775480580000, "open": 31.02, "high": 31.04, "low": 31.02, "close": 31.04, "volume": 7.705, "quote_volume": 239.09567, "trades": 7, "taker_buy_quote": 135.23749}, {"ts": 1775480640000, "open": 31.04, "high": 31.05, "low": 31.04, "close": 31.05, "volume": 1.818, "quote_volume": 56.44144, "trades": 2, "taker_buy_quote": 33.2856}, {"ts": 1775480700000, "open": 31.06, "high": 31.06, "low": 31.04, "close": 31.04, "volume": 179.035, "quote_volume": 5558.84214, "trades": 12, "taker_buy_quote": 35.99854}, {"ts": 1775480760000, "open": 31.03, "high": 31.03, "low": 31.02, "close": 31.03, "volume": 209.634, "quote_volume": 6504.94014, "trades": 7, "taker_buy_quote": 6149.58746}, {"ts": 1775480820000, "open": 31.03, "high": 31.03, "low": 31.03, "close": 31.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 31.03, "high": 31.03, "low": 31.03, "close": 31.03, "volume": 44.487, "quote_volume": 1380.43161, "trades": 6, "taker_buy_quote": 586.1567}, {"ts": 1775480940000, "open": 31.04, "high": 31.04, "low": 31.03, "close": 31.03, "volume": 26.672, "quote_volume": 827.77948, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775481000000, "open": 31.03, "high": 31.03, "low": 31.01, "close": 31.01, "volume": 41.946, "quote_volume": 1301.11067, "trades": 7, "taker_buy_quote": 396.77738}, {"ts": 1775481060000, "open": 31.03, "high": 31.03, "low": 31.02, "close": 31.02, "volume": 19.577, "quote_volume": 607.43123, "trades": 5, "taker_buy_quote": 488.77973}, {"ts": 1775481120000, "open": 31.01, "high": 31.01, "low": 31.01, "close": 31.01, "volume": 3.825, "quote_volume": 118.61325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481180000, "open": 31.01, "high": 31.01, "low": 31.0, "close": 31.0, "volume": 38.42, "quote_volume": 1191.05825, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775481240000, "open": 31.0, "high": 31.0, "low": 31.0, "close": 31.0, "volume": 0.279, "quote_volume": 8.649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481300000, "open": 31.03, "high": 31.03, "low": 31.01, "close": 31.02, "volume": 36.429, "quote_volume": 1129.69771, "trades": 28, "taker_buy_quote": 31.43339}, {"ts": 1775481360000, "open": 31.01, "high": 31.01, "low": 30.97, "close": 30.97, "volume": 92.048, "quote_volume": 2852.62213, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775481420000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 4.888, "quote_volume": 151.38136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775481480000, "open": 30.95, "high": 30.95, "low": 30.95, "close": 30.95, "volume": 10.347, "quote_volume": 320.23965, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775481540000, "open": 30.93, "high": 30.94, "low": 30.93, "close": 30.93, "volume": 1.393, "quote_volume": 43.08741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 30.94, "high": 30.97, "low": 30.94, "close": 30.95, "volume": 30.934, "quote_volume": 957.39294, "trades": 8, "taker_buy_quote": 260.87327}, {"ts": 1775481660000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 23.186, "quote_volume": 717.83856, "trades": 6, "taker_buy_quote": 504.648}, {"ts": 1775481720000, "open": 30.95, "high": 30.96, "low": 30.95, "close": 30.95, "volume": 23.979, "quote_volume": 742.20838, "trades": 8, "taker_buy_quote": 446.57398}, {"ts": 1775481780000, "open": 30.96, "high": 30.97, "low": 30.96, "close": 30.97, "volume": 24.683, "quote_volume": 764.26846, "trades": 7, "taker_buy_quote": 374.79166}, {"ts": 1775481840000, "open": 30.96, "high": 30.97, "low": 30.96, "close": 30.97, "volume": 75.251, "quote_volume": 2330.43451, "trades": 9, "taker_buy_quote": 2055.01435}, {"ts": 1775481900000, "open": 30.97, "high": 31.06, "low": 30.97, "close": 31.01, "volume": 975.88, "quote_volume": 30285.5135, "trades": 70, "taker_buy_quote": 26869.17538}, {"ts": 1775481960000, "open": 31.01, "high": 31.01, "low": 30.99, "close": 30.99, "volume": 17.665, "quote_volume": 547.5524, "trades": 9, "taker_buy_quote": 118.53675}, {"ts": 1775482020000, "open": 30.99, "high": 30.99, "low": 30.94, "close": 30.96, "volume": 26.249, "quote_volume": 812.66483, "trades": 12, "taker_buy_quote": 56.15429}, {"ts": 1775482080000, "open": 30.97, "high": 30.97, "low": 30.96, "close": 30.97, "volume": 19.508, "quote_volume": 604.15836, "trades": 7, "taker_buy_quote": 125.98596}, {"ts": 1775482140000, "open": 30.97, "high": 30.97, "low": 30.93, "close": 30.93, "volume": 88.813, "quote_volume": 2749.26147, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775482200000, "open": 30.97, "high": 31.0, "low": 30.93, "close": 30.95, "volume": 22.288, "quote_volume": 690.02956, "trades": 9, "taker_buy_quote": 40.75166}, {"ts": 1775482260000, "open": 30.99, "high": 31.0, "low": 30.98, "close": 30.98, "volume": 49.943, "quote_volume": 1547.67639, "trades": 11, "taker_buy_quote": 947.66856}, {"ts": 1775482320000, "open": 30.99, "high": 30.99, "low": 30.95, "close": 30.97, "volume": 163.334, "quote_volume": 5059.90667, "trades": 32, "taker_buy_quote": 2216.49321}, {"ts": 1775482380000, "open": 30.98, "high": 30.99, "low": 30.98, "close": 30.99, "volume": 28.639, "quote_volume": 887.31271, "trades": 8, "taker_buy_quote": 118.50576}, {"ts": 1775482440000, "open": 30.99, "high": 31.0, "low": 30.99, "close": 31.0, "volume": 184.628, "quote_volume": 5723.42975, "trades": 5, "taker_buy_quote": 5012.266}, {"ts": 1775482500000, "open": 31.0, "high": 31.01, "low": 31.0, "close": 31.01, "volume": 19.106, "quote_volume": 592.38916, "trades": 3, "taker_buy_quote": 473.77591}, {"ts": 1775482560000, "open": 30.98, "high": 30.98, "low": 30.85, "close": 30.85, "volume": 5693.455, "quote_volume": 176189.40963, "trades": 137, "taker_buy_quote": 1314.34974}, {"ts": 1775482620000, "open": 30.84, "high": 30.88, "low": 30.81, "close": 30.83, "volume": 683.401, "quote_volume": 21068.48635, "trades": 67, "taker_buy_quote": 6411.57043}, {"ts": 1775482680000, "open": 30.84, "high": 30.86, "low": 30.84, "close": 30.85, "volume": 36.197, "quote_volume": 1116.44146, "trades": 8, "taker_buy_quote": 1023.30466}, {"ts": 1775482740000, "open": 30.87, "high": 30.89, "low": 30.85, "close": 30.85, "volume": 18.983, "quote_volume": 586.02463, "trades": 7, "taker_buy_quote": 9.97747}, {"ts": 1775482800000, "open": 30.83, "high": 30.86, "low": 30.83, "close": 30.86, "volume": 98.638, "quote_volume": 3042.97299, "trades": 8, "taker_buy_quote": 2809.48824}, {"ts": 1775482860000, "open": 30.86, "high": 30.87, "low": 30.86, "close": 30.87, "volume": 18.025, "quote_volume": 556.2634, "trades": 3, "taker_buy_quote": 36.7353}, {"ts": 1775482920000, "open": 30.88, "high": 30.89, "low": 30.88, "close": 30.89, "volume": 42.021, "quote_volume": 1297.7829, "trades": 6, "taker_buy_quote": 439.97824}, {"ts": 1775482980000, "open": 30.89, "high": 30.9, "low": 30.89, "close": 30.89, "volume": 4.994, "quote_volume": 154.30884, "trades": 5, "taker_buy_quote": 129.0075}, {"ts": 1775483040000, "open": 30.88, "high": 30.88, "low": 30.87, "close": 30.87, "volume": 5.4, "quote_volume": 166.73868, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775483100000, "open": 30.86, "high": 30.9, "low": 30.85, "close": 30.9, "volume": 28.498, "quote_volume": 879.59492, "trades": 10, "taker_buy_quote": 159.55965}, {"ts": 1775483160000, "open": 30.89, "high": 30.95, "low": 30.89, "close": 30.94, "volume": 42.605, "quote_volume": 1318.37097, "trades": 9, "taker_buy_quote": 309.4657}, {"ts": 1775483220000, "open": 30.92, "high": 30.94, "low": 30.91, "close": 30.93, "volume": 46.57, "quote_volume": 1440.10193, "trades": 14, "taker_buy_quote": 1293.11525}, {"ts": 1775483280000, "open": 30.91, "high": 30.91, "low": 30.89, "close": 30.9, "volume": 31.488, "quote_volume": 973.04527, "trades": 4, "taker_buy_quote": 738.8499}, {"ts": 1775483340000, "open": 30.91, "high": 30.92, "low": 30.9, "close": 30.9, "volume": 27.15, "quote_volume": 839.19245, "trades": 4, "taker_buy_quote": 839.19245}, {"ts": 1775483400000, "open": 30.9, "high": 30.91, "low": 30.9, "close": 30.91, "volume": 2.696, "quote_volume": 83.32074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775483460000, "open": 30.93, "high": 30.93, "low": 30.92, "close": 30.92, "volume": 11.099, "quote_volume": 343.28108, "trades": 2, "taker_buy_quote": 33.98108}, {"ts": 1775483520000, "open": 30.91, "high": 30.91, "low": 30.91, "close": 30.91, "volume": 10.216, "quote_volume": 315.77656, "trades": 2, "taker_buy_quote": 309.1}, {"ts": 1775483580000, "open": 30.94, "high": 30.94, "low": 30.94, "close": 30.94, "volume": 1.205, "quote_volume": 37.2827, "trades": 1, "taker_buy_quote": 37.2827}, {"ts": 1775483640000, "open": 30.94, "high": 30.96, "low": 30.94, "close": 30.96, "volume": 16.542, "quote_volume": 511.93845, "trades": 5, "taker_buy_quote": 511.93845}, {"ts": 1775483700000, "open": 30.96, "high": 30.97, "low": 30.95, "close": 30.95, "volume": 10.81, "quote_volume": 334.70608, "trades": 10, "taker_buy_quote": 135.96636}, {"ts": 1775483760000, "open": 30.95, "high": 30.97, "low": 30.95, "close": 30.96, "volume": 24.091, "quote_volume": 745.9921, "trades": 6, "taker_buy_quote": 627.5701}, {"ts": 1775483820000, "open": 30.95, "high": 30.96, "low": 30.95, "close": 30.96, "volume": 1.771, "quote_volume": 54.81424, "trades": 3, "taker_buy_quote": 39.2446}, {"ts": 1775483880000, "open": 30.96, "high": 30.97, "low": 30.95, "close": 30.95, "volume": 5.795, "quote_volume": 179.38236, "trades": 3, "taker_buy_quote": 179.38236}, {"ts": 1775483940000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 1.418, "quote_volume": 43.90128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 30.96, "high": 31.05, "low": 30.93, "close": 30.96, "volume": 120.761, "quote_volume": 3744.53166, "trades": 34, "taker_buy_quote": 2871.86166}, {"ts": 1775484060000, "open": 30.93, "high": 30.93, "low": 30.9, "close": 30.9, "volume": 96.298, "quote_volume": 2976.60349, "trades": 9, "taker_buy_quote": 39.99249}, {"ts": 1775484120000, "open": 30.9, "high": 30.94, "low": 30.9, "close": 30.91, "volume": 43.628, "quote_volume": 1349.28898, "trades": 8, "taker_buy_quote": 887.98566}, {"ts": 1775484180000, "open": 30.88, "high": 30.89, "low": 30.86, "close": 30.89, "volume": 8.302, "quote_volume": 256.30974, "trades": 9, "taker_buy_quote": 129.17462}, {"ts": 1775484240000, "open": 30.89, "high": 30.89, "low": 30.84, "close": 30.84, "volume": 20.522, "quote_volume": 633.61934, "trades": 11, "taker_buy_quote": 365.86261}, {"ts": 1775484300000, "open": 30.86, "high": 30.88, "low": 30.85, "close": 30.85, "volume": 29.644, "quote_volume": 914.82985, "trades": 7, "taker_buy_quote": 174.25034}, {"ts": 1775484360000, "open": 30.85, "high": 30.87, "low": 30.85, "close": 30.87, "volume": 43.15, "quote_volume": 1331.32337, "trades": 5, "taker_buy_quote": 317.34557}, {"ts": 1775484420000, "open": 30.89, "high": 30.91, "low": 30.89, "close": 30.91, "volume": 14.33, "quote_volume": 442.84228, "trades": 6, "taker_buy_quote": 376.94216}, {"ts": 1775484480000, "open": 30.91, "high": 30.91, "low": 30.91, "close": 30.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484540000, "open": 30.91, "high": 30.91, "low": 30.91, "close": 30.91, "volume": 3.627, "quote_volume": 112.11057, "trades": 1, "taker_buy_quote": 112.11057}, {"ts": 1775484600000, "open": 30.93, "high": 30.93, "low": 30.89, "close": 30.89, "volume": 8.757, "quote_volume": 270.73538, "trades": 5, "taker_buy_quote": 151.52607}, {"ts": 1775484660000, "open": 30.87, "high": 30.92, "low": 30.86, "close": 30.9, "volume": 44.397, "quote_volume": 1371.91319, "trades": 9, "taker_buy_quote": 304.77951}, {"ts": 1775484720000, "open": 30.92, "high": 30.92, "low": 30.92, "close": 30.92, "volume": 1.941, "quote_volume": 60.01572, "trades": 2, "taker_buy_quote": 52.50216}, {"ts": 1775484780000, "open": 30.9, "high": 30.91, "low": 30.9, "close": 30.9, "volume": 18.195, "quote_volume": 562.25785, "trades": 5, "taker_buy_quote": 99.99385}, {"ts": 1775484840000, "open": 30.94, "high": 30.95, "low": 30.94, "close": 30.95, "volume": 32.208, "quote_volume": 996.57588, "trades": 6, "taker_buy_quote": 965.62588}, {"ts": 1775484900000, "open": 30.96, "high": 31.01, "low": 30.96, "close": 30.99, "volume": 30.493, "quote_volume": 944.75854, "trades": 12, "taker_buy_quote": 571.5833}, {"ts": 1775484960000, "open": 30.98, "high": 30.98, "low": 30.97, "close": 30.97, "volume": 4.96, "quote_volume": 153.63269, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485020000, "open": 30.98, "high": 30.98, "low": 30.95, "close": 30.95, "volume": 18.961, "quote_volume": 587.13671, "trades": 3, "taker_buy_quote": 587.13671}, {"ts": 1775485080000, "open": 30.93, "high": 30.93, "low": 30.9, "close": 30.92, "volume": 20.734, "quote_volume": 640.9725, "trades": 11, "taker_buy_quote": 35.37248}, {"ts": 1775485140000, "open": 30.93, "high": 30.98, "low": 30.93, "close": 30.96, "volume": 14.737, "quote_volume": 456.23744, "trades": 12, "taker_buy_quote": 449.55008}, {"ts": 1775485200000, "open": 30.99, "high": 31.0, "low": 30.96, "close": 30.99, "volume": 36.55, "quote_volume": 1132.41209, "trades": 9, "taker_buy_quote": 895.20327}, {"ts": 1775485260000, "open": 30.98, "high": 31.03, "low": 30.98, "close": 31.02, "volume": 54.908, "quote_volume": 1702.33711, "trades": 21, "taker_buy_quote": 1085.03183}, {"ts": 1775485320000, "open": 31.01, "high": 31.07, "low": 31.0, "close": 31.04, "volume": 197.063, "quote_volume": 6116.75016, "trades": 32, "taker_buy_quote": 2185.1552}, {"ts": 1775485380000, "open": 31.02, "high": 31.02, "low": 31.0, "close": 31.0, "volume": 24.412, "quote_volume": 756.91025, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775485440000, "open": 31.0, "high": 31.0, "low": 30.97, "close": 30.97, "volume": 21.541, "quote_volume": 667.51167, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775485500000, "open": 31.0, "high": 31.0, "low": 30.96, "close": 30.96, "volume": 3.956, "quote_volume": 122.51644, "trades": 5, "taker_buy_quote": 29.977}, {"ts": 1775485560000, "open": 30.96, "high": 30.97, "low": 30.96, "close": 30.97, "volume": 20.931, "quote_volume": 648.21513, "trades": 5, "taker_buy_quote": 648.21513}, {"ts": 1775485620000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 0.679, "quote_volume": 21.02863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485680000, "open": 30.98, "high": 31.0, "low": 30.97, "close": 30.98, "volume": 12.675, "quote_volume": 392.6026, "trades": 6, "taker_buy_quote": 7.49716}, {"ts": 1775485740000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 2.0, "quote_volume": 61.94, "trades": 1, "taker_buy_quote": 61.94}, {"ts": 1775485800000, "open": 30.95, "high": 30.99, "low": 30.95, "close": 30.98, "volume": 41.868, "quote_volume": 1296.85526, "trades": 15, "taker_buy_quote": 765.08572}, {"ts": 1775485860000, "open": 30.97, "high": 30.98, "low": 30.94, "close": 30.94, "volume": 119.748, "quote_volume": 3706.81499, "trades": 19, "taker_buy_quote": 2018.34016}, {"ts": 1775485920000, "open": 30.96, "high": 30.96, "low": 30.88, "close": 30.89, "volume": 47.014, "quote_volume": 1454.02432, "trades": 18, "taker_buy_quote": 26.44184}, {"ts": 1775485980000, "open": 30.89, "high": 30.89, "low": 30.86, "close": 30.86, "volume": 34.566, "quote_volume": 1067.02856, "trades": 14, "taker_buy_quote": 308.9}, {"ts": 1775486040000, "open": 30.88, "high": 30.92, "low": 30.88, "close": 30.89, "volume": 141.823, "quote_volume": 4381.38351, "trades": 26, "taker_buy_quote": 4381.38351}, {"ts": 1775486100000, "open": 30.88, "high": 30.9, "low": 30.87, "close": 30.88, "volume": 418.101, "quote_volume": 12909.1438, "trades": 22, "taker_buy_quote": 3075.33026}, {"ts": 1775486160000, "open": 30.88, "high": 30.95, "low": 30.88, "close": 30.92, "volume": 154.874, "quote_volume": 4787.45532, "trades": 21, "taker_buy_quote": 4669.22457}, {"ts": 1775486220000, "open": 30.92, "high": 30.92, "low": 30.89, "close": 30.89, "volume": 54.073, "quote_volume": 1671.01716, "trades": 6, "taker_buy_quote": 1100.2958}, {"ts": 1775486280000, "open": 30.87, "high": 30.89, "low": 30.74, "close": 30.75, "volume": 762.608, "quote_volume": 23496.74619, "trades": 124, "taker_buy_quote": 2812.03351}, {"ts": 1775486340000, "open": 30.75, "high": 30.78, "low": 30.72, "close": 30.74, "volume": 288.103, "quote_volume": 8858.62531, "trades": 33, "taker_buy_quote": 1766.12104}, {"ts": 1775486400000, "open": 30.75, "high": 30.79, "low": 30.73, "close": 30.79, "volume": 890.1, "quote_volume": 27367.12055, "trades": 47, "taker_buy_quote": 2773.25892}, {"ts": 1775486460000, "open": 30.8, "high": 30.81, "low": 30.79, "close": 30.79, "volume": 22.835, "quote_volume": 703.14215, "trades": 6, "taker_buy_quote": 703.14215}, {"ts": 1775486520000, "open": 30.79, "high": 30.79, "low": 30.79, "close": 30.79, "volume": 28.643, "quote_volume": 881.91797, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486580000, "open": 30.79, "high": 30.79, "low": 30.74, "close": 30.76, "volume": 135.345, "quote_volume": 4163.23315, "trades": 23, "taker_buy_quote": 1518.76494}, {"ts": 1775486640000, "open": 30.79, "high": 30.8, "low": 30.77, "close": 30.77, "volume": 99.384, "quote_volume": 3059.79782, "trades": 12, "taker_buy_quote": 751.30016}, {"ts": 1775486700000, "open": 30.77, "high": 30.77, "low": 30.68, "close": 30.69, "volume": 363.076, "quote_volume": 11146.85493, "trades": 47, "taker_buy_quote": 6816.83098}, {"ts": 1775486760000, "open": 30.69, "high": 30.73, "low": 30.69, "close": 30.72, "volume": 72.279, "quote_volume": 2219.71074, "trades": 21, "taker_buy_quote": 1231.85339}, {"ts": 1775486820000, "open": 30.73, "high": 30.73, "low": 30.73, "close": 30.73, "volume": 16.115, "quote_volume": 495.21395, "trades": 3, "taker_buy_quote": 495.21395}, {"ts": 1775486880000, "open": 30.72, "high": 30.74, "low": 30.7, "close": 30.7, "volume": 34.957, "quote_volume": 1074.18444, "trades": 9, "taker_buy_quote": 599.97972}, {"ts": 1775486940000, "open": 30.7, "high": 30.78, "low": 30.7, "close": 30.78, "volume": 309.371, "quote_volume": 9507.728, "trades": 49, "taker_buy_quote": 9130.81001}, {"ts": 1775487000000, "open": 30.77, "high": 30.8, "low": 30.76, "close": 30.78, "volume": 92.289, "quote_volume": 2840.94322, "trades": 22, "taker_buy_quote": 2305.22188}, {"ts": 1775487060000, "open": 30.78, "high": 30.82, "low": 30.78, "close": 30.82, "volume": 161.429, "quote_volume": 4973.8581, "trades": 20, "taker_buy_quote": 2288.4745}, {"ts": 1775487120000, "open": 30.83, "high": 30.83, "low": 30.81, "close": 30.81, "volume": 55.312, "quote_volume": 1704.71035, "trades": 6, "taker_buy_quote": 1562.39152}, {"ts": 1775487180000, "open": 30.82, "high": 30.86, "low": 30.82, "close": 30.86, "volume": 85.705, "quote_volume": 2643.02686, "trades": 17, "taker_buy_quote": 2130.18109}, {"ts": 1775487240000, "open": 30.85, "high": 30.87, "low": 30.84, "close": 30.87, "volume": 11.762, "quote_volume": 362.77537, "trades": 4, "taker_buy_quote": 23.52294}, {"ts": 1775487300000, "open": 30.86, "high": 30.86, "low": 30.86, "close": 30.86, "volume": 3.825, "quote_volume": 118.0395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 30.88, "high": 30.9, "low": 30.88, "close": 30.9, "volume": 19.921, "quote_volume": 615.40665, "trades": 9, "taker_buy_quote": 615.40665}, {"ts": 1775487420000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 5.428, "quote_volume": 167.67092, "trades": 3, "taker_buy_quote": 44.29626}, {"ts": 1775487480000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 20.805, "quote_volume": 642.66645, "trades": 4, "taker_buy_quote": 215.6122}, {"ts": 1775487540000, "open": 30.89, "high": 30.91, "low": 30.89, "close": 30.91, "volume": 52.592, "quote_volume": 1625.22116, "trades": 12, "taker_buy_quote": 1625.22116}, {"ts": 1775487600000, "open": 30.91, "high": 30.93, "low": 30.91, "close": 30.93, "volume": 24.335, "quote_volume": 752.30768, "trades": 5, "taker_buy_quote": 447.76226}, {"ts": 1775487660000, "open": 30.93, "high": 30.94, "low": 30.93, "close": 30.94, "volume": 1.619, "quote_volume": 50.087, "trades": 3, "taker_buy_quote": 30.06882}, {"ts": 1775487720000, "open": 30.95, "high": 30.99, "low": 30.95, "close": 30.97, "volume": 90.949, "quote_volume": 2816.88994, "trades": 17, "taker_buy_quote": 1428.83688}, {"ts": 1775487780000, "open": 30.96, "high": 30.97, "low": 30.95, "close": 30.95, "volume": 34.873, "quote_volume": 1079.69433, "trades": 8, "taker_buy_quote": 842.88858}, {"ts": 1775487840000, "open": 30.9, "high": 30.9, "low": 30.89, "close": 30.89, "volume": 10.178, "quote_volume": 314.40021, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775487900000, "open": 30.89, "high": 30.89, "low": 30.86, "close": 30.86, "volume": 103.949, "quote_volume": 3210.69165, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 30.86, "high": 30.86, "low": 30.84, "close": 30.85, "volume": 103.509, "quote_volume": 3193.91906, "trades": 12, "taker_buy_quote": 1480.94}, {"ts": 1775488020000, "open": 30.84, "high": 30.85, "low": 30.83, "close": 30.85, "volume": 87.392, "quote_volume": 2695.83974, "trades": 12, "taker_buy_quote": 2001.3629}, {"ts": 1775488080000, "open": 30.86, "high": 30.88, "low": 30.85, "close": 30.86, "volume": 80.604, "quote_volume": 2487.29166, "trades": 20, "taker_buy_quote": 1350.33787}, {"ts": 1775488140000, "open": 30.85, "high": 30.86, "low": 30.85, "close": 30.85, "volume": 39.257, "quote_volume": 1211.24871, "trades": 9, "taker_buy_quote": 301.8164}, {"ts": 1775488200000, "open": 30.85, "high": 30.85, "low": 30.84, "close": 30.84, "volume": 13.231, "quote_volume": 408.1147, "trades": 7, "taker_buy_quote": 319.97398}, {"ts": 1775488260000, "open": 30.84, "high": 30.85, "low": 30.84, "close": 30.85, "volume": 0.956, "quote_volume": 29.48548, "trades": 2, "taker_buy_quote": 7.5274}, {"ts": 1775488320000, "open": 30.85, "high": 30.85, "low": 30.85, "close": 30.85, "volume": 8.077, "quote_volume": 249.17545, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488380000, "open": 30.89, "high": 30.93, "low": 30.89, "close": 30.9, "volume": 189.214, "quote_volume": 5848.25687, "trades": 22, "taker_buy_quote": 2439.86882}, {"ts": 1775488440000, "open": 30.85, "high": 30.85, "low": 30.84, "close": 30.84, "volume": 34.0, "quote_volume": 1048.56243, "trades": 7, "taker_buy_quote": 740.16}, {"ts": 1775488500000, "open": 30.87, "high": 30.87, "low": 30.83, "close": 30.83, "volume": 59.686, "quote_volume": 1840.92426, "trades": 7, "taker_buy_quote": 432.18}, {"ts": 1775488560000, "open": 30.83, "high": 30.86, "low": 30.83, "close": 30.85, "volume": 63.622, "quote_volume": 1962.71693, "trades": 11, "taker_buy_quote": 405.56569}, {"ts": 1775488620000, "open": 30.84, "high": 30.89, "low": 30.84, "close": 30.89, "volume": 29.614, "quote_volume": 914.06608, "trades": 11, "taker_buy_quote": 788.57812}, {"ts": 1775488680000, "open": 30.87, "high": 30.89, "low": 30.86, "close": 30.88, "volume": 18.664, "quote_volume": 576.22082, "trades": 6, "taker_buy_quote": 236.27025}, {"ts": 1775488740000, "open": 30.87, "high": 30.88, "low": 30.86, "close": 30.87, "volume": 57.612, "quote_volume": 1778.52754, "trades": 14, "taker_buy_quote": 1256.4865}, {"ts": 1775488800000, "open": 30.88, "high": 30.9, "low": 30.87, "close": 30.9, "volume": 49.836, "quote_volume": 1539.64807, "trades": 14, "taker_buy_quote": 1528.65835}, {"ts": 1775488860000, "open": 30.85, "high": 30.88, "low": 30.85, "close": 30.88, "volume": 24.905, "quote_volume": 768.43888, "trades": 5, "taker_buy_quote": 7.53228}, {"ts": 1775488920000, "open": 30.89, "high": 30.91, "low": 30.89, "close": 30.9, "volume": 66.806, "quote_volume": 2064.28986, "trades": 25, "taker_buy_quote": 493.59131}, {"ts": 1775488980000, "open": 30.91, "high": 30.91, "low": 30.87, "close": 30.89, "volume": 4.805, "quote_volume": 148.38733, "trades": 4, "taker_buy_quote": 65.49652}, {"ts": 1775489040000, "open": 30.89, "high": 30.9, "low": 30.89, "close": 30.9, "volume": 25.872, "quote_volume": 799.40655, "trades": 6, "taker_buy_quote": 799.40655}, {"ts": 1775489100000, "open": 30.87, "high": 30.87, "low": 30.87, "close": 30.87, "volume": 0.7, "quote_volume": 21.609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489160000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 10.735, "quote_volume": 331.60415, "trades": 2, "taker_buy_quote": 22.70415}, {"ts": 1775489220000, "open": 30.88, "high": 30.89, "low": 30.88, "close": 30.89, "volume": 22.694, "quote_volume": 700.80559, "trades": 5, "taker_buy_quote": 45.93343}, {"ts": 1775489280000, "open": 30.88, "high": 30.88, "low": 30.88, "close": 30.88, "volume": 0.499, "quote_volume": 15.40912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 30.88, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 23.12, "quote_volume": 713.86177, "trades": 9, "taker_buy_quote": 128.58432}, {"ts": 1775489400000, "open": 30.9, "high": 30.94, "low": 30.9, "close": 30.91, "volume": 107.277, "quote_volume": 3317.59995, "trades": 22, "taker_buy_quote": 2110.977}, {"ts": 1775489460000, "open": 30.91, "high": 30.92, "low": 30.87, "close": 30.87, "volume": 445.216, "quote_volume": 13755.72998, "trades": 29, "taker_buy_quote": 571.21608}, {"ts": 1775489520000, "open": 30.86, "high": 30.88, "low": 30.85, "close": 30.88, "volume": 252.182, "quote_volume": 7782.35159, "trades": 22, "taker_buy_quote": 5609.58929}, {"ts": 1775489580000, "open": 30.87, "high": 30.89, "low": 30.87, "close": 30.89, "volume": 38.0, "quote_volume": 1173.34, "trades": 7, "taker_buy_quote": 1173.34}, {"ts": 1775489640000, "open": 30.9, "high": 30.94, "low": 30.89, "close": 30.89, "volume": 97.616, "quote_volume": 3018.15055, "trades": 21, "taker_buy_quote": 1483.36225}, {"ts": 1775489700000, "open": 30.88, "high": 30.91, "low": 30.87, "close": 30.91, "volume": 245.162, "quote_volume": 7576.40362, "trades": 21, "taker_buy_quote": 6740.4066}, {"ts": 1775489760000, "open": 30.9, "high": 30.9, "low": 30.9, "close": 30.9, "volume": 11.983, "quote_volume": 370.2747, "trades": 2, "taker_buy_quote": 69.9576}, {"ts": 1775489820000, "open": 30.86, "high": 30.86, "low": 30.85, "close": 30.85, "volume": 35.369, "quote_volume": 1091.25061, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 30.85, "high": 30.85, "low": 30.85, "close": 30.85, "volume": 8.756, "quote_volume": 270.1226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775489940000, "open": 30.86, "high": 30.87, "low": 30.85, "close": 30.87, "volume": 29.993, "quote_volume": 925.65106, "trades": 6, "taker_buy_quote": 894.80106}, {"ts": 1775490000000, "open": 30.86, "high": 30.87, "low": 30.85, "close": 30.86, "volume": 36.49, "quote_volume": 1126.27771, "trades": 8, "taker_buy_quote": 963.02831}, {"ts": 1775490060000, "open": 30.86, "high": 30.88, "low": 30.86, "close": 30.88, "volume": 39.357, "quote_volume": 1214.91769, "trades": 15, "taker_buy_quote": 1214.91769}, {"ts": 1775490120000, "open": 30.87, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 3.134, "quote_volume": 96.75552, "trades": 3, "taker_buy_quote": 96.75552}, {"ts": 1775490180000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 18.176, "quote_volume": 561.45664, "trades": 3, "taker_buy_quote": 529.63994}, {"ts": 1775490240000, "open": 30.88, "high": 30.89, "low": 30.88, "close": 30.89, "volume": 18.066, "quote_volume": 558.03921, "trades": 5, "taker_buy_quote": 453.43431}, {"ts": 1775490300000, "open": 30.89, "high": 30.89, "low": 30.88, "close": 30.88, "volume": 7.524, "quote_volume": 232.39371, "trades": 3, "taker_buy_quote": 69.9432}, {"ts": 1775490360000, "open": 30.86, "high": 30.87, "low": 30.86, "close": 30.86, "volume": 15.745, "quote_volume": 485.90267, "trades": 6, "taker_buy_quote": 154.99089}, {"ts": 1775490420000, "open": 30.87, "high": 30.89, "low": 30.87, "close": 30.89, "volume": 25.745, "quote_volume": 795.09461, "trades": 5, "taker_buy_quote": 442.29747}, {"ts": 1775490480000, "open": 30.88, "high": 30.88, "low": 30.87, "close": 30.87, "volume": 9.054, "quote_volume": 279.53523, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490540000, "open": 30.88, "high": 30.88, "low": 30.86, "close": 30.86, "volume": 4.317, "quote_volume": 133.28346, "trades": 5, "taker_buy_quote": 86.98896}, {"ts": 1775490600000, "open": 30.85, "high": 30.86, "low": 30.85, "close": 30.86, "volume": 16.169, "quote_volume": 498.83709, "trades": 5, "taker_buy_quote": 358.52406}, {"ts": 1775490660000, "open": 30.87, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 48.581, "quote_volume": 1500.02128, "trades": 4, "taker_buy_quote": 493.92}, {"ts": 1775490720000, "open": 30.88, "high": 30.9, "low": 30.88, "close": 30.89, "volume": 34.743, "quote_volume": 1073.21866, "trades": 11, "taker_buy_quote": 1028.9224}, {"ts": 1775490780000, "open": 30.88, "high": 30.91, "low": 30.87, "close": 30.91, "volume": 212.586, "quote_volume": 6568.73389, "trades": 31, "taker_buy_quote": 2955.87614}, {"ts": 1775490840000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 2.518, "quote_volume": 77.78102, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490900000, "open": 30.89, "high": 30.89, "low": 30.88, "close": 30.88, "volume": 3.263, "quote_volume": 100.77578, "trades": 2, "taker_buy_quote": 56.47952}, {"ts": 1775490960000, "open": 30.9, "high": 30.9, "low": 30.89, "close": 30.89, "volume": 5.645, "quote_volume": 174.41616, "trades": 3, "taker_buy_quote": 130.1199}, {"ts": 1775491020000, "open": 30.89, "high": 30.89, "low": 30.88, "close": 30.89, "volume": 8.19, "quote_volume": 252.97911, "trades": 6, "taker_buy_quote": 59.67948}, {"ts": 1775491080000, "open": 30.89, "high": 30.89, "low": 30.87, "close": 30.88, "volume": 57.657, "quote_volume": 1780.43366, "trades": 16, "taker_buy_quote": 93.36881}, {"ts": 1775491140000, "open": 30.89, "high": 30.89, "low": 30.88, "close": 30.89, "volume": 13.411, "quote_volume": 414.18484, "trades": 6, "taker_buy_quote": 30.05597}, {"ts": 1775491200000, "open": 30.89, "high": 30.89, "low": 30.87, "close": 30.88, "volume": 4.01, "quote_volume": 123.82947, "trades": 4, "taker_buy_quote": 29.83008}, {"ts": 1775491260000, "open": 30.88, "high": 30.92, "low": 30.88, "close": 30.92, "volume": 53.945, "quote_volume": 1666.38834, "trades": 8, "taker_buy_quote": 1534.4381}, {"ts": 1775491320000, "open": 30.94, "high": 30.95, "low": 30.91, "close": 30.91, "volume": 24.736, "quote_volume": 765.26987, "trades": 13, "taker_buy_quote": 499.48699}, {"ts": 1775491380000, "open": 30.9, "high": 30.92, "low": 30.9, "close": 30.92, "volume": 53.035, "quote_volume": 1639.15894, "trades": 11, "taker_buy_quote": 1599.94684}, {"ts": 1775491440000, "open": 30.9, "high": 30.91, "low": 30.89, "close": 30.89, "volume": 4.507, "quote_volume": 139.28784, "trades": 3, "taker_buy_quote": 99.80839}, {"ts": 1775491500000, "open": 30.87, "high": 30.87, "low": 30.87, "close": 30.87, "volume": 55.053, "quote_volume": 1699.48611, "trades": 6, "taker_buy_quote": 117.9234}, {"ts": 1775491560000, "open": 30.85, "high": 30.88, "low": 30.85, "close": 30.88, "volume": 36.191, "quote_volume": 1116.65024, "trades": 7, "taker_buy_quote": 238.43175}, {"ts": 1775491620000, "open": 30.87, "high": 30.87, "low": 30.83, "close": 30.83, "volume": 15.395, "quote_volume": 474.97981, "trades": 11, "taker_buy_quote": 264.83313}, {"ts": 1775491680000, "open": 30.84, "high": 30.84, "low": 30.81, "close": 30.81, "volume": 26.262, "quote_volume": 809.50289, "trades": 14, "taker_buy_quote": 16.62276}, {"ts": 1775491740000, "open": 30.84, "high": 30.86, "low": 30.84, "close": 30.86, "volume": 39.565, "quote_volume": 1220.71342, "trades": 11, "taker_buy_quote": 1220.71342}, {"ts": 1775491800000, "open": 30.85, "high": 30.85, "low": 30.85, "close": 30.85, "volume": 9.55, "quote_volume": 294.6175, "trades": 2, "taker_buy_quote": 294.6175}, {"ts": 1775491860000, "open": 30.86, "high": 30.86, "low": 30.83, "close": 30.83, "volume": 90.425, "quote_volume": 2789.55827, "trades": 18, "taker_buy_quote": 1943.73729}, {"ts": 1775491920000, "open": 30.85, "high": 30.85, "low": 30.81, "close": 30.82, "volume": 29.866, "quote_volume": 920.31811, "trades": 10, "taker_buy_quote": 780.03865}, {"ts": 1775491980000, "open": 30.82, "high": 30.83, "low": 30.81, "close": 30.82, "volume": 38.379, "quote_volume": 1183.01537, "trades": 12, "taker_buy_quote": 800.15228}, {"ts": 1775492040000, "open": 30.85, "high": 30.86, "low": 30.85, "close": 30.86, "volume": 9.519, "quote_volume": 293.67193, "trades": 14, "taker_buy_quote": 293.67193}, {"ts": 1775492100000, "open": 30.84, "high": 30.84, "low": 30.83, "close": 30.83, "volume": 14.239, "quote_volume": 439.06487, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775492160000, "open": 30.81, "high": 30.82, "low": 30.79, "close": 30.79, "volume": 77.685, "quote_volume": 2392.38326, "trades": 12, "taker_buy_quote": 217.82833}, {"ts": 1775492220000, "open": 30.79, "high": 30.79, "low": 30.78, "close": 30.78, "volume": 10.314, "quote_volume": 317.53233, "trades": 4, "taker_buy_quote": 310.01957}, {"ts": 1775492280000, "open": 30.78, "high": 30.78, "low": 30.75, "close": 30.75, "volume": 72.559, "quote_volume": 2231.87127, "trades": 24, "taker_buy_quote": 308.45445}, {"ts": 1775492340000, "open": 30.77, "high": 30.77, "low": 30.77, "close": 30.77, "volume": 2.0, "quote_volume": 61.54, "trades": 1, "taker_buy_quote": 61.54}, {"ts": 1775492400000, "open": 30.77, "high": 30.77, "low": 30.76, "close": 30.76, "volume": 5.438, "quote_volume": 167.3125, "trades": 4, "taker_buy_quote": 121.91074}, {"ts": 1775492460000, "open": 30.77, "high": 30.79, "low": 30.77, "close": 30.78, "volume": 9.26, "quote_volume": 284.98024, "trades": 5, "taker_buy_quote": 230.93056}, {"ts": 1775492520000, "open": 30.79, "high": 30.79, "low": 30.79, "close": 30.79, "volume": 8.334, "quote_volume": 256.60386, "trades": 2, "taker_buy_quote": 249.98401}, {"ts": 1775492580000, "open": 30.8, "high": 30.8, "low": 30.79, "close": 30.79, "volume": 104.803, "quote_volume": 3227.43157, "trades": 5, "taker_buy_quote": 1685.376}, {"ts": 1775492640000, "open": 30.8, "high": 30.81, "low": 30.8, "close": 30.81, "volume": 20.792, "quote_volume": 640.40339, "trades": 12, "taker_buy_quote": 640.40339}, {"ts": 1775492700000, "open": 30.81, "high": 30.82, "low": 30.81, "close": 30.82, "volume": 49.15, "quote_volume": 1514.80056, "trades": 18, "taker_buy_quote": 698.00892}, {"ts": 1775492760000, "open": 30.82, "high": 30.82, "low": 30.8, "close": 30.8, "volume": 4.71, "quote_volume": 145.13311, "trades": 5, "taker_buy_quote": 132.13551}, {"ts": 1775492820000, "open": 30.8, "high": 30.8, "low": 30.8, "close": 30.8, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 30.8, "high": 30.8, "low": 30.79, "close": 30.79, "volume": 10.266, "quote_volume": 316.19019, "trades": 2, "taker_buy_quote": 308.154}, {"ts": 1775492940000, "open": 30.78, "high": 30.79, "low": 30.76, "close": 30.76, "volume": 74.66, "quote_volume": 2298.25269, "trades": 6, "taker_buy_quote": 1716.83356}, {"ts": 1775493000000, "open": 30.76, "high": 30.78, "low": 30.76, "close": 30.78, "volume": 67.242, "quote_volume": 2068.80178, "trades": 29, "taker_buy_quote": 2068.80178}, {"ts": 1775493060000, "open": 30.78, "high": 30.78, "low": 30.77, "close": 30.78, "volume": 61.029, "quote_volume": 1878.01353, "trades": 11, "taker_buy_quote": 177.41592}, {"ts": 1775493120000, "open": 30.79, "high": 30.8, "low": 30.79, "close": 30.8, "volume": 16.064, "quote_volume": 494.61799, "trades": 3, "taker_buy_quote": 471.73359}, {"ts": 1775493180000, "open": 30.81, "high": 30.81, "low": 30.81, "close": 30.81, "volume": 7.903, "quote_volume": 243.49143, "trades": 4, "taker_buy_quote": 163.07733}, {"ts": 1775493240000, "open": 30.81, "high": 30.82, "low": 30.81, "close": 30.82, "volume": 33.373, "quote_volume": 1028.5445, "trades": 8, "taker_buy_quote": 234.96032}, {"ts": 1775493300000, "open": 30.82, "high": 30.82, "low": 30.81, "close": 30.81, "volume": 56.824, "quote_volume": 1751.21518, "trades": 12, "taker_buy_quote": 440.94174}, {"ts": 1775493360000, "open": 30.81, "high": 30.81, "low": 30.79, "close": 30.8, "volume": 10.019, "quote_volume": 308.54749, "trades": 4, "taker_buy_quote": 150.31768}, {"ts": 1775493420000, "open": 30.81, "high": 30.84, "low": 30.81, "close": 30.84, "volume": 6.613, "quote_volume": 203.86962, "trades": 4, "taker_buy_quote": 203.86962}, {"ts": 1775493480000, "open": 30.84, "high": 30.84, "low": 30.84, "close": 30.84, "volume": 1.212, "quote_volume": 37.37808, "trades": 2, "taker_buy_quote": 22.23564}, {"ts": 1775493540000, "open": 30.84, "high": 30.84, "low": 30.84, "close": 30.84, "volume": 47.533, "quote_volume": 1465.91772, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775493600000, "open": 30.83, "high": 30.86, "low": 30.83, "close": 30.86, "volume": 23.289, "quote_volume": 718.47345, "trades": 6, "taker_buy_quote": 291.83395}, {"ts": 1775493660000, "open": 30.87, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 3.563, "quote_volume": 109.99472, "trades": 4, "taker_buy_quote": 109.99472}, {"ts": 1775493720000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 0.216, "quote_volume": 6.67224, "trades": 1, "taker_buy_quote": 6.67224}, {"ts": 1775493780000, "open": 30.89, "high": 30.9, "low": 30.89, "close": 30.9, "volume": 30.452, "quote_volume": 940.75984, "trades": 20, "taker_buy_quote": 940.75984}, {"ts": 1775493840000, "open": 30.91, "high": 30.93, "low": 30.91, "close": 30.93, "volume": 159.418, "quote_volume": 4928.72008, "trades": 25, "taker_buy_quote": 3847.92102}, {"ts": 1775493900000, "open": 30.94, "high": 31.04, "low": 30.94, "close": 31.03, "volume": 316.183, "quote_volume": 9796.35663, "trades": 64, "taker_buy_quote": 9752.57514}, {"ts": 1775493960000, "open": 31.03, "high": 31.03, "low": 30.99, "close": 31.0, "volume": 60.9, "quote_volume": 1888.79142, "trades": 9, "taker_buy_quote": 350.486}, {"ts": 1775494020000, "open": 31.03, "high": 31.06, "low": 31.03, "close": 31.04, "volume": 331.549, "quote_volume": 10291.72624, "trades": 35, "taker_buy_quote": 6239.92974}, {"ts": 1775494080000, "open": 31.04, "high": 31.06, "low": 31.04, "close": 31.05, "volume": 66.705, "quote_volume": 2070.73231, "trades": 6, "taker_buy_quote": 1923.46216}, {"ts": 1775494140000, "open": 31.05, "high": 31.05, "low": 31.04, "close": 31.05, "volume": 26.671, "quote_volume": 828.10189, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775494200000, "open": 31.04, "high": 31.07, "low": 31.04, "close": 31.07, "volume": 119.468, "quote_volume": 3711.03403, "trades": 12, "taker_buy_quote": 3711.03403}, {"ts": 1775494260000, "open": 31.06, "high": 31.06, "low": 31.03, "close": 31.04, "volume": 32.674, "quote_volume": 1014.18785, "trades": 11, "taker_buy_quote": 408.5437}, {"ts": 1775494320000, "open": 31.04, "high": 31.05, "low": 31.04, "close": 31.05, "volume": 80.372, "quote_volume": 2494.90889, "trades": 11, "taker_buy_quote": 2494.90889}, {"ts": 1775494380000, "open": 31.05, "high": 31.05, "low": 31.05, "close": 31.05, "volume": 30.188, "quote_volume": 937.3374, "trades": 16, "taker_buy_quote": 818.57115}, {"ts": 1775494440000, "open": 31.05, "high": 31.06, "low": 30.99, "close": 31.01, "volume": 275.964, "quote_volume": 8557.38348, "trades": 44, "taker_buy_quote": 3995.64438}, {"ts": 1775494500000, "open": 31.01, "high": 31.01, "low": 30.91, "close": 30.91, "volume": 198.948, "quote_volume": 6154.85485, "trades": 26, "taker_buy_quote": 924.45754}, {"ts": 1775494560000, "open": 30.9, "high": 30.92, "low": 30.88, "close": 30.92, "volume": 69.836, "quote_volume": 2157.53377, "trades": 26, "taker_buy_quote": 1202.08696}, {"ts": 1775494620000, "open": 30.93, "high": 30.95, "low": 30.92, "close": 30.95, "volume": 45.041, "quote_volume": 1393.50904, "trades": 27, "taker_buy_quote": 835.69974}, {"ts": 1775494680000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 15.0, "quote_volume": 464.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 30.96, "high": 30.98, "low": 30.95, "close": 30.98, "volume": 125.336, "quote_volume": 3881.91084, "trades": 27, "taker_buy_quote": 3153.89644}, {"ts": 1775494800000, "open": 30.96, "high": 30.96, "low": 30.95, "close": 30.95, "volume": 90.314, "quote_volume": 2795.25877, "trades": 7, "taker_buy_quote": 2669.96365}, {"ts": 1775494860000, "open": 30.96, "high": 30.96, "low": 30.88, "close": 30.88, "volume": 515.121, "quote_volume": 15910.9399, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775494920000, "open": 30.87, "high": 30.89, "low": 30.86, "close": 30.86, "volume": 59.063, "quote_volume": 1824.20992, "trades": 25, "taker_buy_quote": 802.07427}, {"ts": 1775494980000, "open": 30.85, "high": 30.89, "low": 30.85, "close": 30.88, "volume": 525.127, "quote_volume": 16209.97592, "trades": 38, "taker_buy_quote": 3883.44732}, {"ts": 1775495040000, "open": 30.93, "high": 30.93, "low": 30.88, "close": 30.88, "volume": 2.208, "quote_volume": 68.27923, "trades": 4, "taker_buy_quote": 60.7681}, {"ts": 1775495100000, "open": 30.89, "high": 30.96, "low": 30.89, "close": 30.96, "volume": 111.948, "quote_volume": 3463.65186, "trades": 7, "taker_buy_quote": 3463.65186}, {"ts": 1775495160000, "open": 30.95, "high": 31.01, "low": 30.95, "close": 31.01, "volume": 18.735, "quote_volume": 580.29502, "trades": 9, "taker_buy_quote": 538.9015}, {"ts": 1775495220000, "open": 31.0, "high": 31.01, "low": 30.99, "close": 30.99, "volume": 33.82, "quote_volume": 1048.46186, "trades": 8, "taker_buy_quote": 589.24478}, {"ts": 1775495280000, "open": 30.99, "high": 30.99, "low": 30.94, "close": 30.94, "volume": 32.678, "quote_volume": 1011.76358, "trades": 16, "taker_buy_quote": 183.10988}, {"ts": 1775495340000, "open": 30.95, "high": 30.98, "low": 30.95, "close": 30.96, "volume": 28.506, "quote_volume": 882.58896, "trades": 12, "taker_buy_quote": 376.95753}, {"ts": 1775495400000, "open": 30.96, "high": 30.99, "low": 30.94, "close": 30.99, "volume": 90.169, "quote_volume": 2792.68607, "trades": 19, "taker_buy_quote": 2315.88305}, {"ts": 1775495460000, "open": 31.0, "high": 31.0, "low": 30.95, "close": 30.96, "volume": 17.489, "quote_volume": 541.65505, "trades": 7, "taker_buy_quote": 5.17032}, {"ts": 1775495520000, "open": 30.96, "high": 30.97, "low": 30.9, "close": 30.9, "volume": 32.689, "quote_volume": 1011.63202, "trades": 15, "taker_buy_quote": 384.62039}, {"ts": 1775495580000, "open": 30.9, "high": 30.9, "low": 30.8, "close": 30.81, "volume": 69.266, "quote_volume": 2135.76432, "trades": 31, "taker_buy_quote": 701.94879}, {"ts": 1775495640000, "open": 30.8, "high": 30.81, "low": 30.79, "close": 30.81, "volume": 23.731, "quote_volume": 730.98516, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775495700000, "open": 30.81, "high": 30.87, "low": 30.79, "close": 30.83, "volume": 715.482, "quote_volume": 22046.37007, "trades": 35, "taker_buy_quote": 1138.08004}, {"ts": 1775495760000, "open": 30.83, "high": 30.86, "low": 30.82, "close": 30.86, "volume": 170.694, "quote_volume": 5263.28185, "trades": 18, "taker_buy_quote": 3897.79501}, {"ts": 1775495820000, "open": 30.89, "high": 30.89, "low": 30.85, "close": 30.85, "volume": 67.468, "quote_volume": 2083.56097, "trades": 13, "taker_buy_quote": 1439.76829}, {"ts": 1775495880000, "open": 30.86, "high": 30.86, "low": 30.85, "close": 30.85, "volume": 8.395, "quote_volume": 259.02268, "trades": 4, "taker_buy_quote": 231.96723}, {"ts": 1775495940000, "open": 30.85, "high": 30.9, "low": 30.85, "close": 30.9, "volume": 207.059, "quote_volume": 6396.26846, "trades": 23, "taker_buy_quote": 6370.99691}, {"ts": 1775496000000, "open": 30.89, "high": 30.9, "low": 30.89, "close": 30.89, "volume": 30.302, "quote_volume": 936.13169, "trades": 4, "taker_buy_quote": 317.9919}, {"ts": 1775496060000, "open": 30.88, "high": 30.95, "low": 30.88, "close": 30.95, "volume": 151.376, "quote_volume": 4678.49659, "trades": 14, "taker_buy_quote": 4634.38445}, {"ts": 1775496120000, "open": 30.96, "high": 30.98, "low": 30.96, "close": 30.98, "volume": 3.38, "quote_volume": 104.68512, "trades": 5, "taker_buy_quote": 72.53174}, {"ts": 1775496180000, "open": 31.0, "high": 31.0, "low": 30.99, "close": 30.99, "volume": 4.449, "quote_volume": 137.88354, "trades": 3, "taker_buy_quote": 27.993}, {"ts": 1775496240000, "open": 30.99, "high": 30.99, "low": 30.99, "close": 30.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496300000, "open": 30.99, "high": 31.0, "low": 30.99, "close": 30.99, "volume": 17.453, "quote_volume": 540.91855, "trades": 5, "taker_buy_quote": 238.95199}, {"ts": 1775496360000, "open": 30.99, "high": 31.01, "low": 30.99, "close": 31.01, "volume": 4.776, "quote_volume": 148.02155, "trades": 5, "taker_buy_quote": 21.0838}, {"ts": 1775496420000, "open": 31.01, "high": 31.02, "low": 31.01, "close": 31.02, "volume": 4.418, "quote_volume": 137.04043, "trades": 3, "taker_buy_quote": 18.38893}, {"ts": 1775496480000, "open": 31.02, "high": 31.02, "low": 31.0, "close": 31.0, "volume": 303.061, "quote_volume": 9394.90068, "trades": 6, "taker_buy_quote": 8959.22668}, {"ts": 1775496540000, "open": 31.01, "high": 31.01, "low": 31.01, "close": 31.01, "volume": 2.733, "quote_volume": 84.75033, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 30.98, "high": 30.98, "low": 30.97, "close": 30.97, "volume": 1.313, "quote_volume": 40.66603, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496720000, "open": 31.01, "high": 31.01, "low": 31.01, "close": 31.01, "volume": 2.053, "quote_volume": 63.66353, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 30.99, "high": 30.99, "low": 30.99, "close": 30.99, "volume": 1.038, "quote_volume": 32.16762, "trades": 1, "taker_buy_quote": 32.16762}, {"ts": 1775496840000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 44.741, "quote_volume": 1385.62877, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775496900000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 30.97, "high": 30.99, "low": 30.97, "close": 30.99, "volume": 10.632, "quote_volume": 329.27704, "trades": 3, "taker_buy_quote": 6.198}, {"ts": 1775497020000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 8.64, "quote_volume": 267.5808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 30.95, "high": 30.95, "low": 30.95, "close": 30.95, "volume": 1.071, "quote_volume": 33.14745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 3.386, "quote_volume": 104.83056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 30.93, "high": 30.93, "low": 30.92, "close": 30.92, "volume": 10.63, "quote_volume": 328.77142, "trades": 3, "taker_buy_quote": 283.99926}, {"ts": 1775497260000, "open": 30.92, "high": 30.92, "low": 30.9, "close": 30.9, "volume": 16.336, "quote_volume": 504.98222, "trades": 8, "taker_buy_quote": 246.69271}, {"ts": 1775497320000, "open": 30.9, "high": 30.9, "low": 30.9, "close": 30.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497380000, "open": 30.9, "high": 30.93, "low": 30.9, "close": 30.93, "volume": 32.995, "quote_volume": 1019.68064, "trades": 10, "taker_buy_quote": 869.93924}, {"ts": 1775497440000, "open": 30.93, "high": 30.93, "low": 30.93, "close": 30.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 30.92, "high": 30.92, "low": 30.9, "close": 30.9, "volume": 21.046, "quote_volume": 650.46448, "trades": 5, "taker_buy_quote": 429.2628}, {"ts": 1775497560000, "open": 30.88, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 59.327, "quote_volume": 1831.54446, "trades": 10, "taker_buy_quote": 311.23952}, {"ts": 1775497620000, "open": 30.87, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 21.998, "quote_volume": 679.15824, "trades": 2, "taker_buy_quote": 432.18}, {"ts": 1775497680000, "open": 30.88, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 188.955, "quote_volume": 5834.81506, "trades": 7, "taker_buy_quote": 3948.74176}, {"ts": 1775497740000, "open": 30.88, "high": 30.88, "low": 30.88, "close": 30.88, "volume": 16.169, "quote_volume": 499.29872, "trades": 3, "taker_buy_quote": 499.29872}, {"ts": 1775497800000, "open": 30.88, "high": 30.88, "low": 30.86, "close": 30.86, "volume": 11.863, "quote_volume": 366.29461, "trades": 4, "taker_buy_quote": 308.8}, {"ts": 1775497860000, "open": 30.86, "high": 30.86, "low": 30.85, "close": 30.86, "volume": 28.554, "quote_volume": 880.93401, "trades": 6, "taker_buy_quote": 804.34192}, {"ts": 1775497920000, "open": 30.85, "high": 30.85, "low": 30.85, "close": 30.85, "volume": 6.941, "quote_volume": 214.12985, "trades": 5, "taker_buy_quote": 120.96285}, {"ts": 1775497980000, "open": 30.84, "high": 30.84, "low": 30.82, "close": 30.82, "volume": 6.847, "quote_volume": 211.1204, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775498040000, "open": 30.82, "high": 30.82, "low": 30.82, "close": 30.82, "volume": 0.179, "quote_volume": 5.51678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 30.82, "high": 30.84, "low": 30.82, "close": 30.82, "volume": 64.367, "quote_volume": 1984.65241, "trades": 10, "taker_buy_quote": 1390.9193}, {"ts": 1775498160000, "open": 30.83, "high": 30.83, "low": 30.83, "close": 30.83, "volume": 0.961, "quote_volume": 29.62763, "trades": 1, "taker_buy_quote": 29.62763}, {"ts": 1775498220000, "open": 30.83, "high": 30.84, "low": 30.83, "close": 30.83, "volume": 37.657, "quote_volume": 1160.96861, "trades": 7, "taker_buy_quote": 1153.44609}, {"ts": 1775498280000, "open": 30.83, "high": 30.84, "low": 30.83, "close": 30.84, "volume": 16.255, "quote_volume": 501.22, "trades": 4, "taker_buy_quote": 501.22}, {"ts": 1775498340000, "open": 30.83, "high": 30.83, "low": 30.82, "close": 30.83, "volume": 4.16, "quote_volume": 128.23865, "trades": 5, "taker_buy_quote": 64.61968}, {"ts": 1775498400000, "open": 30.82, "high": 30.82, "low": 30.8, "close": 30.8, "volume": 129.728, "quote_volume": 3996.89139, "trades": 23, "taker_buy_quote": 1519.28651}, {"ts": 1775498460000, "open": 30.8, "high": 30.8, "low": 30.8, "close": 30.8, "volume": 16.803, "quote_volume": 517.5324, "trades": 3, "taker_buy_quote": 486.4552}, {"ts": 1775498520000, "open": 30.81, "high": 30.81, "low": 30.81, "close": 30.81, "volume": 65.171, "quote_volume": 2007.91851, "trades": 8, "taker_buy_quote": 2007.91851}, {"ts": 1775498580000, "open": 30.82, "high": 30.83, "low": 30.81, "close": 30.82, "volume": 78.211, "quote_volume": 2410.31125, "trades": 13, "taker_buy_quote": 1756.39237}, {"ts": 1775498640000, "open": 30.81, "high": 30.81, "low": 30.8, "close": 30.8, "volume": 4.139, "quote_volume": 127.52015, "trades": 3, "taker_buy_quote": 120.00495}, {"ts": 1775498700000, "open": 30.81, "high": 30.83, "low": 30.81, "close": 30.83, "volume": 34.138, "quote_volume": 1052.00206, "trades": 5, "taker_buy_quote": 934.11556}, {"ts": 1775498760000, "open": 30.84, "high": 30.86, "low": 30.84, "close": 30.85, "volume": 86.965, "quote_volume": 2683.40199, "trades": 14, "taker_buy_quote": 2306.01394}, {"ts": 1775498820000, "open": 30.85, "high": 30.86, "low": 30.85, "close": 30.86, "volume": 23.365, "quote_volume": 720.9039, "trades": 7, "taker_buy_quote": 720.9039}, {"ts": 1775498880000, "open": 30.86, "high": 30.86, "low": 30.86, "close": 30.86, "volume": 57.748, "quote_volume": 1782.10328, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775498940000, "open": 30.86, "high": 30.86, "low": 30.86, "close": 30.86, "volume": 8.215, "quote_volume": 253.5149, "trades": 3, "taker_buy_quote": 106.1584}, {"ts": 1775499000000, "open": 30.88, "high": 30.91, "low": 30.88, "close": 30.9, "volume": 79.515, "quote_volume": 2456.50825, "trades": 17, "taker_buy_quote": 1262.64064}, {"ts": 1775499060000, "open": 30.91, "high": 30.98, "low": 30.91, "close": 30.97, "volume": 58.348, "quote_volume": 1805.91509, "trades": 19, "taker_buy_quote": 714.1675}, {"ts": 1775499120000, "open": 30.97, "high": 30.97, "low": 30.95, "close": 30.97, "volume": 32.068, "quote_volume": 992.98972, "trades": 7, "taker_buy_quote": 649.15209}, {"ts": 1775499180000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 17.736, "quote_volume": 549.10656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 30.97, "high": 30.97, "low": 30.96, "close": 30.96, "volume": 1.342, "quote_volume": 41.55173, "trades": 2, "taker_buy_quote": 10.56077}, {"ts": 1775499300000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 37.332, "quote_volume": 1156.17204, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 30.95, "high": 30.95, "low": 30.94, "close": 30.95, "volume": 25.614, "quote_volume": 792.70711, "trades": 8, "taker_buy_quote": 642.2744}, {"ts": 1775499420000, "open": 30.96, "high": 30.97, "low": 30.93, "close": 30.93, "volume": 137.733, "quote_volume": 4262.51206, "trades": 19, "taker_buy_quote": 1479.91776}, {"ts": 1775499480000, "open": 30.93, "high": 30.94, "low": 30.93, "close": 30.93, "volume": 4.956, "quote_volume": 153.29451, "trades": 4, "taker_buy_quote": 16.80042}, {"ts": 1775499540000, "open": 30.93, "high": 30.93, "low": 30.93, "close": 30.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 30.94, "high": 30.94, "low": 30.94, "close": 30.94, "volume": 4.617, "quote_volume": 142.84998, "trades": 2, "taker_buy_quote": 142.84998}, {"ts": 1775499660000, "open": 30.93, "high": 30.93, "low": 30.91, "close": 30.91, "volume": 19.929, "quote_volume": 616.29555, "trades": 5, "taker_buy_quote": 40.21391}, {"ts": 1775499720000, "open": 30.91, "high": 30.91, "low": 30.91, "close": 30.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 30.93, "high": 30.95, "low": 30.92, "close": 30.92, "volume": 29.699, "quote_volume": 918.70022, "trades": 14, "taker_buy_quote": 614.68378}, {"ts": 1775499840000, "open": 30.93, "high": 30.95, "low": 30.93, "close": 30.95, "volume": 4.121, "quote_volume": 127.53201, "trades": 3, "taker_buy_quote": 127.53201}, {"ts": 1775499900000, "open": 30.95, "high": 30.95, "low": 30.93, "close": 30.93, "volume": 7.748, "quote_volume": 239.7195, "trades": 2, "taker_buy_quote": 114.29835}, {"ts": 1775499960000, "open": 30.93, "high": 30.93, "low": 30.93, "close": 30.93, "volume": 0.82, "quote_volume": 25.3626, "trades": 1, "taker_buy_quote": 25.3626}, {"ts": 1775500020000, "open": 30.93, "high": 31.0, "low": 30.93, "close": 30.98, "volume": 173.833, "quote_volume": 5384.7521, "trades": 33, "taker_buy_quote": 1483.9054}, {"ts": 1775500080000, "open": 30.99, "high": 31.01, "low": 30.99, "close": 31.01, "volume": 30.48, "quote_volume": 945.17994, "trades": 5, "taker_buy_quote": 59.50333}, {"ts": 1775500140000, "open": 31.0, "high": 31.0, "low": 31.0, "close": 31.0, "volume": 6.888, "quote_volume": 213.528, "trades": 3, "taker_buy_quote": 163.68}, {"ts": 1775500200000, "open": 30.99, "high": 31.0, "low": 30.99, "close": 31.0, "volume": 186.651, "quote_volume": 5786.041, "trades": 8, "taker_buy_quote": 4791.22}, {"ts": 1775500260000, "open": 30.99, "high": 30.99, "low": 30.99, "close": 30.99, "volume": 15.75, "quote_volume": 488.0925, "trades": 2, "taker_buy_quote": 488.0925}, {"ts": 1775500320000, "open": 30.99, "high": 31.0, "low": 30.99, "close": 31.0, "volume": 18.738, "quote_volume": 580.75909, "trades": 6, "taker_buy_quote": 330.79375}, {"ts": 1775500380000, "open": 30.98, "high": 30.99, "low": 30.98, "close": 30.99, "volume": 4.582, "quote_volume": 141.99312, "trades": 3, "taker_buy_quote": 13.97649}, {"ts": 1775500440000, "open": 30.99, "high": 30.99, "low": 30.97, "close": 30.98, "volume": 7.876, "quote_volume": 244.0268, "trades": 6, "taker_buy_quote": 36.46346}, {"ts": 1775500500000, "open": 30.98, "high": 30.98, "low": 30.98, "close": 30.98, "volume": 12.823, "quote_volume": 397.25654, "trades": 3, "taker_buy_quote": 397.25654}, {"ts": 1775500560000, "open": 30.98, "high": 30.99, "low": 30.98, "close": 30.99, "volume": 33.683, "quote_volume": 1043.66244, "trades": 6, "taker_buy_quote": 693.60643}, {"ts": 1775500620000, "open": 31.0, "high": 31.01, "low": 30.99, "close": 30.99, "volume": 28.492, "quote_volume": 883.47656, "trades": 7, "taker_buy_quote": 820.0212}, {"ts": 1775500680000, "open": 30.98, "high": 30.98, "low": 30.97, "close": 30.98, "volume": 48.494, "quote_volume": 1502.00903, "trades": 11, "taker_buy_quote": 31.25882}, {"ts": 1775500740000, "open": 30.98, "high": 31.0, "low": 30.98, "close": 30.98, "volume": 57.149, "quote_volume": 1770.827, "trades": 10, "taker_buy_quote": 587.51587}, {"ts": 1775500800000, "open": 30.98, "high": 30.98, "low": 30.98, "close": 30.98, "volume": 36.608, "quote_volume": 1134.11584, "trades": 1, "taker_buy_quote": 1134.11584}, {"ts": 1775500860000, "open": 30.99, "high": 30.99, "low": 30.99, "close": 30.99, "volume": 0.409, "quote_volume": 12.67491, "trades": 1, "taker_buy_quote": 12.67491}, {"ts": 1775500920000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 2.208, "quote_volume": 68.38176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500980000, "open": 30.99, "high": 30.99, "low": 30.99, "close": 30.99, "volume": 9.677, "quote_volume": 299.89023, "trades": 2, "taker_buy_quote": 299.89023}, {"ts": 1775501040000, "open": 30.98, "high": 30.98, "low": 30.98, "close": 30.98, "volume": 8.557, "quote_volume": 265.09586, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 30.98, "high": 31.01, "low": 30.98, "close": 30.99, "volume": 134.775, "quote_volume": 4177.19829, "trades": 19, "taker_buy_quote": 3710.76908}, {"ts": 1775501160000, "open": 31.0, "high": 31.0, "low": 30.97, "close": 30.97, "volume": 44.169, "quote_volume": 1368.37706, "trades": 10, "taker_buy_quote": 37.10797}, {"ts": 1775501220000, "open": 30.97, "high": 30.97, "low": 30.97, "close": 30.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 30.95, "high": 30.95, "low": 30.93, "close": 30.94, "volume": 135.669, "quote_volume": 4196.43539, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775501340000, "open": 30.94, "high": 30.94, "low": 30.94, "close": 30.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501400000, "open": 30.96, "high": 30.96, "low": 30.95, "close": 30.96, "volume": 45.372, "quote_volume": 1404.67887, "trades": 11, "taker_buy_quote": 1404.67887}, {"ts": 1775501460000, "open": 30.97, "high": 30.97, "low": 30.94, "close": 30.94, "volume": 72.71, "quote_volume": 2249.94363, "trades": 14, "taker_buy_quote": 30.00993}, {"ts": 1775501520000, "open": 30.94, "high": 30.94, "low": 30.94, "close": 30.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 30.95, "high": 30.95, "low": 30.95, "close": 30.95, "volume": 3.418, "quote_volume": 105.7871, "trades": 1, "taker_buy_quote": 105.7871}, {"ts": 1775501640000, "open": 30.96, "high": 30.96, "low": 30.94, "close": 30.96, "volume": 17.376, "quote_volume": 537.93948, "trades": 5, "taker_buy_quote": 504.70992}, {"ts": 1775501700000, "open": 30.96, "high": 30.96, "low": 30.96, "close": 30.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501760000, "open": 30.92, "high": 30.92, "low": 30.91, "close": 30.91, "volume": 44.744, "quote_volume": 1383.13292, "trades": 11, "taker_buy_quote": 11.68776}, {"ts": 1775501820000, "open": 30.91, "high": 30.91, "low": 30.91, "close": 30.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501880000, "open": 30.92, "high": 30.92, "low": 30.92, "close": 30.92, "volume": 13.628, "quote_volume": 421.37776, "trades": 2, "taker_buy_quote": 421.37776}, {"ts": 1775501940000, "open": 30.93, "high": 30.93, "low": 30.93, "close": 30.93, "volume": 3.233, "quote_volume": 99.99669, "trades": 2, "taker_buy_quote": 99.99669}, {"ts": 1775502000000, "open": 30.92, "high": 30.93, "low": 30.92, "close": 30.93, "volume": 100.386, "quote_volume": 3103.95516, "trades": 8, "taker_buy_quote": 61.98372}, {"ts": 1775502060000, "open": 30.93, "high": 30.93, "low": 30.92, "close": 30.92, "volume": 8.829, "quote_volume": 273.01097, "trades": 4, "taker_buy_quote": 56.57097}, {"ts": 1775502120000, "open": 30.93, "high": 30.94, "low": 30.93, "close": 30.94, "volume": 35.355, "quote_volume": 1093.5409, "trades": 4, "taker_buy_quote": 1093.5409}, {"ts": 1775502180000, "open": 30.93, "high": 30.93, "low": 30.92, "close": 30.92, "volume": 1.736, "quote_volume": 53.69109, "trades": 4, "taker_buy_quote": 9.99039}, {"ts": 1775502240000, "open": 30.92, "high": 30.92, "low": 30.92, "close": 30.92, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 30.92, "high": 30.92, "low": 30.91, "close": 30.91, "volume": 9.1, "quote_volume": 281.31925, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 30.91, "high": 30.91, "low": 30.88, "close": 30.88, "volume": 18.789, "quote_volume": 580.66261, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 30.86, "high": 30.88, "low": 30.86, "close": 30.88, "volume": 22.924, "quote_volume": 707.74267, "trades": 5, "taker_buy_quote": 699.65735}, {"ts": 1775502480000, "open": 30.87, "high": 30.87, "low": 30.86, "close": 30.86, "volume": 2.843, "quote_volume": 87.73821, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775502540000, "open": 30.86, "high": 30.86, "low": 30.86, "close": 30.86, "volume": 0.972, "quote_volume": 29.99592, "trades": 1, "taker_buy_quote": 29.99592}, {"ts": 1775502600000, "open": 30.85, "high": 30.85, "low": 30.82, "close": 30.82, "volume": 51.391, "quote_volume": 1584.64775, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775502660000, "open": 30.82, "high": 30.83, "low": 30.82, "close": 30.82, "volume": 17.068, "quote_volume": 526.06819, "trades": 4, "taker_buy_quote": 217.86819}, {"ts": 1775502720000, "open": 30.82, "high": 30.83, "low": 30.82, "close": 30.83, "volume": 26.453, "quote_volume": 815.46341, "trades": 7, "taker_buy_quote": 802.36491}, {"ts": 1775502780000, "open": 30.84, "high": 30.87, "low": 30.84, "close": 30.87, "volume": 54.185, "quote_volume": 1671.74873, "trades": 9, "taker_buy_quote": 1639.71605}, {"ts": 1775502840000, "open": 30.89, "high": 30.92, "low": 30.89, "close": 30.92, "volume": 33.245, "quote_volume": 1027.51785, "trades": 10, "taker_buy_quote": 980.84638}, {"ts": 1775502900000, "open": 30.91, "high": 30.92, "low": 30.89, "close": 30.89, "volume": 28.491, "quote_volume": 880.40009, "trades": 10, "taker_buy_quote": 537.83159}, {"ts": 1775502960000, "open": 30.91, "high": 30.92, "low": 30.91, "close": 30.92, "volume": 15.878, "quote_volume": 490.92024, "trades": 5, "taker_buy_quote": 490.92024}, {"ts": 1775503020000, "open": 30.91, "high": 30.92, "low": 30.91, "close": 30.92, "volume": 4.776, "quote_volume": 147.63567, "trades": 2, "taker_buy_quote": 147.63567}, {"ts": 1775503080000, "open": 30.92, "high": 30.92, "low": 30.91, "close": 30.91, "volume": 11.82, "quote_volume": 365.36606, "trades": 2, "taker_buy_quote": 30.48712}, {"ts": 1775503140000, "open": 30.92, "high": 30.93, "low": 30.88, "close": 30.88, "volume": 27.345, "quote_volume": 845.28569, "trades": 11, "taker_buy_quote": 560.2103}, {"ts": 1775503200000, "open": 30.89, "high": 30.9, "low": 30.89, "close": 30.9, "volume": 0.509, "quote_volume": 15.72501, "trades": 2, "taker_buy_quote": 9.54501}, {"ts": 1775503260000, "open": 30.9, "high": 30.9, "low": 30.9, "close": 30.9, "volume": 52.069, "quote_volume": 1608.9321, "trades": 9, "taker_buy_quote": 1483.2309}, {"ts": 1775503320000, "open": 30.91, "high": 30.91, "low": 30.9, "close": 30.91, "volume": 20.094, "quote_volume": 621.06729, "trades": 5, "taker_buy_quote": 590.15729}, {"ts": 1775503380000, "open": 30.91, "high": 30.91, "low": 30.91, "close": 30.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 30.91, "high": 30.91, "low": 30.9, "close": 30.9, "volume": 63.753, "quote_volume": 1970.19421, "trades": 7, "taker_buy_quote": 34.99012}, {"ts": 1775503500000, "open": 30.9, "high": 30.9, "low": 30.9, "close": 30.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 30.9, "high": 30.9, "low": 30.87, "close": 30.87, "volume": 467.498, "quote_volume": 14445.41349, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "open": 30.87, "high": 30.87, "low": 30.87, "close": 30.87, "volume": 4.771, "quote_volume": 147.28077, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 30.87, "high": 30.87, "low": 30.87, "close": 30.87, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 30.87, "high": 30.87, "low": 30.87, "close": 30.87, "volume": 28.079, "quote_volume": 866.79873, "trades": 4, "taker_buy_quote": 866.79873}, {"ts": 1775503800000, "open": 30.87, "high": 30.87, "low": 30.86, "close": 30.86, "volume": 59.148, "quote_volume": 1825.34553, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 30.88, "high": 30.88, "low": 30.88, "close": 30.88, "volume": 1.849, "quote_volume": 57.09712, "trades": 1, "taker_buy_quote": 57.09712}, {"ts": 1775503920000, "open": 30.88, "high": 30.88, "low": 30.88, "close": 30.88, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503980000, "open": 30.87, "high": 30.87, "low": 30.87, "close": 30.87, "volume": 0.213, "quote_volume": 6.57531, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 30.85, "high": 30.85, "low": 30.85, "close": 30.85, "volume": 1.077, "quote_volume": 33.22545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 30.84, "high": 30.84, "low": 30.84, "close": 30.84, "volume": 64.521, "quote_volume": 1989.82764, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 30.83, "high": 30.83, "low": 30.83, "close": 30.83, "volume": 9.5, "quote_volume": 292.885, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 30.84, "high": 30.84, "low": 30.84, "close": 30.84, "volume": 59.434, "quote_volume": 1832.94456, "trades": 4, "taker_buy_quote": 1362.94296}, {"ts": 1775504280000, "open": 30.83, "high": 30.83, "low": 30.82, "close": 30.82, "volume": 1.424, "quote_volume": 43.89012, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 30.83, "high": 30.83, "low": 30.81, "close": 30.81, "volume": 18.799, "quote_volume": 579.25864, "trades": 9, "taker_buy_quote": 5.98102}, {"ts": 1775504400000, "open": 30.82, "high": 30.87, "low": 30.73, "close": 30.79, "volume": 1428.823, "quote_volume": 43957.70713, "trades": 97, "taker_buy_quote": 17711.76033}, {"ts": 1775504460000, "open": 30.76, "high": 30.76, "low": 30.76, "close": 30.76, "volume": 11.58, "quote_volume": 356.2008, "trades": 3, "taker_buy_quote": 48.6008}, {"ts": 1775504520000, "open": 30.76, "high": 30.76, "low": 30.75, "close": 30.76, "volume": 47.964, "quote_volume": 1475.32714, "trades": 11, "taker_buy_quote": 376.87152}, {"ts": 1775504580000, "open": 30.76, "high": 30.77, "low": 30.76, "close": 30.77, "volume": 48.143, "quote_volume": 1481.31034, "trades": 11, "taker_buy_quote": 1445.87482}, {"ts": 1775504640000, "open": 30.77, "high": 30.77, "low": 30.71, "close": 30.71, "volume": 107.224, "quote_volume": 3296.15135, "trades": 19, "taker_buy_quote": 242.09955}, {"ts": 1775504700000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 35.283, "quote_volume": 1083.89376, "trades": 5, "taker_buy_quote": 1068.87168}, {"ts": 1775504760000, "open": 30.72, "high": 30.72, "low": 30.71, "close": 30.71, "volume": 3.31, "quote_volume": 101.67878, "trades": 3, "taker_buy_quote": 6.04987}, {"ts": 1775504820000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 41.224, "quote_volume": 1265.5768, "trades": 5, "taker_buy_quote": 248.4244}, {"ts": 1775504880000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 2.0, "quote_volume": 61.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 30.71, "high": 30.71, "low": 30.63, "close": 30.64, "volume": 408.471, "quote_volume": 12520.25324, "trades": 42, "taker_buy_quote": 2173.45297}, {"ts": 1775505000000, "open": 30.67, "high": 30.68, "low": 30.66, "close": 30.66, "volume": 98.536, "quote_volume": 3022.40005, "trades": 17, "taker_buy_quote": 1609.50016}, {"ts": 1775505060000, "open": 30.65, "high": 30.68, "low": 30.65, "close": 30.66, "volume": 86.029, "quote_volume": 2637.96808, "trades": 11, "taker_buy_quote": 2380.21461}, {"ts": 1775505120000, "open": 30.68, "high": 30.69, "low": 30.68, "close": 30.69, "volume": 14.866, "quote_volume": 456.19173, "trades": 5, "taker_buy_quote": 456.19173}, {"ts": 1775505180000, "open": 30.68, "high": 30.68, "low": 30.64, "close": 30.67, "volume": 179.97, "quote_volume": 5516.93712, "trades": 22, "taker_buy_quote": 370.76963}, {"ts": 1775505240000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 30.67, "high": 30.67, "low": 30.64, "close": 30.65, "volume": 29.639, "quote_volume": 908.19549, "trades": 11, "taker_buy_quote": 10.9727}, {"ts": 1775505360000, "open": 30.65, "high": 30.67, "low": 30.65, "close": 30.67, "volume": 29.517, "quote_volume": 904.9905, "trades": 3, "taker_buy_quote": 780.1437}, {"ts": 1775505420000, "open": 30.66, "high": 30.67, "low": 30.65, "close": 30.67, "volume": 11.909, "quote_volume": 365.01788, "trades": 4, "taker_buy_quote": 244.86743}, {"ts": 1775505480000, "open": 30.67, "high": 30.69, "low": 30.67, "close": 30.69, "volume": 23.2, "quote_volume": 711.72598, "trades": 7, "taker_buy_quote": 438.64838}, {"ts": 1775505540000, "open": 30.69, "high": 30.71, "low": 30.69, "close": 30.7, "volume": 81.219, "quote_volume": 2493.4632, "trades": 9, "taker_buy_quote": 219.22186}, {"ts": 1775505600000, "open": 30.65, "high": 30.65, "low": 30.64, "close": 30.64, "volume": 5.835, "quote_volume": 178.82265, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 30.65, "high": 30.65, "low": 30.62, "close": 30.63, "volume": 54.438, "quote_volume": 1667.17251, "trades": 19, "taker_buy_quote": 212.54356}, {"ts": 1775505720000, "open": 30.63, "high": 30.63, "low": 30.63, "close": 30.63, "volume": 86.974, "quote_volume": 2664.01362, "trades": 4, "taker_buy_quote": 2664.01362}, {"ts": 1775505780000, "open": 30.63, "high": 30.64, "low": 30.63, "close": 30.64, "volume": 49.734, "quote_volume": 1523.83268, "trades": 12, "taker_buy_quote": 1471.51664}, {"ts": 1775505840000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 20.38, "quote_volume": 624.8508, "trades": 4, "taker_buy_quote": 624.8508}, {"ts": 1775505960000, "open": 30.66, "high": 30.68, "low": 30.64, "close": 30.67, "volume": 224.668, "quote_volume": 6887.51123, "trades": 28, "taker_buy_quote": 2356.64747}, {"ts": 1775506020000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.68, "volume": 6.823, "quote_volume": 209.30966, "trades": 3, "taker_buy_quote": 30.68}, {"ts": 1775506080000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 22.928, "quote_volume": 703.43104, "trades": 5, "taker_buy_quote": 128.27308}, {"ts": 1775506140000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.67, "volume": 22.784, "quote_volume": 698.92749, "trades": 3, "taker_buy_quote": 262.62721}, {"ts": 1775506200000, "open": 30.67, "high": 30.67, "low": 30.64, "close": 30.64, "volume": 50.539, "quote_volume": 1548.99923, "trades": 12, "taker_buy_quote": 402.0837}, {"ts": 1775506260000, "open": 30.63, "high": 30.63, "low": 30.63, "close": 30.63, "volume": 38.9, "quote_volume": 1191.507, "trades": 6, "taker_buy_quote": 512.28675}, {"ts": 1775506320000, "open": 30.62, "high": 30.65, "low": 30.62, "close": 30.64, "volume": 111.955, "quote_volume": 3429.71382, "trades": 13, "taker_buy_quote": 2516.23064}, {"ts": 1775506380000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 9.312, "quote_volume": 285.50592, "trades": 2, "taker_buy_quote": 285.50592}, {"ts": 1775506440000, "open": 30.66, "high": 30.66, "low": 30.65, "close": 30.65, "volume": 24.256, "quote_volume": 743.6273, "trades": 6, "taker_buy_quote": 437.3649}, {"ts": 1775506500000, "open": 30.67, "high": 30.69, "low": 30.67, "close": 30.68, "volume": 94.685, "quote_volume": 2905.03128, "trades": 19, "taker_buy_quote": 2064.71568}, {"ts": 1775506560000, "open": 30.68, "high": 30.7, "low": 30.67, "close": 30.67, "volume": 64.291, "quote_volume": 1972.08559, "trades": 9, "taker_buy_quote": 512.36758}, {"ts": 1775506620000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 10.471, "quote_volume": 321.14557, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775506680000, "open": 30.66, "high": 30.66, "low": 30.66, "close": 30.66, "volume": 20.061, "quote_volume": 615.07026, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 30.66, "high": 30.68, "low": 30.66, "close": 30.66, "volume": 190.412, "quote_volume": 5840.77572, "trades": 25, "taker_buy_quote": 3558.99836}, {"ts": 1775506800000, "open": 30.66, "high": 30.67, "low": 30.66, "close": 30.67, "volume": 15.46, "quote_volume": 474.08009, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 30.67, "high": 30.67, "low": 30.66, "close": 30.67, "volume": 69.706, "quote_volume": 2137.25146, "trades": 13, "taker_buy_quote": 296.41039}, {"ts": 1775506920000, "open": 30.65, "high": 30.65, "low": 30.64, "close": 30.64, "volume": 28.501, "quote_volume": 873.47157, "trades": 12, "taker_buy_quote": 117.23625}, {"ts": 1775506980000, "open": 30.65, "high": 30.66, "low": 30.65, "close": 30.66, "volume": 83.401, "quote_volume": 2556.99248, "trades": 14, "taker_buy_quote": 2070.28584}, {"ts": 1775507040000, "open": 30.67, "high": 30.67, "low": 30.65, "close": 30.67, "volume": 22.0, "quote_volume": 674.62709, "trades": 11, "taker_buy_quote": 218.36282}, {"ts": 1775507100000, "open": 30.65, "high": 30.68, "low": 30.64, "close": 30.68, "volume": 397.053, "quote_volume": 12176.41488, "trades": 57, "taker_buy_quote": 6143.65492}, {"ts": 1775507160000, "open": 30.69, "high": 30.7, "low": 30.69, "close": 30.7, "volume": 14.323, "quote_volume": 439.62032, "trades": 11, "taker_buy_quote": 203.14618}, {"ts": 1775507220000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 16.164, "quote_volume": 496.2348, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.71, "volume": 4.094, "quote_volume": 125.70554, "trades": 4, "taker_buy_quote": 30.71}, {"ts": 1775507340000, "open": 30.72, "high": 30.72, "low": 30.72, "close": 30.72, "volume": 0.511, "quote_volume": 15.69792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 30.71, "high": 30.73, "low": 30.71, "close": 30.71, "volume": 241.445, "quote_volume": 7415.51621, "trades": 13, "taker_buy_quote": 92.58949}, {"ts": 1775507460000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 18.12, "quote_volume": 556.284, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 30.71, "high": 30.72, "low": 30.71, "close": 30.72, "volume": 10.0, "quote_volume": 307.12473, "trades": 3, "taker_buy_quote": 193.43631}, {"ts": 1775507580000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 12.882, "quote_volume": 395.60622, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507640000, "open": 30.7, "high": 30.72, "low": 30.7, "close": 30.72, "volume": 89.745, "quote_volume": 2755.25545, "trades": 11, "taker_buy_quote": 187.66095}, {"ts": 1775507700000, "open": 30.7, "high": 30.74, "low": 30.7, "close": 30.74, "volume": 12.048, "quote_volume": 370.30718, "trades": 7, "taker_buy_quote": 347.46638}, {"ts": 1775507760000, "open": 30.73, "high": 30.73, "low": 30.71, "close": 30.71, "volume": 2.685, "quote_volume": 82.46914, "trades": 5, "taker_buy_quote": 6.146}, {"ts": 1775507820000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.7, "volume": 3.205, "quote_volume": 98.42348, "trades": 2, "taker_buy_quote": 92.06858}, {"ts": 1775507880000, "open": 30.7, "high": 30.71, "low": 30.69, "close": 30.69, "volume": 2.133, "quote_volume": 65.4821, "trades": 4, "taker_buy_quote": 56.42855}, {"ts": 1775507940000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 4.03, "quote_volume": 123.721, "trades": 1, "taker_buy_quote": 123.721}, {"ts": 1775508000000, "open": 30.69, "high": 30.71, "low": 30.69, "close": 30.71, "volume": 2.95, "quote_volume": 90.55043, "trades": 3, "taker_buy_quote": 90.55043}, {"ts": 1775508060000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 11.138, "quote_volume": 341.9366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 1.732, "quote_volume": 53.18972, "trades": 2, "taker_buy_quote": 53.18972}, {"ts": 1775508300000, "open": 30.71, "high": 30.71, "low": 30.71, "close": 30.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508360000, "open": 30.71, "high": 30.71, "low": 30.68, "close": 30.68, "volume": 59.925, "quote_volume": 1839.14544, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.973, "quote_volume": 29.8711, "trades": 1, "taker_buy_quote": 29.8711}, {"ts": 1775508540000, "open": 30.7, "high": 30.7, "low": 30.7, "close": 30.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 3.825, "quote_volume": 117.38925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508660000, "open": 30.69, "high": 30.69, "low": 30.69, "close": 30.69, "volume": 4.072, "quote_volume": 124.96968, "trades": 2, "taker_buy_quote": 124.96968}, {"ts": 1775508720000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 1.995, "quote_volume": 61.2066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 8.263, "quote_volume": 253.42621, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775508840000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 30.67, "high": 30.67, "low": 30.66, "close": 30.66, "volume": 48.009, "quote_volume": 1472.00426, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 6.518, "quote_volume": 199.97224, "trades": 1, "taker_buy_quote": 199.97224}, {"ts": 1775509080000, "open": 30.68, "high": 30.68, "low": 30.68, "close": 30.68, "volume": 3.26, "quote_volume": 100.0168, "trades": 2, "taker_buy_quote": 100.0168}, {"ts": 1775509140000, "open": 30.68, "high": 30.68, "low": 30.67, "close": 30.67, "volume": 20.096, "quote_volume": 616.45664, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775509200000, "open": 30.66, "high": 30.67, "low": 30.66, "close": 30.67, "volume": 16.633, "quote_volume": 510.0047, "trades": 7, "taker_buy_quote": 392.7302}, {"ts": 1775509260000, "open": 30.67, "high": 30.67, "low": 30.67, "close": 30.67, "volume": 6.918, "quote_volume": 212.17506, "trades": 4, "taker_buy_quote": 40.69909}, {"ts": 1775509320000, "open": 30.64, "high": 30.64, "low": 30.64, "close": 30.64, "volume": 16.921, "quote_volume": 518.45944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 30.64, "high": 30.64, "low": 30.61, "close": 30.61, "volume": 83.376, "quote_volume": 2553.78987, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775509440000, "open": 30.6, "high": 30.6, "low": 30.57, "close": 30.58, "volume": 438.368, "quote_volume": 13409.59226, "trades": 28, "taker_buy_quote": 89.4465}, {"ts": 1775509500000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 30.59, "high": 30.59, "low": 30.57, "close": 30.58, "volume": 32.652, "quote_volume": 998.56468, "trades": 14, "taker_buy_quote": 325.95758}, {"ts": 1775509620000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509680000, "open": 30.57, "high": 30.58, "low": 30.57, "close": 30.58, "volume": 2.756, "quote_volume": 84.26988, "trades": 3, "taker_buy_quote": 84.26988}, {"ts": 1775509740000, "open": 30.57, "high": 30.57, "low": 30.55, "close": 30.57, "volume": 107.592, "quote_volume": 3287.80633, "trades": 17, "taker_buy_quote": 329.05548}, {"ts": 1775509800000, "open": 30.56, "high": 30.56, "low": 30.54, "close": 30.54, "volume": 12.0, "quote_volume": 366.63612, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775509860000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 8.269, "quote_volume": 252.61795, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 30.56, "high": 30.56, "low": 30.53, "close": 30.53, "volume": 127.056, "quote_volume": 3879.71263, "trades": 15, "taker_buy_quote": 222.95502}, {"ts": 1775509980000, "open": 30.53, "high": 30.54, "low": 30.53, "close": 30.54, "volume": 8.929, "quote_volume": 272.67887, "trades": 3, "taker_buy_quote": 233.631}, {"ts": 1775510040000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 11.175, "quote_volume": 341.39625, "trades": 4, "taker_buy_quote": 224.5425}, {"ts": 1775510100000, "open": 30.55, "high": 30.55, "low": 30.48, "close": 30.5, "volume": 330.47, "quote_volume": 10080.62285, "trades": 47, "taker_buy_quote": 294.72145}, {"ts": 1775510160000, "open": 30.5, "high": 30.5, "low": 30.46, "close": 30.47, "volume": 84.646, "quote_volume": 2579.67583, "trades": 14, "taker_buy_quote": 1880.86435}, {"ts": 1775510220000, "open": 30.48, "high": 30.5, "low": 30.48, "close": 30.5, "volume": 34.349, "quote_volume": 1047.31392, "trades": 8, "taker_buy_quote": 1023.02136}, {"ts": 1775510280000, "open": 30.49, "high": 30.52, "low": 30.47, "close": 30.48, "volume": 184.646, "quote_volume": 5630.88413, "trades": 26, "taker_buy_quote": 3120.1198}, {"ts": 1775510340000, "open": 30.49, "high": 30.49, "low": 30.48, "close": 30.48, "volume": 1.23, "quote_volume": 37.49444, "trades": 2, "taker_buy_quote": 25.17648}, {"ts": 1775510400000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 15.994, "quote_volume": 487.33718, "trades": 2, "taker_buy_quote": 479.81109}, {"ts": 1775510460000, "open": 30.47, "high": 30.48, "low": 30.46, "close": 30.46, "volume": 14.41, "quote_volume": 439.15533, "trades": 8, "taker_buy_quote": 430.62653}, {"ts": 1775510520000, "open": 30.46, "high": 30.46, "low": 30.44, "close": 30.45, "volume": 249.904, "quote_volume": 7610.45353, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 73.194, "quote_volume": 2228.82424, "trades": 6, "taker_buy_quote": 203.89924}, {"ts": 1775510640000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 21.122, "quote_volume": 643.58734, "trades": 5, "taker_buy_quote": 116.54775}, {"ts": 1775510760000, "open": 30.48, "high": 30.48, "low": 30.48, "close": 30.48, "volume": 15.298, "quote_volume": 466.28304, "trades": 6, "taker_buy_quote": 6.06552}, {"ts": 1775510820000, "open": 30.5, "high": 30.51, "low": 30.5, "close": 30.51, "volume": 8.923, "quote_volume": 272.18352, "trades": 3, "taker_buy_quote": 214.35552}, {"ts": 1775510880000, "open": 30.49, "high": 30.49, "low": 30.47, "close": 30.47, "volume": 27.205, "quote_volume": 829.43483, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 30.47, "high": 30.49, "low": 30.45, "close": 30.49, "volume": 104.382, "quote_volume": 3178.56216, "trades": 8, "taker_buy_quote": 285.79581}, {"ts": 1775511000000, "open": 30.48, "high": 30.48, "low": 30.46, "close": 30.48, "volume": 1.607, "quote_volume": 48.97717, "trades": 7, "taker_buy_quote": 4.99872}, {"ts": 1775511060000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 6.568, "quote_volume": 199.99807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775511120000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 12.439, "quote_volume": 378.89358, "trades": 2, "taker_buy_quote": 378.89358}, {"ts": 1775511180000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.49, "volume": 4.354, "quote_volume": 132.73337, "trades": 2, "taker_buy_quote": 132.73337}, {"ts": 1775511240000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 30.47, "high": 30.47, "low": 30.45, "close": 30.45, "volume": 331.744, "quote_volume": 10102.62516, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 30.45, "high": 30.45, "low": 30.39, "close": 30.41, "volume": 457.298, "quote_volume": 13906.3082, "trades": 49, "taker_buy_quote": 2540.39729}, {"ts": 1775511480000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 18.827, "quote_volume": 572.34294, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 101.048, "quote_volume": 3073.57059, "trades": 7, "taker_buy_quote": 3073.57059}, {"ts": 1775511600000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.5, "quote_volume": 15.215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511660000, "open": 30.41, "high": 30.41, "low": 30.38, "close": 30.4, "volume": 111.228, "quote_volume": 3380.4811, "trades": 18, "taker_buy_quote": 756.048}, {"ts": 1775511720000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 1.887, "quote_volume": 57.36904, "trades": 3, "taker_buy_quote": 12.89384}, {"ts": 1775511780000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 8.993, "quote_volume": 273.29727, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511840000, "open": 30.37, "high": 30.38, "low": 30.35, "close": 30.38, "volume": 116.794, "quote_volume": 3546.57921, "trades": 14, "taker_buy_quote": 1643.91999}, {"ts": 1775511900000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 30.38, "high": 30.4, "low": 30.38, "close": 30.4, "volume": 32.874, "quote_volume": 999.08187, "trades": 6, "taker_buy_quote": 983.58807}, {"ts": 1775512020000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 2.512, "quote_volume": 76.38992, "trades": 1, "taker_buy_quote": 76.38992}, {"ts": 1775512080000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512140000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 15.028, "quote_volume": 457.06023, "trades": 6, "taker_buy_quote": 457.06023}, {"ts": 1775512200000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.374, "quote_volume": 11.37334, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 138.214, "quote_volume": 4203.07804, "trades": 7, "taker_buy_quote": 4173.59004}, {"ts": 1775512320000, "open": 30.41, "high": 30.41, "low": 30.36, "close": 30.36, "volume": 742.7, "quote_volume": 22549.41651, "trades": 13, "taker_buy_quote": 18567.12706}, {"ts": 1775512380000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 6.677, "quote_volume": 202.84726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 30.4, "high": 30.42, "low": 30.4, "close": 30.42, "volume": 30.231, "quote_volume": 919.38158, "trades": 7, "taker_buy_quote": 875.4551}, {"ts": 1775512500000, "open": 30.42, "high": 30.42, "low": 30.37, "close": 30.37, "volume": 12.489, "quote_volume": 379.85477, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 30.38, "high": 30.4, "low": 30.37, "close": 30.39, "volume": 25.717, "quote_volume": 781.27347, "trades": 7, "taker_buy_quote": 11.3696}, {"ts": 1775512620000, "open": 30.41, "high": 30.45, "low": 30.41, "close": 30.41, "volume": 101.709, "quote_volume": 3093.98358, "trades": 15, "taker_buy_quote": 196.99709}, {"ts": 1775512680000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 30.45, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 1.045, "quote_volume": 31.82886, "trades": 3, "taker_buy_quote": 31.82886}, {"ts": 1775512800000, "open": 30.46, "high": 30.46, "low": 30.4, "close": 30.43, "volume": 26.248, "quote_volume": 798.68949, "trades": 10, "taker_buy_quote": 139.36733}, {"ts": 1775512860000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 4.295, "quote_volume": 130.69685, "trades": 2, "taker_buy_quote": 123.18064}, {"ts": 1775512920000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.494, "quote_volume": 15.0176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512980000, "open": 30.41, "high": 30.43, "low": 30.41, "close": 30.43, "volume": 1.338, "quote_volume": 40.7104, "trades": 2, "taker_buy_quote": 40.7104}, {"ts": 1775513040000, "open": 30.43, "high": 30.46, "low": 30.42, "close": 30.45, "volume": 45.694, "quote_volume": 1390.98982, "trades": 16, "taker_buy_quote": 922.57113}, {"ts": 1775513100000, "open": 30.47, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 51.287, "quote_volume": 1563.21098, "trades": 5, "taker_buy_quote": 69.47762}, {"ts": 1775513160000, "open": 30.48, "high": 30.5, "low": 30.47, "close": 30.49, "volume": 47.771, "quote_volume": 1456.41363, "trades": 12, "taker_buy_quote": 841.63789}, {"ts": 1775513220000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513280000, "open": 30.47, "high": 30.47, "low": 30.45, "close": 30.45, "volume": 95.319, "quote_volume": 2902.4724, "trades": 7, "taker_buy_quote": 9.71993}, {"ts": 1775513340000, "open": 30.46, "high": 30.46, "low": 30.44, "close": 30.44, "volume": 3.143, "quote_volume": 95.69786, "trades": 3, "taker_buy_quote": 88.17918}, {"ts": 1775513400000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 9.336, "quote_volume": 284.18784, "trades": 1, "taker_buy_quote": 284.18784}, {"ts": 1775513520000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.197, "quote_volume": 5.99471, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 6.772, "quote_volume": 206.16984, "trades": 3, "taker_buy_quote": 80.84475}, {"ts": 1775513640000, "open": 30.47, "high": 30.48, "low": 30.45, "close": 30.45, "volume": 49.528, "quote_volume": 1509.45732, "trades": 6, "taker_buy_quote": 1499.98737}, {"ts": 1775513700000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 3.6, "quote_volume": 109.62, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513760000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 53.147, "quote_volume": 1617.69468, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775513820000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 95.0, "quote_volume": 2890.38351, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775513880000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 1.09, "quote_volume": 33.1796, "trades": 1, "taker_buy_quote": 33.1796}, {"ts": 1775513940000, "open": 30.43, "high": 30.43, "low": 30.4, "close": 30.4, "volume": 62.089, "quote_volume": 1888.70469, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 30.4, "high": 30.4, "low": 30.36, "close": 30.39, "volume": 55.053, "quote_volume": 1672.34145, "trades": 11, "taker_buy_quote": 1357.38808}, {"ts": 1775514060000, "open": 30.39, "high": 30.4, "low": 30.38, "close": 30.4, "volume": 74.085, "quote_volume": 2251.373, "trades": 12, "taker_buy_quote": 473.024}, {"ts": 1775514120000, "open": 30.37, "high": 30.41, "low": 30.37, "close": 30.37, "volume": 15.939, "quote_volume": 484.54916, "trades": 11, "taker_buy_quote": 404.24077}, {"ts": 1775514180000, "open": 30.35, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 217.498, "quote_volume": 6600.0183, "trades": 16, "taker_buy_quote": 269.33066}, {"ts": 1775514240000, "open": 30.35, "high": 30.35, "low": 30.33, "close": 30.33, "volume": 96.261, "quote_volume": 2920.7402, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 30.38, "high": 30.39, "low": 30.32, "close": 30.34, "volume": 10.488, "quote_volume": 318.60597, "trades": 14, "taker_buy_quote": 274.06738}, {"ts": 1775514360000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514420000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 3.168, "quote_volume": 96.08544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 17.232, "quote_volume": 522.81888, "trades": 2, "taker_buy_quote": 515.29456}, {"ts": 1775514540000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 3.825, "quote_volume": 116.08875, "trades": 1, "taker_buy_quote": 116.08875}, {"ts": 1775514660000, "open": 30.34, "high": 30.34, "low": 30.32, "close": 30.32, "volume": 4.525, "quote_volume": 137.28722, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 30.31, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 96.999, "quote_volume": 2939.06734, "trades": 20, "taker_buy_quote": 5.1527}, {"ts": 1775514780000, "open": 30.31, "high": 30.31, "low": 30.28, "close": 30.29, "volume": 56.086, "quote_volume": 1698.88816, "trades": 10, "taker_buy_quote": 642.99428}, {"ts": 1775514840000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.32, "volume": 4.392, "quote_volume": 133.13246, "trades": 3, "taker_buy_quote": 133.13246}, {"ts": 1775514900000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 0.757, "quote_volume": 22.9371, "trades": 2, "taker_buy_quote": 22.9371}, {"ts": 1775514960000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 20.584, "quote_volume": 623.79804, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 30.34, "high": 30.34, "low": 30.32, "close": 30.33, "volume": 96.224, "quote_volume": 2917.69633, "trades": 6, "taker_buy_quote": 37.13287}, {"ts": 1775515080000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 101.387, "quote_volume": 3076.00511, "trades": 5, "taker_buy_quote": 531.78621}, {"ts": 1775515200000, "open": 30.35, "high": 30.36, "low": 30.3, "close": 30.31, "volume": 175.551, "quote_volume": 5322.16357, "trades": 21, "taker_buy_quote": 1278.05387}, {"ts": 1775515260000, "open": 30.3, "high": 30.3, "low": 30.27, "close": 30.27, "volume": 131.532, "quote_volume": 3983.81305, "trades": 12, "taker_buy_quote": 285.0018}, {"ts": 1775515320000, "open": 30.26, "high": 30.26, "low": 30.25, "close": 30.26, "volume": 125.972, "quote_volume": 3810.77124, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775515380000, "open": 30.25, "high": 30.25, "low": 30.22, "close": 30.24, "volume": 119.467, "quote_volume": 3611.67493, "trades": 13, "taker_buy_quote": 1022.40114}, {"ts": 1775515440000, "open": 30.25, "high": 30.25, "low": 30.22, "close": 30.22, "volume": 6.066, "quote_volume": 183.48725, "trades": 5, "taker_buy_quote": 172.3645}, {"ts": 1775515500000, "open": 30.23, "high": 30.23, "low": 30.18, "close": 30.18, "volume": 134.405, "quote_volume": 4059.38781, "trades": 32, "taker_buy_quote": 1205.3927}, {"ts": 1775515560000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 4.509, "quote_volume": 136.1305, "trades": 4, "taker_buy_quote": 55.16092}, {"ts": 1775515620000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 4.718, "quote_volume": 142.38924, "trades": 3, "taker_buy_quote": 142.38924}, {"ts": 1775515680000, "open": 30.19, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 4.587, "quote_volume": 138.47166, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 30.16, "high": 30.17, "low": 30.15, "close": 30.17, "volume": 192.203, "quote_volume": 5795.13715, "trades": 16, "taker_buy_quote": 504.98215}, {"ts": 1775515800000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 8.02, "quote_volume": 241.803, "trades": 4, "taker_buy_quote": 108.54}, {"ts": 1775515860000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515920000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 10.688, "quote_volume": 322.3174, "trades": 4, "taker_buy_quote": 108.576}, {"ts": 1775515980000, "open": 30.14, "high": 30.15, "low": 30.1, "close": 30.12, "volume": 56.241, "quote_volume": 1693.35741, "trades": 19, "taker_buy_quote": 17.13828}, {"ts": 1775516040000, "open": 30.11, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 195.296, "quote_volume": 5879.58104, "trades": 22, "taker_buy_quote": 1121.93631}, {"ts": 1775516100000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 3.033, "quote_volume": 91.34847, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 30.13, "high": 30.13, "low": 30.11, "close": 30.11, "volume": 107.732, "quote_volume": 3244.01032, "trades": 9, "taker_buy_quote": 300.9987}, {"ts": 1775516220000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 101.725, "quote_volume": 3063.95065, "trades": 6, "taker_buy_quote": 49.99285}, {"ts": 1775516280000, "open": 30.11, "high": 30.11, "low": 30.03, "close": 30.06, "volume": 637.099, "quote_volume": 19143.73793, "trades": 62, "taker_buy_quote": 3121.54898}, {"ts": 1775516340000, "open": 30.04, "high": 30.04, "low": 29.97, "close": 29.97, "volume": 688.788, "quote_volume": 20658.89238, "trades": 90, "taker_buy_quote": 7920.67718}, {"ts": 1775516400000, "open": 29.97, "high": 29.97, "low": 29.93, "close": 29.93, "volume": 169.124, "quote_volume": 5066.24733, "trades": 40, "taker_buy_quote": 3413.60177}, {"ts": 1775516460000, "open": 29.92, "high": 29.92, "low": 29.9, "close": 29.9, "volume": 2506.613, "quote_volume": 74950.92991, "trades": 330, "taker_buy_quote": 3294.30581}, {"ts": 1775516520000, "open": 29.91, "high": 30.01, "low": 29.9, "close": 29.99, "volume": 1440.686, "quote_volume": 43108.60212, "trades": 311, "taker_buy_quote": 15323.04542}, {"ts": 1775516580000, "open": 30.0, "high": 30.03, "low": 29.98, "close": 30.01, "volume": 469.982, "quote_volume": 14096.7966, "trades": 39, "taker_buy_quote": 7696.40085}, {"ts": 1775516640000, "open": 29.99, "high": 29.99, "low": 29.98, "close": 29.98, "volume": 35.938, "quote_volume": 1077.52374, "trades": 7, "taker_buy_quote": 1046.67182}, {"ts": 1775516700000, "open": 29.97, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 88.086, "quote_volume": 2641.13079, "trades": 12, "taker_buy_quote": 2114.72134}, {"ts": 1775516760000, "open": 29.94, "high": 29.94, "low": 29.93, "close": 29.94, "volume": 35.966, "quote_volume": 1076.70419, "trades": 11, "taker_buy_quote": 493.38126}, {"ts": 1775516820000, "open": 29.91, "high": 29.92, "low": 29.9, "close": 29.92, "volume": 137.563, "quote_volume": 4113.98451, "trades": 39, "taker_buy_quote": 2188.70443}, {"ts": 1775516880000, "open": 29.93, "high": 29.95, "low": 29.93, "close": 29.95, "volume": 53.707, "quote_volume": 1608.19366, "trades": 8, "taker_buy_quote": 1589.98406}, {"ts": 1775516940000, "open": 29.97, "high": 30.03, "low": 29.96, "close": 30.03, "volume": 118.992, "quote_volume": 3567.30295, "trades": 27, "taker_buy_quote": 1803.15062}, {"ts": 1775517000000, "open": 30.05, "high": 30.09, "low": 30.05, "close": 30.07, "volume": 99.261, "quote_volume": 2985.00704, "trades": 22, "taker_buy_quote": 2686.63647}, {"ts": 1775517060000, "open": 30.05, "high": 30.05, "low": 30.02, "close": 30.02, "volume": 64.458, "quote_volume": 1936.22937, "trades": 10, "taker_buy_quote": 1621.19989}, {"ts": 1775517120000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 5.638, "quote_volume": 169.28888, "trades": 3, "taker_buy_quote": 162.32424}, {"ts": 1775517180000, "open": 30.05, "high": 30.06, "low": 30.04, "close": 30.06, "volume": 46.448, "quote_volume": 1395.7024, "trades": 9, "taker_buy_quote": 252.36}, {"ts": 1775517240000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 4.955, "quote_volume": 148.7491, "trades": 2, "taker_buy_quote": 40.6771}, {"ts": 1775517300000, "open": 30.01, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 7.935, "quote_volume": 238.06177, "trades": 3, "taker_buy_quote": 14.97998}, {"ts": 1775517360000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 0.429, "quote_volume": 12.86142, "trades": 1, "taker_buy_quote": 12.86142}, {"ts": 1775517420000, "open": 30.02, "high": 30.04, "low": 30.01, "close": 30.01, "volume": 213.655, "quote_volume": 6416.85038, "trades": 35, "taker_buy_quote": 6416.85038}, {"ts": 1775517480000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.597, "quote_volume": 17.92791, "trades": 1, "taker_buy_quote": 17.92791}, {"ts": 1775517540000, "open": 30.04, "high": 30.04, "low": 30.04, "close": 30.04, "volume": 20.443, "quote_volume": 614.10772, "trades": 5, "taker_buy_quote": 614.10772}, {"ts": 1775517600000, "open": 30.03, "high": 30.04, "low": 30.01, "close": 30.01, "volume": 253.184, "quote_volume": 7605.33178, "trades": 15, "taker_buy_quote": 7605.33178}, {"ts": 1775517660000, "open": 29.97, "high": 29.98, "low": 29.96, "close": 29.98, "volume": 12.657, "quote_volume": 379.30408, "trades": 32, "taker_buy_quote": 226.10023}, {"ts": 1775517720000, "open": 29.99, "high": 30.0, "low": 29.99, "close": 30.0, "volume": 5.365, "quote_volume": 160.93235, "trades": 4, "taker_buy_quote": 52.93235}, {"ts": 1775517780000, "open": 30.01, "high": 30.01, "low": 30.01, "close": 30.01, "volume": 10.949, "quote_volume": 328.57949, "trades": 1, "taker_buy_quote": 328.57949}, {"ts": 1775517840000, "open": 30.05, "high": 30.06, "low": 30.05, "close": 30.05, "volume": 60.902, "quote_volume": 1830.56213, "trades": 8, "taker_buy_quote": 549.4101}, {"ts": 1775517900000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 11.872, "quote_volume": 355.96276, "trades": 2, "taker_buy_quote": 295.66276}, {"ts": 1775518080000, "open": 29.98, "high": 29.99, "low": 29.97, "close": 29.99, "volume": 37.977, "quote_volume": 1138.68451, "trades": 21, "taker_buy_quote": 364.93656}, {"ts": 1775518140000, "open": 29.98, "high": 29.98, "low": 29.97, "close": 29.98, "volume": 4.499, "quote_volume": 134.86076, "trades": 9, "taker_buy_quote": 44.76014}, {"ts": 1775518200000, "open": 29.97, "high": 29.99, "low": 29.95, "close": 29.99, "volume": 138.917, "quote_volume": 4163.12932, "trades": 42, "taker_buy_quote": 1966.13123}, {"ts": 1775518260000, "open": 29.98, "high": 29.98, "low": 29.98, "close": 29.98, "volume": 14.217, "quote_volume": 426.22566, "trades": 2, "taker_buy_quote": 426.22566}, {"ts": 1775518320000, "open": 30.0, "high": 30.11, "low": 30.0, "close": 30.08, "volume": 1820.49, "quote_volume": 54767.69229, "trades": 71, "taker_buy_quote": 52089.52593}, {"ts": 1775518380000, "open": 30.09, "high": 30.18, "low": 30.06, "close": 30.13, "volume": 3482.734, "quote_volume": 104931.53882, "trades": 161, "taker_buy_quote": 101121.46012}, {"ts": 1775518440000, "open": 30.13, "high": 30.4, "low": 30.13, "close": 30.13, "volume": 3871.426, "quote_volume": 117183.37334, "trades": 412, "taker_buy_quote": 93493.32969}, {"ts": 1775518500000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 120.59, "quote_volume": 3632.48604, "trades": 15, "taker_buy_quote": 2506.41972}, {"ts": 1775518560000, "open": 30.12, "high": 30.13, "low": 30.08, "close": 30.08, "volume": 434.204, "quote_volume": 13072.45505, "trades": 48, "taker_buy_quote": 3411.33768}, {"ts": 1775518620000, "open": 30.06, "high": 30.07, "low": 30.06, "close": 30.07, "volume": 37.935, "quote_volume": 1140.44027, "trades": 15, "taker_buy_quote": 1112.44679}, {"ts": 1775518680000, "open": 30.08, "high": 30.1, "low": 30.08, "close": 30.1, "volume": 105.357, "quote_volume": 3170.6257, "trades": 12, "taker_buy_quote": 2350.6415}, {"ts": 1775518740000, "open": 30.09, "high": 30.12, "low": 30.07, "close": 30.12, "volume": 94.514, "quote_volume": 2844.21135, "trades": 16, "taker_buy_quote": 1151.50664}, {"ts": 1775518800000, "open": 30.12, "high": 30.12, "low": 30.09, "close": 30.09, "volume": 115.28, "quote_volume": 3471.37599, "trades": 30, "taker_buy_quote": 621.77704}, {"ts": 1775518860000, "open": 30.09, "high": 30.11, "low": 30.09, "close": 30.11, "volume": 33.252, "quote_volume": 1000.79753, "trades": 17, "taker_buy_quote": 951.96146}, {"ts": 1775518920000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 24.185, "quote_volume": 728.40294, "trades": 12, "taker_buy_quote": 688.47708}, {"ts": 1775518980000, "open": 30.12, "high": 30.13, "low": 30.1, "close": 30.1, "volume": 231.789, "quote_volume": 6980.09463, "trades": 59, "taker_buy_quote": 736.28094}, {"ts": 1775519040000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 3.978, "quote_volume": 119.69802, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775519100000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 97.391, "quote_volume": 2932.08742, "trades": 13, "taker_buy_quote": 1210.70544}, {"ts": 1775519160000, "open": 30.12, "high": 30.12, "low": 30.09, "close": 30.1, "volume": 74.238, "quote_volume": 2235.42972, "trades": 10, "taker_buy_quote": 738.8495}, {"ts": 1775519220000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519280000, "open": 30.12, "high": 30.12, "low": 30.1, "close": 30.1, "volume": 53.779, "quote_volume": 1619.5485, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775519340000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 4.325, "quote_volume": 130.05275, "trades": 6, "taker_buy_quote": 130.05275}, {"ts": 1775519400000, "open": 30.07, "high": 30.09, "low": 30.06, "close": 30.08, "volume": 362.005, "quote_volume": 10882.41211, "trades": 22, "taker_buy_quote": 8374.43587}, {"ts": 1775519460000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 0.332, "quote_volume": 9.98656, "trades": 1, "taker_buy_quote": 9.98656}, {"ts": 1775519520000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.186, "quote_volume": 5.59674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519580000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.1, "volume": 44.508, "quote_volume": 1340.07988, "trades": 8, "taker_buy_quote": 254.85526}, {"ts": 1775519640000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.09, "volume": 14.782, "quote_volume": 444.80933, "trades": 7, "taker_buy_quote": 425.79245}, {"ts": 1775519700000, "open": 30.11, "high": 30.11, "low": 30.1, "close": 30.1, "volume": 35.121, "quote_volume": 1057.49081, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775519760000, "open": 30.1, "high": 30.13, "low": 30.1, "close": 30.13, "volume": 23.111, "quote_volume": 695.64842, "trades": 7, "taker_buy_quote": 695.64842}, {"ts": 1775519820000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519880000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 20.545, "quote_volume": 618.4045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519940000, "open": 30.09, "high": 30.09, "low": 30.06, "close": 30.06, "volume": 31.869, "quote_volume": 958.55467, "trades": 8, "taker_buy_quote": 158.12295}, {"ts": 1775520000000, "open": 30.05, "high": 30.09, "low": 30.05, "close": 30.09, "volume": 56.625, "quote_volume": 1702.42817, "trades": 9, "taker_buy_quote": 1696.38812}, {"ts": 1775520060000, "open": 30.13, "high": 30.14, "low": 30.11, "close": 30.11, "volume": 31.333, "quote_volume": 944.12983, "trades": 8, "taker_buy_quote": 929.13256}, {"ts": 1775520120000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520180000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 48.72, "quote_volume": 1468.4208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520240000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 11.795, "quote_volume": 355.38335, "trades": 4, "taker_buy_quote": 246.91535}, {"ts": 1775520300000, "open": 30.14, "high": 30.19, "low": 30.14, "close": 30.19, "volume": 101.185, "quote_volume": 3053.12122, "trades": 16, "taker_buy_quote": 2918.12416}, {"ts": 1775520360000, "open": 30.2, "high": 30.25, "low": 30.2, "close": 30.2, "volume": 100.85, "quote_volume": 3048.85269, "trades": 23, "taker_buy_quote": 845.96613}, {"ts": 1775520420000, "open": 30.19, "high": 30.19, "low": 30.14, "close": 30.14, "volume": 10.633, "quote_volume": 320.83981, "trades": 12, "taker_buy_quote": 152.58068}, {"ts": 1775520480000, "open": 30.15, "high": 30.2, "low": 30.15, "close": 30.2, "volume": 23.647, "quote_volume": 713.75001, "trades": 10, "taker_buy_quote": 597.70266}, {"ts": 1775520540000, "open": 30.19, "high": 30.21, "low": 30.19, "close": 30.2, "volume": 5.464, "quote_volume": 164.99914, "trades": 4, "taker_buy_quote": 56.27914}, {"ts": 1775520600000, "open": 30.2, "high": 30.2, "low": 30.17, "close": 30.19, "volume": 38.739, "quote_volume": 1169.30777, "trades": 9, "taker_buy_quote": 887.36057}, {"ts": 1775520660000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.17, "volume": 22.772, "quote_volume": 687.03337, "trades": 8, "taker_buy_quote": 405.42361}, {"ts": 1775520720000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.14, "volume": 79.338, "quote_volume": 2391.71566, "trades": 16, "taker_buy_quote": 701.79103}, {"ts": 1775520780000, "open": 30.14, "high": 30.18, "low": 30.14, "close": 30.18, "volume": 17.517, "quote_volume": 528.33499, "trades": 5, "taker_buy_quote": 528.33499}, {"ts": 1775520840000, "open": 30.17, "high": 30.17, "low": 30.14, "close": 30.14, "volume": 18.603, "quote_volume": 561.04758, "trades": 6, "taker_buy_quote": 546.03039}, {"ts": 1775520900000, "open": 30.15, "high": 30.21, "low": 30.15, "close": 30.21, "volume": 30.39, "quote_volume": 916.91913, "trades": 13, "taker_buy_quote": 916.91913}, {"ts": 1775520960000, "open": 30.18, "high": 30.2, "low": 30.18, "close": 30.2, "volume": 15.608, "quote_volume": 471.23991, "trades": 7, "taker_buy_quote": 384.62631}, {"ts": 1775521020000, "open": 30.18, "high": 30.19, "low": 30.16, "close": 30.16, "volume": 13.987, "quote_volume": 422.23145, "trades": 6, "taker_buy_quote": 390.01808}, {"ts": 1775521080000, "open": 30.16, "high": 30.16, "low": 30.13, "close": 30.13, "volume": 109.106, "quote_volume": 3289.62141, "trades": 18, "taker_buy_quote": 1795.28791}, {"ts": 1775521140000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.14, "volume": 37.19, "quote_volume": 1120.78728, "trades": 6, "taker_buy_quote": 1107.37943}, {"ts": 1775521200000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 23.457, "quote_volume": 706.50075, "trades": 9, "taker_buy_quote": 518.03388}, {"ts": 1775521260000, "open": 30.11, "high": 30.14, "low": 30.11, "close": 30.14, "volume": 64.326, "quote_volume": 1937.61642, "trades": 8, "taker_buy_quote": 1937.61642}, {"ts": 1775521320000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.11, "volume": 27.311, "quote_volume": 822.54673, "trades": 10, "taker_buy_quote": 541.40377}, {"ts": 1775521380000, "open": 30.11, "high": 30.12, "low": 30.07, "close": 30.08, "volume": 153.135, "quote_volume": 4608.42411, "trades": 26, "taker_buy_quote": 591.09164}, {"ts": 1775521440000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 18.039, "quote_volume": 542.82951, "trades": 4, "taker_buy_quote": 434.46951}, {"ts": 1775521500000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 4.851, "quote_volume": 146.02836, "trades": 4, "taker_buy_quote": 106.1025}, {"ts": 1775521560000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.09, "volume": 2.067, "quote_volume": 62.19853, "trades": 2, "taker_buy_quote": 54.67353}, {"ts": 1775521620000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 0.25, "quote_volume": 7.52, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521680000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 22.708, "quote_volume": 683.73788, "trades": 9, "taker_buy_quote": 620.23589}, {"ts": 1775521740000, "open": 30.11, "high": 30.14, "low": 30.11, "close": 30.13, "volume": 94.843, "quote_volume": 2857.40957, "trades": 19, "taker_buy_quote": 27.15364}, {"ts": 1775521800000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521860000, "open": 30.14, "high": 30.15, "low": 30.13, "close": 30.15, "volume": 100.747, "quote_volume": 3037.22701, "trades": 7, "taker_buy_quote": 2538.47925}, {"ts": 1775521920000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 1.353, "quote_volume": 40.76589, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521980000, "open": 30.12, "high": 30.12, "low": 30.08, "close": 30.08, "volume": 34.488, "quote_volume": 1037.83915, "trades": 6, "taker_buy_quote": 108.432}, {"ts": 1775522040000, "open": 30.08, "high": 30.08, "low": 30.08, "close": 30.08, "volume": 1.658, "quote_volume": 49.87264, "trades": 1, "taker_buy_quote": 49.87264}, {"ts": 1775522100000, "open": 30.07, "high": 30.07, "low": 30.06, "close": 30.06, "volume": 3.584, "quote_volume": 107.74879, "trades": 2, "taker_buy_quote": 41.34625}, {"ts": 1775522160000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 20.0, "quote_volume": 601.4, "trades": 2, "taker_buy_quote": 493.148}, {"ts": 1775522220000, "open": 30.05, "high": 30.05, "low": 30.02, "close": 30.04, "volume": 513.746, "quote_volume": 15428.27734, "trades": 25, "taker_buy_quote": 367.77972}, {"ts": 1775522280000, "open": 30.03, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 66.863, "quote_volume": 2006.78094, "trades": 11, "taker_buy_quote": 1996.39748}, {"ts": 1775522340000, "open": 30.01, "high": 30.03, "low": 29.99, "close": 30.01, "volume": 155.316, "quote_volume": 4662.47207, "trades": 30, "taker_buy_quote": 3638.61131}, {"ts": 1775522400000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.03, "volume": 39.547, "quote_volume": 1187.66318, "trades": 9, "taker_buy_quote": 1180.15568}, {"ts": 1775522460000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 28.251, "quote_volume": 848.20153, "trades": 4, "taker_buy_quote": 848.20153}, {"ts": 1775522520000, "open": 30.01, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 32.952, "quote_volume": 988.90647, "trades": 7, "taker_buy_quote": 703.59698}, {"ts": 1775522580000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 10.0, "quote_volume": 300.3, "trades": 1, "taker_buy_quote": 300.3}, {"ts": 1775522640000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.05, "volume": 447.09, "quote_volume": 13429.33331, "trades": 12, "taker_buy_quote": 13142.15642}, {"ts": 1775522700000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 5.116, "quote_volume": 153.62082, "trades": 3, "taker_buy_quote": 108.108}, {"ts": 1775522760000, "open": 30.05, "high": 30.05, "low": 30.04, "close": 30.04, "volume": 29.178, "quote_volume": 876.79059, "trades": 9, "taker_buy_quote": 432.72}, {"ts": 1775522820000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.3, "quote_volume": 9.015, "trades": 1, "taker_buy_quote": 9.015}, {"ts": 1775522880000, "open": 30.06, "high": 30.08, "low": 30.06, "close": 30.08, "volume": 192.67, "quote_volume": 5793.60367, "trades": 17, "taker_buy_quote": 5793.60367}, {"ts": 1775522940000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.08, "volume": 22.564, "quote_volume": 678.43176, "trades": 7, "taker_buy_quote": 77.12512}, {"ts": 1775523000000, "open": 30.09, "high": 30.09, "low": 30.07, "close": 30.07, "volume": 10.8, "quote_volume": 324.828, "trades": 3, "taker_buy_quote": 216.504}, {"ts": 1775523060000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523120000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 11.935, "quote_volume": 359.12415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775523180000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523240000, "open": 30.09, "high": 30.09, "low": 30.08, "close": 30.08, "volume": 8.417, "quote_volume": 253.18586, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775523300000, "open": 30.08, "high": 30.08, "low": 30.07, "close": 30.07, "volume": 178.29, "quote_volume": 5362.84253, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 30.06, "high": 30.07, "low": 30.06, "close": 30.07, "volume": 6.722, "quote_volume": 202.09932, "trades": 2, "taker_buy_quote": 108.252}, {"ts": 1775523420000, "open": 30.07, "high": 30.07, "low": 30.07, "close": 30.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523480000, "open": 30.07, "high": 30.07, "low": 30.06, "close": 30.06, "volume": 2.428, "quote_volume": 72.99896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775523540000, "open": 30.07, "high": 30.08, "low": 30.06, "close": 30.06, "volume": 68.802, "quote_volume": 2069.30761, "trades": 11, "taker_buy_quote": 1307.38136}, {"ts": 1775523600000, "open": 30.03, "high": 30.05, "low": 30.03, "close": 30.03, "volume": 14.736, "quote_volume": 442.52708, "trades": 4, "taker_buy_quote": 427.9325}, {"ts": 1775523660000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.25, "quote_volume": 7.5125, "trades": 1, "taker_buy_quote": 7.5125}, {"ts": 1775523720000, "open": 30.07, "high": 30.1, "low": 30.07, "close": 30.1, "volume": 14.1, "quote_volume": 424.4, "trades": 4, "taker_buy_quote": 424.4}, {"ts": 1775523780000, "open": 30.1, "high": 30.12, "low": 30.1, "close": 30.11, "volume": 14.056, "quote_volume": 423.19286, "trades": 9, "taker_buy_quote": 363.3107}, {"ts": 1775523840000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523900000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 3.807, "quote_volume": 114.5907, "trades": 2, "taker_buy_quote": 114.5907}, {"ts": 1775523960000, "open": 30.09, "high": 30.09, "low": 30.07, "close": 30.07, "volume": 4.707, "quote_volume": 141.61149, "trades": 2, "taker_buy_quote": 108.324}, {"ts": 1775524020000, "open": 30.08, "high": 30.08, "low": 30.06, "close": 30.06, "volume": 43.199, "quote_volume": 1298.94624, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775524080000, "open": 30.08, "high": 30.08, "low": 30.03, "close": 30.03, "volume": 24.071, "quote_volume": 723.51353, "trades": 10, "taker_buy_quote": 216.576}, {"ts": 1775524140000, "open": 30.02, "high": 30.03, "low": 30.01, "close": 30.01, "volume": 33.142, "quote_volume": 995.17369, "trades": 10, "taker_buy_quote": 660.59994}, {"ts": 1775524200000, "open": 30.02, "high": 30.02, "low": 29.99, "close": 30.0, "volume": 113.97, "quote_volume": 3419.03324, "trades": 16, "taker_buy_quote": 99.12}, {"ts": 1775524260000, "open": 29.99, "high": 30.01, "low": 29.98, "close": 30.01, "volume": 41.427, "quote_volume": 1242.3612, "trades": 11, "taker_buy_quote": 784.50322}, {"ts": 1775524320000, "open": 30.02, "high": 30.04, "low": 30.02, "close": 30.04, "volume": 8.303, "quote_volume": 249.40006, "trades": 3, "taker_buy_quote": 249.40006}, {"ts": 1775524380000, "open": 30.04, "high": 30.06, "low": 30.04, "close": 30.06, "volume": 39.743, "quote_volume": 1194.56658, "trades": 6, "taker_buy_quote": 716.17356}, {"ts": 1775524440000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.03, "volume": 55.602, "quote_volume": 1669.7224, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775524500000, "open": 30.06, "high": 30.08, "low": 30.06, "close": 30.08, "volume": 10.618, "quote_volume": 319.20272, "trades": 3, "taker_buy_quote": 38.56256}, {"ts": 1775524560000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 33.501, "quote_volume": 1008.3081, "trades": 3, "taker_buy_quote": 899.9841}, {"ts": 1775524620000, "open": 30.11, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 4.864, "quote_volume": 146.48356, "trades": 5, "taker_buy_quote": 60.58132}, {"ts": 1775524680000, "open": 30.14, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 43.787, "quote_volume": 1320.08415, "trades": 18, "taker_buy_quote": 956.10803}, {"ts": 1775524740000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 9.336, "quote_volume": 281.66712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775524800000, "open": 30.19, "high": 30.25, "low": 30.19, "close": 30.24, "volume": 292.833, "quote_volume": 8851.72195, "trades": 38, "taker_buy_quote": 7751.03595}, {"ts": 1775524860000, "open": 30.24, "high": 30.3, "low": 30.24, "close": 30.27, "volume": 648.244, "quote_volume": 19632.46956, "trades": 33, "taker_buy_quote": 10355.84634}, {"ts": 1775524920000, "open": 30.26, "high": 30.28, "low": 30.23, "close": 30.25, "volume": 237.817, "quote_volume": 7195.22431, "trades": 40, "taker_buy_quote": 4582.05801}, {"ts": 1775524980000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 30.25, "high": 30.28, "low": 30.25, "close": 30.28, "volume": 16.414, "quote_volume": 496.84272, "trades": 7, "taker_buy_quote": 163.9938}, {"ts": 1775525100000, "open": 30.29, "high": 30.29, "low": 30.19, "close": 30.21, "volume": 252.832, "quote_volume": 7637.85045, "trades": 40, "taker_buy_quote": 3626.45718}, {"ts": 1775525160000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 3.6, "quote_volume": 108.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525220000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 4.344, "quote_volume": 131.3576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775525280000, "open": 30.24, "high": 30.25, "low": 30.23, "close": 30.23, "volume": 25.609, "quote_volume": 774.56425, "trades": 6, "taker_buy_quote": 665.73625}, {"ts": 1775525340000, "open": 30.23, "high": 30.23, "low": 30.22, "close": 30.22, "volume": 18.446, "quote_volume": 557.56748, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 30.21, "high": 30.25, "low": 30.2, "close": 30.23, "volume": 31.213, "quote_volume": 943.10445, "trades": 13, "taker_buy_quote": 751.24618}, {"ts": 1775525460000, "open": 30.23, "high": 30.23, "low": 30.23, "close": 30.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525520000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 7.455, "quote_volume": 225.4392, "trades": 3, "taker_buy_quote": 116.5752}, {"ts": 1775525580000, "open": 30.24, "high": 30.24, "low": 30.21, "close": 30.21, "volume": 22.976, "quote_volume": 694.35132, "trades": 9, "taker_buy_quote": 43.9767}, {"ts": 1775525640000, "open": 30.2, "high": 30.24, "low": 30.2, "close": 30.24, "volume": 42.27, "quote_volume": 1277.12471, "trades": 22, "taker_buy_quote": 987.81863}, {"ts": 1775525700000, "open": 30.24, "high": 30.24, "low": 30.24, "close": 30.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525760000, "open": 30.22, "high": 30.22, "low": 30.21, "close": 30.21, "volume": 7.987, "quote_volume": 241.32937, "trades": 5, "taker_buy_quote": 10.90942}, {"ts": 1775525820000, "open": 30.19, "high": 30.19, "low": 30.16, "close": 30.16, "volume": 59.638, "quote_volume": 1798.91503, "trades": 10, "taker_buy_quote": 316.17312}, {"ts": 1775525880000, "open": 30.19, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 0.674, "quote_volume": 20.34557, "trades": 2, "taker_buy_quote": 12.83075}, {"ts": 1775525940000, "open": 30.17, "high": 30.19, "low": 30.12, "close": 30.12, "volume": 70.478, "quote_volume": 2126.72848, "trades": 15, "taker_buy_quote": 121.68161}, {"ts": 1775526000000, "open": 30.13, "high": 30.14, "low": 30.12, "close": 30.14, "volume": 11.567, "quote_volume": 348.5164, "trades": 5, "taker_buy_quote": 108.504}, {"ts": 1775526060000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526120000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.13, "volume": 17.2, "quote_volume": 518.336, "trades": 4, "taker_buy_quote": 216.936}, {"ts": 1775526180000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 2.0, "quote_volume": 60.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526240000, "open": 30.16, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 55.47, "quote_volume": 1672.84854, "trades": 13, "taker_buy_quote": 1174.08678}, {"ts": 1775526300000, "open": 30.15, "high": 30.17, "low": 30.15, "close": 30.16, "volume": 34.766, "quote_volume": 1048.29125, "trades": 8, "taker_buy_quote": 816.11708}, {"ts": 1775526360000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 22.817, "quote_volume": 687.83919, "trades": 6, "taker_buy_quote": 398.9448}, {"ts": 1775526420000, "open": 30.14, "high": 30.14, "low": 30.11, "close": 30.12, "volume": 57.788, "quote_volume": 1740.78434, "trades": 15, "taker_buy_quote": 228.06864}, {"ts": 1775526480000, "open": 30.11, "high": 30.13, "low": 30.11, "close": 30.12, "volume": 39.103, "quote_volume": 1177.58222, "trades": 11, "taker_buy_quote": 910.22964}, {"ts": 1775526540000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 41.985, "quote_volume": 1264.16835, "trades": 11, "taker_buy_quote": 650.376}, {"ts": 1775526600000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 132.202, "quote_volume": 3979.1057, "trades": 19, "taker_buy_quote": 1360.348}, {"ts": 1775526660000, "open": 30.1, "high": 30.1, "low": 30.07, "close": 30.07, "volume": 248.91, "quote_volume": 7487.30876, "trades": 34, "taker_buy_quote": 6649.1416}, {"ts": 1775526720000, "open": 30.07, "high": 30.07, "low": 30.0, "close": 30.0, "volume": 59.91, "quote_volume": 1799.14132, "trades": 25, "taker_buy_quote": 501.82722}, {"ts": 1775526780000, "open": 30.0, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 33.381, "quote_volume": 1001.80381, "trades": 5, "taker_buy_quote": 1001.80381}, {"ts": 1775526840000, "open": 30.03, "high": 30.04, "low": 30.02, "close": 30.02, "volume": 17.769, "quote_volume": 533.6143, "trades": 4, "taker_buy_quote": 528.60096}, {"ts": 1775526900000, "open": 30.02, "high": 30.02, "low": 30.02, "close": 30.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526960000, "open": 30.01, "high": 30.01, "low": 29.99, "close": 29.99, "volume": 77.514, "quote_volume": 2324.77036, "trades": 16, "taker_buy_quote": 104.67488}, {"ts": 1775527020000, "open": 30.0, "high": 30.02, "low": 30.0, "close": 30.02, "volume": 88.596, "quote_volume": 2659.02172, "trades": 25, "taker_buy_quote": 2659.02172}, {"ts": 1775527080000, "open": 30.03, "high": 30.04, "low": 30.03, "close": 30.04, "volume": 14.014, "quote_volume": 420.97806, "trades": 3, "taker_buy_quote": 420.97806}, {"ts": 1775527140000, "open": 30.05, "high": 30.05, "low": 30.05, "close": 30.05, "volume": 0.25, "quote_volume": 7.5125, "trades": 1, "taker_buy_quote": 7.5125}, {"ts": 1775527200000, "open": 30.04, "high": 30.04, "low": 30.02, "close": 30.02, "volume": 27.13, "quote_volume": 814.74491, "trades": 5, "taker_buy_quote": 583.51293}, {"ts": 1775527260000, "open": 30.03, "high": 30.03, "low": 30.02, "close": 30.02, "volume": 4.797, "quote_volume": 144.01726, "trades": 5, "taker_buy_quote": 124.05396}, {"ts": 1775527320000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.0, "volume": 23.336, "quote_volume": 700.116, "trades": 4, "taker_buy_quote": 420.0}, {"ts": 1775527380000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527440000, "open": 30.03, "high": 30.03, "low": 30.03, "close": 30.03, "volume": 0.25, "quote_volume": 7.5075, "trades": 1, "taker_buy_quote": 7.5075}, {"ts": 1775527500000, "open": 30.02, "high": 30.02, "low": 29.98, "close": 29.98, "volume": 263.259, "quote_volume": 7895.17431, "trades": 25, "taker_buy_quote": 32.94}, {"ts": 1775527560000, "open": 30.0, "high": 30.0, "low": 30.0, "close": 30.0, "volume": 14.572, "quote_volume": 437.16, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527620000, "open": 29.98, "high": 29.98, "low": 29.92, "close": 29.92, "volume": 72.938, "quote_volume": 2184.23644, "trades": 18, "taker_buy_quote": 20.27615}, {"ts": 1775527680000, "open": 29.92, "high": 29.95, "low": 29.92, "close": 29.95, "volume": 65.22, "quote_volume": 1952.03589, "trades": 8, "taker_buy_quote": 1952.03589}, {"ts": 1775527740000, "open": 29.96, "high": 29.98, "low": 29.96, "close": 29.98, "volume": 61.903, "quote_volume": 1855.71671, "trades": 8, "taker_buy_quote": 1844.23437}, {"ts": 1775527800000, "open": 29.98, "high": 29.99, "low": 29.97, "close": 29.97, "volume": 53.443, "quote_volume": 1602.15706, "trades": 7, "taker_buy_quote": 647.26408}, {"ts": 1775527860000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 13.599, "quote_volume": 407.56343, "trades": 3, "taker_buy_quote": 407.56343}, {"ts": 1775527920000, "open": 29.97, "high": 30.0, "low": 29.97, "close": 29.98, "volume": 76.059, "quote_volume": 2281.26973, "trades": 17, "taker_buy_quote": 1646.79602}, {"ts": 1775527980000, "open": 29.99, "high": 30.0, "low": 29.95, "close": 29.96, "volume": 320.825, "quote_volume": 9620.59134, "trades": 45, "taker_buy_quote": 2245.35708}, {"ts": 1775528040000, "open": 29.97, "high": 29.98, "low": 29.97, "close": 29.97, "volume": 38.997, "quote_volume": 1168.77609, "trades": 7, "taker_buy_quote": 363.11652}, {"ts": 1775528100000, "open": 29.99, "high": 29.99, "low": 29.99, "close": 29.99, "volume": 1.586, "quote_volume": 47.56414, "trades": 2, "taker_buy_quote": 7.52749}, {"ts": 1775528160000, "open": 30.0, "high": 30.0, "low": 29.98, "close": 29.98, "volume": 1.185, "quote_volume": 35.54498, "trades": 2, "taker_buy_quote": 28.02}, {"ts": 1775528220000, "open": 30.0, "high": 30.01, "low": 30.0, "close": 30.01, "volume": 0.812, "quote_volume": 24.36179, "trades": 2, "taker_buy_quote": 5.37179}, {"ts": 1775528280000, "open": 30.04, "high": 30.06, "low": 30.04, "close": 30.06, "volume": 10.71, "quote_volume": 321.87751, "trades": 6, "taker_buy_quote": 270.62521}, {"ts": 1775528340000, "open": 30.08, "high": 30.09, "low": 30.08, "close": 30.09, "volume": 3.002, "quote_volume": 90.30738, "trades": 6, "taker_buy_quote": 68.5824}, {"ts": 1775528400000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.247, "quote_volume": 7.43717, "trades": 1, "taker_buy_quote": 7.43717}, {"ts": 1775528460000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 4.665, "quote_volume": 140.3762, "trades": 4, "taker_buy_quote": 127.4375}, {"ts": 1775528520000, "open": 30.09, "high": 30.09, "low": 30.05, "close": 30.09, "volume": 59.02, "quote_volume": 1774.41674, "trades": 11, "taker_buy_quote": 1449.68106}, {"ts": 1775528580000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.11, "volume": 24.926, "quote_volume": 750.49393, "trades": 7, "taker_buy_quote": 135.84253}, {"ts": 1775528640000, "open": 30.12, "high": 30.15, "low": 30.12, "close": 30.14, "volume": 103.491, "quote_volume": 3119.68878, "trades": 12, "taker_buy_quote": 2772.83766}, {"ts": 1775528700000, "open": 30.14, "high": 30.16, "low": 30.14, "close": 30.16, "volume": 27.165, "quote_volume": 819.02737, "trades": 6, "taker_buy_quote": 632.49766}, {"ts": 1775528760000, "open": 30.18, "high": 30.21, "low": 30.13, "close": 30.13, "volume": 132.687, "quote_volume": 4003.76505, "trades": 29, "taker_buy_quote": 593.74734}, {"ts": 1775528820000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 14.486, "quote_volume": 436.50468, "trades": 4, "taker_buy_quote": 428.99982}, {"ts": 1775528880000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 6.46, "quote_volume": 194.8982, "trades": 3, "taker_buy_quote": 194.8982}, {"ts": 1775528940000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 3.849, "quote_volume": 116.12433, "trades": 2, "taker_buy_quote": 108.612}, {"ts": 1775529060000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 15.492, "quote_volume": 467.53613, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 30.17, "high": 30.19, "low": 30.17, "close": 30.18, "volume": 34.448, "quote_volume": 1039.66675, "trades": 9, "taker_buy_quote": 238.16198}, {"ts": 1775529180000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 27.538, "quote_volume": 830.82146, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775529240000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 14.214, "quote_volume": 428.52424, "trades": 4, "taker_buy_quote": 337.04685}, {"ts": 1775529300000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529360000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 12.638, "quote_volume": 381.26078, "trades": 6, "taker_buy_quote": 381.26078}, {"ts": 1775529420000, "open": 30.18, "high": 30.2, "low": 30.18, "close": 30.2, "volume": 37.982, "quote_volume": 1146.9904, "trades": 6, "taker_buy_quote": 1047.3964}, {"ts": 1775529480000, "open": 30.22, "high": 30.24, "low": 30.2, "close": 30.2, "volume": 124.957, "quote_volume": 3776.57453, "trades": 18, "taker_buy_quote": 2563.00572}, {"ts": 1775529540000, "open": 30.19, "high": 30.19, "low": 30.17, "close": 30.17, "volume": 8.693, "quote_volume": 262.27828, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775529600000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 6.73, "quote_volume": 202.8925, "trades": 6, "taker_buy_quote": 30.2103}, {"ts": 1775529660000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 1.0, "quote_volume": 30.15, "trades": 1, "taker_buy_quote": 30.15}, {"ts": 1775529720000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 38.25, "quote_volume": 1153.2375, "trades": 2, "taker_buy_quote": 1153.2375}, {"ts": 1775529780000, "open": 30.13, "high": 30.13, "low": 30.1, "close": 30.1, "volume": 13.393, "quote_volume": 403.27041, "trades": 7, "taker_buy_quote": 203.93218}, {"ts": 1775529840000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 4.758, "quote_volume": 143.2158, "trades": 1, "taker_buy_quote": 143.2158}, {"ts": 1775529900000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.11, "volume": 10.017, "quote_volume": 301.70955, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775529960000, "open": 30.08, "high": 30.12, "low": 30.08, "close": 30.12, "volume": 4.895, "quote_volume": 147.26216, "trades": 5, "taker_buy_quote": 108.288}, {"ts": 1775530020000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 0.249, "quote_volume": 7.49739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530140000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.249, "quote_volume": 7.50237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 211.715, "quote_volume": 6378.97295, "trades": 12, "taker_buy_quote": 559.03202}, {"ts": 1775530260000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 16.067, "quote_volume": 484.09871, "trades": 4, "taker_buy_quote": 108.468}, {"ts": 1775530320000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530380000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530440000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.643, "quote_volume": 19.38002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530560000, "open": 30.14, "high": 30.15, "low": 30.13, "close": 30.15, "volume": 11.84, "quote_volume": 356.80026, "trades": 4, "taker_buy_quote": 178.64157}, {"ts": 1775530620000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 1.097, "quote_volume": 33.08552, "trades": 1, "taker_buy_quote": 33.08552}, {"ts": 1775530680000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 0.662, "quote_volume": 19.97916, "trades": 1, "taker_buy_quote": 19.97916}, {"ts": 1775530740000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 1.0, "quote_volume": 30.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 30.15, "high": 30.16, "low": 30.15, "close": 30.16, "volume": 49.127, "quote_volume": 1481.23683, "trades": 8, "taker_buy_quote": 1199.75643}, {"ts": 1775530860000, "open": 30.17, "high": 30.17, "low": 30.13, "close": 30.13, "volume": 60.231, "quote_volume": 1816.00659, "trades": 13, "taker_buy_quote": 138.98153}, {"ts": 1775530920000, "open": 30.14, "high": 30.16, "low": 30.14, "close": 30.15, "volume": 67.117, "quote_volume": 2023.50238, "trades": 9, "taker_buy_quote": 1349.70602}, {"ts": 1775530980000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 104.408, "quote_volume": 3146.90883, "trades": 17, "taker_buy_quote": 1698.30071}, {"ts": 1775531040000, "open": 30.13, "high": 30.13, "low": 30.12, "close": 30.12, "volume": 29.73, "quote_volume": 895.6076, "trades": 8, "taker_buy_quote": 108.432}, {"ts": 1775531100000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 27.063, "quote_volume": 815.57408, "trades": 7, "taker_buy_quote": 728.52851}, {"ts": 1775531160000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 50.355, "quote_volume": 1517.19615, "trades": 6, "taker_buy_quote": 216.936}, {"ts": 1775531220000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 30.14, "high": 30.17, "low": 30.14, "close": 30.17, "volume": 107.409, "quote_volume": 3238.50667, "trades": 11, "taker_buy_quote": 3238.50667}, {"ts": 1775531340000, "open": 30.17, "high": 30.19, "low": 30.15, "close": 30.15, "volume": 297.703, "quote_volume": 8983.53045, "trades": 29, "taker_buy_quote": 8361.95922}, {"ts": 1775531400000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 26.464, "quote_volume": 797.79209, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 28.62, "quote_volume": 862.893, "trades": 4, "taker_buy_quote": 862.893}, {"ts": 1775531520000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.14, "volume": 50.161, "quote_volume": 1511.58913, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 30.13, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 69.067, "quote_volume": 2080.92299, "trades": 7, "taker_buy_quote": 1428.13187}, {"ts": 1775531640000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 21.789, "quote_volume": 656.72709, "trades": 6, "taker_buy_quote": 656.72709}, {"ts": 1775531700000, "open": 30.15, "high": 30.18, "low": 30.15, "close": 30.15, "volume": 154.645, "quote_volume": 4664.15509, "trades": 21, "taker_buy_quote": 3162.29505}, {"ts": 1775531760000, "open": 30.17, "high": 30.17, "low": 30.13, "close": 30.13, "volume": 60.6, "quote_volume": 1826.89589, "trades": 12, "taker_buy_quote": 227.80425}, {"ts": 1775531820000, "open": 30.14, "high": 30.15, "low": 30.12, "close": 30.12, "volume": 120.274, "quote_volume": 3623.35288, "trades": 21, "taker_buy_quote": 441.57195}, {"ts": 1775531880000, "open": 30.12, "high": 30.15, "low": 30.1, "close": 30.15, "volume": 142.156, "quote_volume": 4283.62046, "trades": 15, "taker_buy_quote": 3190.39465}, {"ts": 1775531940000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 4.834, "quote_volume": 145.7451, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 30.14, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 34.636, "quote_volume": 1043.8814, "trades": 12, "taker_buy_quote": 402.00732}, {"ts": 1775532060000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 33.031, "quote_volume": 995.88465, "trades": 2, "taker_buy_quote": 995.88465}, {"ts": 1775532120000, "open": 30.16, "high": 30.2, "low": 30.16, "close": 30.17, "volume": 250.405, "quote_volume": 7555.43978, "trades": 28, "taker_buy_quote": 2867.83029}, {"ts": 1775532180000, "open": 30.17, "high": 30.19, "low": 30.16, "close": 30.19, "volume": 19.354, "quote_volume": 583.91705, "trades": 4, "taker_buy_quote": 40.66593}, {"ts": 1775532240000, "open": 30.18, "high": 30.21, "low": 30.18, "close": 30.21, "volume": 198.485, "quote_volume": 5992.88459, "trades": 18, "taker_buy_quote": 5970.08359}, {"ts": 1775532300000, "open": 30.2, "high": 30.2, "low": 30.19, "close": 30.19, "volume": 466.266, "quote_volume": 14081.21665, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 30.21, "high": 30.26, "low": 30.21, "close": 30.23, "volume": 331.752, "quote_volume": 10030.74032, "trades": 41, "taker_buy_quote": 8843.00366}, {"ts": 1775532420000, "open": 30.22, "high": 30.22, "low": 30.17, "close": 30.17, "volume": 134.159, "quote_volume": 4051.29141, "trades": 21, "taker_buy_quote": 268.47627}, {"ts": 1775532480000, "open": 30.19, "high": 30.2, "low": 30.18, "close": 30.18, "volume": 64.19, "quote_volume": 1937.78706, "trades": 7, "taker_buy_quote": 937.75404}, {"ts": 1775532540000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 128.577, "quote_volume": 3878.24361, "trades": 25, "taker_buy_quote": 231.90312}, {"ts": 1775532600000, "open": 30.18, "high": 30.18, "low": 30.17, "close": 30.17, "volume": 81.001, "quote_volume": 2444.00853, "trades": 18, "taker_buy_quote": 628.83048}, {"ts": 1775532660000, "open": 30.19, "high": 30.19, "low": 30.18, "close": 30.18, "volume": 352.648, "quote_volume": 10643.46092, "trades": 11, "taker_buy_quote": 1534.49732}, {"ts": 1775532720000, "open": 30.17, "high": 30.17, "low": 30.15, "close": 30.15, "volume": 26.772, "quote_volume": 807.20825, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.15, "volume": 85.22, "quote_volume": 2569.19118, "trades": 18, "taker_buy_quote": 1593.97183}, {"ts": 1775532840000, "open": 30.16, "high": 30.16, "low": 30.16, "close": 30.16, "volume": 1.997, "quote_volume": 60.22952, "trades": 2, "taker_buy_quote": 60.22952}, {"ts": 1775532900000, "open": 30.16, "high": 30.16, "low": 30.14, "close": 30.14, "volume": 61.75, "quote_volume": 1861.9374, "trades": 9, "taker_buy_quote": 37.00632}, {"ts": 1775532960000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 32.059, "quote_volume": 966.89091, "trades": 3, "taker_buy_quote": 941.17296}, {"ts": 1775533020000, "open": 30.15, "high": 30.15, "low": 30.14, "close": 30.14, "volume": 2.084, "quote_volume": 62.83051, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 30.14, "high": 30.15, "low": 30.14, "close": 30.15, "volume": 11.998, "quote_volume": 361.73298, "trades": 8, "taker_buy_quote": 228.56715}, {"ts": 1775533140000, "open": 30.15, "high": 30.15, "low": 30.13, "close": 30.13, "volume": 43.498, "quote_volume": 1310.64254, "trades": 8, "taker_buy_quote": 79.99515}, {"ts": 1775533200000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 2.463, "quote_volume": 74.20459, "trades": 5, "taker_buy_quote": 13.76941}, {"ts": 1775533260000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 2.008, "quote_volume": 60.48096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533380000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 14.766, "quote_volume": 444.76285, "trades": 4, "taker_buy_quote": 32.93209}, {"ts": 1775533440000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 2.149, "quote_volume": 64.72788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533500000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 22.434, "quote_volume": 676.16076, "trades": 2, "taker_buy_quote": 676.16076}, {"ts": 1775533560000, "open": 30.14, "high": 30.14, "low": 30.12, "close": 30.12, "volume": 40.239, "quote_volume": 1212.01254, "trades": 9, "taker_buy_quote": 8.98172}, {"ts": 1775533620000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 12.092, "quote_volume": 364.21104, "trades": 3, "taker_buy_quote": 86.41428}, {"ts": 1775533740000, "open": 30.12, "high": 30.13, "low": 30.12, "close": 30.13, "volume": 64.99, "quote_volume": 1957.77622, "trades": 5, "taker_buy_quote": 1957.77622}, {"ts": 1775533800000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 22.411, "quote_volume": 674.79521, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "open": 30.12, "high": 30.14, "low": 30.12, "close": 30.14, "volume": 72.643, "quote_volume": 2188.33396, "trades": 6, "taker_buy_quote": 2188.33396}, {"ts": 1775533920000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.11, "volume": 16.089, "quote_volume": 484.57979, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 30.13, "high": 30.14, "low": 30.13, "close": 30.14, "volume": 27.0, "quote_volume": 813.58, "trades": 4, "taker_buy_quote": 813.58}, {"ts": 1775534040000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.431, "quote_volume": 12.99034, "trades": 1, "taker_buy_quote": 12.99034}, {"ts": 1775534100000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 30.12, "high": 30.14, "low": 30.12, "close": 30.13, "volume": 50.128, "quote_volume": 1510.31953, "trades": 12, "taker_buy_quote": 971.67736}, {"ts": 1775534220000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 1.527, "quote_volume": 46.00851, "trades": 1, "taker_buy_quote": 46.00851}, {"ts": 1775534280000, "open": 30.14, "high": 30.18, "low": 30.14, "close": 30.17, "volume": 96.49, "quote_volume": 2910.57565, "trades": 31, "taker_buy_quote": 1814.48339}, {"ts": 1775534340000, "open": 30.16, "high": 30.16, "low": 30.13, "close": 30.13, "volume": 71.661, "quote_volume": 2159.60881, "trades": 10, "taker_buy_quote": 590.51787}, {"ts": 1775534400000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.222, "quote_volume": 6.6933, "trades": 1, "taker_buy_quote": 6.6933}, {"ts": 1775534460000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 8.101, "quote_volume": 244.08313, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 30.14, "high": 30.14, "low": 30.12, "close": 30.12, "volume": 43.008, "quote_volume": 1295.49271, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775534580000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 9.445, "quote_volume": 284.4834, "trades": 1, "taker_buy_quote": 284.4834}, {"ts": 1775534640000, "open": 30.11, "high": 30.11, "low": 30.08, "close": 30.11, "volume": 84.423, "quote_volume": 2540.83871, "trades": 30, "taker_buy_quote": 1215.1168}, {"ts": 1775534700000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 30.989, "quote_volume": 932.7689, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775534760000, "open": 30.11, "high": 30.11, "low": 30.09, "close": 30.1, "volume": 137.729, "quote_volume": 4145.89036, "trades": 21, "taker_buy_quote": 1957.9049}, {"ts": 1775534820000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 10.184, "quote_volume": 306.49781, "trades": 3, "taker_buy_quote": 184.3625}, {"ts": 1775534880000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 3.868, "quote_volume": 116.38812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.09, "volume": 74.178, "quote_volume": 2232.65248, "trades": 9, "taker_buy_quote": 922.0533}, {"ts": 1775535000000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 120.162, "quote_volume": 3615.90553, "trades": 16, "taker_buy_quote": 1185.7801}, {"ts": 1775535060000, "open": 30.1, "high": 30.11, "low": 30.1, "close": 30.1, "volume": 48.062, "quote_volume": 1447.07461, "trades": 6, "taker_buy_quote": 1229.72251}, {"ts": 1775535120000, "open": 30.1, "high": 30.1, "low": 30.1, "close": 30.1, "volume": 4.883, "quote_volume": 146.9783, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 30.12, "high": 30.12, "low": 30.11, "close": 30.12, "volume": 14.021, "quote_volume": 422.30633, "trades": 3, "taker_buy_quote": 403.66824}, {"ts": 1775535240000, "open": 30.11, "high": 30.12, "low": 30.1, "close": 30.12, "volume": 191.078, "quote_volume": 5753.07764, "trades": 23, "taker_buy_quote": 2523.08223}, {"ts": 1775535300000, "open": 30.11, "high": 30.11, "low": 30.11, "close": 30.11, "volume": 3.288, "quote_volume": 99.00168, "trades": 2, "taker_buy_quote": 83.94668}, {"ts": 1775535360000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.83, "quote_volume": 24.9996, "trades": 1, "taker_buy_quote": 24.9996}, {"ts": 1775535420000, "open": 30.12, "high": 30.12, "low": 30.12, "close": 30.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.09, "volume": 39.447, "quote_volume": 1186.9737, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 14.0, "quote_volume": 421.26, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775535600000, "open": 30.1, "high": 30.13, "low": 30.1, "close": 30.11, "volume": 96.089, "quote_volume": 2892.92987, "trades": 21, "taker_buy_quote": 1307.34247}, {"ts": 1775535660000, "open": 30.1, "high": 30.1, "low": 30.09, "close": 30.09, "volume": 19.652, "quote_volume": 591.47118, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 30.09, "high": 30.09, "low": 30.09, "close": 30.09, "volume": 0.491, "quote_volume": 14.77419, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775535780000, "open": 30.09, "high": 30.12, "low": 30.09, "close": 30.11, "volume": 89.69, "quote_volume": 2700.23303, "trades": 15, "taker_buy_quote": 2406.92208}, {"ts": 1775535840000, "open": 30.12, "high": 30.15, "low": 30.12, "close": 30.15, "volume": 73.462, "quote_volume": 2214.03476, "trades": 14, "taker_buy_quote": 2194.63748}, {"ts": 1775535900000, "open": 30.16, "high": 30.2, "low": 30.16, "close": 30.18, "volume": 208.971, "quote_volume": 6305.23488, "trades": 28, "taker_buy_quote": 4952.93418}, {"ts": 1775535960000, "open": 30.17, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 62.986, "quote_volume": 1899.92419, "trades": 12, "taker_buy_quote": 712.12707}, {"ts": 1775536020000, "open": 30.16, "high": 30.16, "low": 30.15, "close": 30.15, "volume": 2.474, "quote_volume": 74.60907, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775536080000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 39.091, "quote_volume": 1177.81183, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 30.14, "high": 30.14, "low": 30.14, "close": 30.14, "volume": 36.373, "quote_volume": 1096.28222, "trades": 5, "taker_buy_quote": 1096.28222}, {"ts": 1775536200000, "open": 30.14, "high": 30.16, "low": 30.13, "close": 30.16, "volume": 85.9, "quote_volume": 2589.12973, "trades": 14, "taker_buy_quote": 1506.20543}, {"ts": 1775536260000, "open": 30.15, "high": 30.18, "low": 30.15, "close": 30.18, "volume": 29.709, "quote_volume": 896.48216, "trades": 10, "taker_buy_quote": 859.15646}, {"ts": 1775536320000, "open": 30.18, "high": 30.18, "low": 30.16, "close": 30.16, "volume": 67.979, "quote_volume": 2051.5475, "trades": 2, "taker_buy_quote": 1962.99774}, {"ts": 1775536380000, "open": 30.16, "high": 30.18, "low": 30.16, "close": 30.18, "volume": 40.279, "quote_volume": 1215.21828, "trades": 5, "taker_buy_quote": 609.09276}, {"ts": 1775536440000, "open": 30.19, "high": 30.2, "low": 30.19, "close": 30.2, "volume": 32.918, "quote_volume": 993.8081, "trades": 8, "taker_buy_quote": 571.1481}, {"ts": 1775536500000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 13.487, "quote_volume": 407.04262, "trades": 2, "taker_buy_quote": 14.97424}, {"ts": 1775536560000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 1.097, "quote_volume": 33.09649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 24.193, "quote_volume": 730.14474, "trades": 1, "taker_buy_quote": 730.14474}, {"ts": 1775536680000, "open": 30.17, "high": 30.18, "low": 30.15, "close": 30.15, "volume": 57.37, "quote_volume": 1730.24742, "trades": 12, "taker_buy_quote": 542.63058}, {"ts": 1775536740000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 30.15, "high": 30.15, "low": 30.15, "close": 30.15, "volume": 15.185, "quote_volume": 457.82775, "trades": 3, "taker_buy_quote": 60.3}, {"ts": 1775536860000, "open": 30.15, "high": 30.15, "low": 30.12, "close": 30.14, "volume": 23.313, "quote_volume": 702.3739, "trades": 12, "taker_buy_quote": 67.19306}, {"ts": 1775536920000, "open": 30.14, "high": 30.15, "low": 30.13, "close": 30.15, "volume": 13.708, "quote_volume": 413.16559, "trades": 5, "taker_buy_quote": 182.11583}, {"ts": 1775536980000, "open": 30.15, "high": 30.18, "low": 30.15, "close": 30.18, "volume": 69.087, "quote_volume": 2084.49946, "trades": 20, "taker_buy_quote": 2084.49946}, {"ts": 1775537040000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 30.73, "quote_volume": 927.62615, "trades": 8, "taker_buy_quote": 818.97815}, {"ts": 1775537100000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 1.06, "quote_volume": 31.97209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775537160000, "open": 30.18, "high": 30.18, "low": 30.18, "close": 30.18, "volume": 4.321, "quote_volume": 130.40778, "trades": 2, "taker_buy_quote": 130.40778}, {"ts": 1775537220000, "open": 30.19, "high": 30.24, "low": 30.19, "close": 30.24, "volume": 137.353, "quote_volume": 4149.8997, "trades": 21, "taker_buy_quote": 4119.62946}, {"ts": 1775537280000, "open": 30.24, "high": 30.45, "low": 30.24, "close": 30.38, "volume": 434.626, "quote_volume": 13194.67172, "trades": 86, "taker_buy_quote": 7654.92197}, {"ts": 1775537340000, "open": 30.39, "high": 30.4, "low": 30.33, "close": 30.35, "volume": 100.631, "quote_volume": 3055.12355, "trades": 28, "taker_buy_quote": 1163.90592}, {"ts": 1775537400000, "open": 30.34, "high": 30.36, "low": 30.33, "close": 30.36, "volume": 11.226, "quote_volume": 340.64601, "trades": 8, "taker_buy_quote": 249.62568}, {"ts": 1775537460000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 4.096, "quote_volume": 124.39552, "trades": 3, "taker_buy_quote": 124.39552}, {"ts": 1775537520000, "open": 30.36, "high": 30.38, "low": 30.36, "close": 30.38, "volume": 9.724, "quote_volume": 295.33816, "trades": 4, "taker_buy_quote": 295.33816}, {"ts": 1775537580000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 36.28, "quote_volume": 1102.59044, "trades": 10, "taker_buy_quote": 795.19559}, {"ts": 1775537640000, "open": 30.39, "high": 30.42, "low": 30.38, "close": 30.38, "volume": 127.323, "quote_volume": 3871.33757, "trades": 14, "taker_buy_quote": 1648.033}, {"ts": 1775537700000, "open": 30.36, "high": 30.36, "low": 30.34, "close": 30.34, "volume": 59.407, "quote_volume": 1802.48748, "trades": 9, "taker_buy_quote": 231.58861}, {"ts": 1775537760000, "open": 30.34, "high": 30.35, "low": 30.32, "close": 30.32, "volume": 268.416, "quote_volume": 8142.38869, "trades": 23, "taker_buy_quote": 2522.66754}, {"ts": 1775537820000, "open": 30.33, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 4.69, "quote_volume": 142.2601, "trades": 5, "taker_buy_quote": 142.2601}, {"ts": 1775537880000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 55.742, "quote_volume": 1691.7697, "trades": 3, "taker_buy_quote": 22.5804}, {"ts": 1775537940000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 13.183, "quote_volume": 399.97567, "trades": 3, "taker_buy_quote": 399.97567}, {"ts": 1775538000000, "open": 30.35, "high": 30.35, "low": 30.34, "close": 30.34, "volume": 32.266, "quote_volume": 978.98338, "trades": 7, "taker_buy_quote": 194.54268}, {"ts": 1775538060000, "open": 30.34, "high": 30.34, "low": 30.31, "close": 30.33, "volume": 105.513, "quote_volume": 3199.69027, "trades": 10, "taker_buy_quote": 1232.7095}, {"ts": 1775538120000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 0.549, "quote_volume": 16.6347, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 1.659, "quote_volume": 50.30088, "trades": 3, "taker_buy_quote": 18.46488}, {"ts": 1775538240000, "open": 30.33, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 102.177, "quote_volume": 3099.50485, "trades": 9, "taker_buy_quote": 2622.52788}, {"ts": 1775538300000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 6.488, "quote_volume": 196.71616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775538360000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 21.567, "quote_volume": 653.59872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 30.31, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 27.229, "quote_volume": 824.92504, "trades": 6, "taker_buy_quote": 39.94858}, {"ts": 1775538480000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 9.0, "quote_volume": 272.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538540000, "open": 30.32, "high": 30.34, "low": 30.32, "close": 30.34, "volume": 106.945, "quote_volume": 3244.6734, "trades": 7, "taker_buy_quote": 3244.6734}, {"ts": 1775538600000, "open": 30.33, "high": 30.34, "low": 30.32, "close": 30.34, "volume": 346.997, "quote_volume": 10527.16162, "trades": 27, "taker_buy_quote": 1082.51774}, {"ts": 1775538660000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 37.635, "quote_volume": 1141.88686, "trades": 5, "taker_buy_quote": 124.3136}, {"ts": 1775538720000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 21.546, "quote_volume": 654.13656, "trades": 1, "taker_buy_quote": 654.13656}, {"ts": 1775538780000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 39.341, "quote_volume": 1195.17958, "trades": 2, "taker_buy_quote": 1195.17958}, {"ts": 1775538900000, "open": 30.39, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 37.387, "quote_volume": 1135.9908, "trades": 3, "taker_buy_quote": 527.99586}, {"ts": 1775538960000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 29.166, "quote_volume": 885.47728, "trades": 3, "taker_buy_quote": 885.47728}, {"ts": 1775539020000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.4, "volume": 1.669, "quote_volume": 50.73734, "trades": 3, "taker_buy_quote": 44.96324}, {"ts": 1775539080000, "open": 30.41, "high": 30.41, "low": 30.37, "close": 30.37, "volume": 130.231, "quote_volume": 3958.71216, "trades": 19, "taker_buy_quote": 2240.9129}, {"ts": 1775539140000, "open": 30.37, "high": 30.39, "low": 30.36, "close": 30.39, "volume": 28.393, "quote_volume": 862.70764, "trades": 7, "taker_buy_quote": 847.70733}, {"ts": 1775539200000, "open": 30.37, "high": 30.37, "low": 30.34, "close": 30.34, "volume": 8.342, "quote_volume": 253.21409, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775539260000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 1.719, "quote_volume": 52.18141, "trades": 4, "taker_buy_quote": 7.22568}, {"ts": 1775539380000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539440000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 1.0, "quote_volume": 30.35, "trades": 1, "taker_buy_quote": 30.35}, {"ts": 1775539560000, "open": 30.35, "high": 30.35, "low": 30.29, "close": 30.3, "volume": 26.198, "quote_volume": 794.03544, "trades": 13, "taker_buy_quote": 499.88694}, {"ts": 1775539620000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.29, "volume": 73.393, "quote_volume": 2223.11736, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775539680000, "open": 30.29, "high": 30.32, "low": 30.29, "close": 30.31, "volume": 40.43, "quote_volume": 1225.24351, "trades": 10, "taker_buy_quote": 1136.88758}, {"ts": 1775539740000, "open": 30.3, "high": 30.3, "low": 30.29, "close": 30.3, "volume": 36.766, "quote_volume": 1113.87733, "trades": 7, "taker_buy_quote": 87.1125}, {"ts": 1775539800000, "open": 30.29, "high": 30.29, "low": 30.26, "close": 30.27, "volume": 87.378, "quote_volume": 2645.33537, "trades": 20, "taker_buy_quote": 1239.30927}, {"ts": 1775539860000, "open": 30.25, "high": 30.25, "low": 30.21, "close": 30.24, "volume": 70.982, "quote_volume": 2145.57264, "trades": 17, "taker_buy_quote": 464.09158}, {"ts": 1775539920000, "open": 30.25, "high": 30.27, "low": 30.25, "close": 30.27, "volume": 22.184, "quote_volume": 671.4388, "trades": 5, "taker_buy_quote": 142.89433}, {"ts": 1775539980000, "open": 30.27, "high": 30.27, "low": 30.27, "close": 30.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540040000, "open": 30.27, "high": 30.28, "low": 30.27, "close": 30.27, "volume": 56.619, "quote_volume": 1714.24541, "trades": 10, "taker_buy_quote": 751.79184}, {"ts": 1775540100000, "open": 30.27, "high": 30.3, "low": 30.27, "close": 30.3, "volume": 36.0, "quote_volume": 1090.15366, "trades": 28, "taker_buy_quote": 1090.15366}, {"ts": 1775540160000, "open": 30.28, "high": 30.3, "low": 30.28, "close": 30.3, "volume": 52.701, "quote_volume": 1596.42539, "trades": 7, "taker_buy_quote": 1172.50539}, {"ts": 1775540220000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 24.602, "quote_volume": 745.5126, "trades": 4, "taker_buy_quote": 527.2806}, {"ts": 1775540280000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 4.108, "quote_volume": 124.43132, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 16.283, "quote_volume": 493.3889, "trades": 3, "taker_buy_quote": 493.3889}, {"ts": 1775540400000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 0.248, "quote_volume": 7.5144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 30.29, "high": 30.29, "low": 30.26, "close": 30.26, "volume": 56.976, "quote_volume": 1725.03905, "trades": 13, "taker_buy_quote": 7.29989}, {"ts": 1775540580000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 0.217, "quote_volume": 6.57076, "trades": 1, "taker_buy_quote": 6.57076}, {"ts": 1775540640000, "open": 30.27, "high": 30.28, "low": 30.24, "close": 30.24, "volume": 338.247, "quote_volume": 10231.69519, "trades": 22, "taker_buy_quote": 72.09668}, {"ts": 1775540700000, "open": 30.24, "high": 30.24, "low": 30.23, "close": 30.23, "volume": 16.895, "quote_volume": 510.75065, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 30.23, "high": 30.25, "low": 30.23, "close": 30.24, "volume": 35.005, "quote_volume": 1058.3403, "trades": 10, "taker_buy_quote": 789.3053}, {"ts": 1775540820000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 93.594, "quote_volume": 2831.2185, "trades": 5, "taker_buy_quote": 2151.71275}, {"ts": 1775540880000, "open": 30.25, "high": 30.26, "low": 30.25, "close": 30.26, "volume": 3.289, "quote_volume": 99.50386, "trades": 2, "taker_buy_quote": 35.13186}, {"ts": 1775540940000, "open": 30.27, "high": 30.27, "low": 30.27, "close": 30.27, "volume": 1.596, "quote_volume": 48.31092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 30.27, "high": 30.29, "low": 30.27, "close": 30.29, "volume": 37.381, "quote_volume": 1131.79279, "trades": 12, "taker_buy_quote": 412.54732}, {"ts": 1775541060000, "open": 30.3, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 21.485, "quote_volume": 650.95548, "trades": 12, "taker_buy_quote": 55.49582}, {"ts": 1775541120000, "open": 30.29, "high": 30.3, "low": 30.29, "close": 30.29, "volume": 7.197, "quote_volume": 218.03783, "trades": 5, "taker_buy_quote": 123.321}, {"ts": 1775541180000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 15.341, "quote_volume": 464.52548, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 30.28, "high": 30.31, "low": 30.28, "close": 30.31, "volume": 14.886, "quote_volume": 450.76296, "trades": 4, "taker_buy_quote": 450.76296}, {"ts": 1775541300000, "open": 30.31, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 41.848, "quote_volume": 1268.05592, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775541360000, "open": 30.32, "high": 30.38, "low": 30.32, "close": 30.38, "volume": 75.763, "quote_volume": 2298.80372, "trades": 19, "taker_buy_quote": 1845.28604}, {"ts": 1775541420000, "open": 30.4, "high": 30.41, "low": 30.38, "close": 30.38, "volume": 57.054, "quote_volume": 1734.59778, "trades": 15, "taker_buy_quote": 834.738}, {"ts": 1775541480000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.466, "quote_volume": 14.16174, "trades": 1, "taker_buy_quote": 14.16174}, {"ts": 1775541540000, "open": 30.41, "high": 30.41, "low": 30.37, "close": 30.41, "volume": 145.93, "quote_volume": 4433.01042, "trades": 24, "taker_buy_quote": 1703.36959}, {"ts": 1775541600000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 16.324, "quote_volume": 496.08883, "trades": 4, "taker_buy_quote": 51.63508}, {"ts": 1775541660000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 87.478, "quote_volume": 2657.76772, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775541720000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 7.543, "quote_volume": 229.3072, "trades": 1, "taker_buy_quote": 229.3072}, {"ts": 1775541780000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 19.409, "quote_volume": 589.65149, "trades": 6, "taker_buy_quote": 18.44673}, {"ts": 1775541840000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 30.4, "high": 30.4, "low": 30.36, "close": 30.36, "volume": 34.509, "quote_volume": 1048.14784, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.751, "quote_volume": 22.80787, "trades": 2, "taker_buy_quote": 22.80787}, {"ts": 1775542020000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542080000, "open": 30.38, "high": 30.41, "low": 30.38, "close": 30.41, "volume": 50.235, "quote_volume": 1526.54913, "trades": 11, "taker_buy_quote": 1101.22913}, {"ts": 1775542140000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 69.672, "quote_volume": 2118.6563, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 14.0, "quote_volume": 425.04, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542260000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.566, "quote_volume": 17.18942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542320000, "open": 30.35, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 56.37, "quote_volume": 1711.16572, "trades": 8, "taker_buy_quote": 111.57263}, {"ts": 1775542380000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 11.07, "quote_volume": 335.8638, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775542440000, "open": 30.35, "high": 30.36, "low": 30.33, "close": 30.33, "volume": 5.588, "quote_volume": 169.60207, "trades": 7, "taker_buy_quote": 158.34964}, {"ts": 1775542500000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 19.761, "quote_volume": 599.34912, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775542560000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 17.119, "quote_volume": 519.26156, "trades": 4, "taker_buy_quote": 19.08386}, {"ts": 1775542620000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 4.514, "quote_volume": 136.86448, "trades": 3, "taker_buy_quote": 86.95776}, {"ts": 1775542680000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 2.786, "quote_volume": 84.47152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542800000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 141.891, "quote_volume": 4303.55403, "trades": 12, "taker_buy_quote": 4270.79763}, {"ts": 1775542860000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.31, "volume": 10.933, "quote_volume": 331.41445, "trades": 7, "taker_buy_quote": 127.90658}, {"ts": 1775542920000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 9.882, "quote_volume": 299.52342, "trades": 3, "taker_buy_quote": 299.52342}, {"ts": 1775542980000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 26.209, "quote_volume": 794.39479, "trades": 3, "taker_buy_quote": 794.39479}, {"ts": 1775543040000, "open": 30.31, "high": 30.34, "low": 30.31, "close": 30.34, "volume": 154.139, "quote_volume": 4672.79032, "trades": 19, "taker_buy_quote": 4430.88076}, {"ts": 1775543100000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.248, "quote_volume": 7.52184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543220000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543280000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543400000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 1.291, "quote_volume": 39.19675, "trades": 2, "taker_buy_quote": 39.19675}, {"ts": 1775543460000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 13.918, "quote_volume": 422.96376, "trades": 8, "taker_buy_quote": 422.96376}, {"ts": 1775543520000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.37, "volume": 43.855, "quote_volume": 1332.12453, "trades": 7, "taker_buy_quote": 361.30255}, {"ts": 1775543580000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 20.52, "quote_volume": 623.8156, "trades": 9, "taker_buy_quote": 323.5624}, {"ts": 1775543640000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 22.152, "quote_volume": 673.42545, "trades": 8, "taker_buy_quote": 141.24112}, {"ts": 1775543700000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 2.023, "quote_volume": 61.47897, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 30.39, "high": 30.41, "low": 30.39, "close": 30.41, "volume": 6.749, "quote_volume": 205.18357, "trades": 8, "taker_buy_quote": 174.44917}, {"ts": 1775543820000, "open": 30.41, "high": 30.45, "low": 30.41, "close": 30.45, "volume": 40.527, "quote_volume": 1233.3089, "trades": 15, "taker_buy_quote": 804.0812}, {"ts": 1775543880000, "open": 30.45, "high": 30.48, "low": 30.44, "close": 30.48, "volume": 28.141, "quote_volume": 857.24244, "trades": 9, "taker_buy_quote": 850.88048}, {"ts": 1775543940000, "open": 30.49, "high": 30.5, "low": 30.48, "close": 30.48, "volume": 18.844, "quote_volume": 574.65647, "trades": 12, "taker_buy_quote": 495.37553}, {"ts": 1775544000000, "open": 30.49, "high": 30.49, "low": 30.43, "close": 30.44, "volume": 70.59, "quote_volume": 2149.12596, "trades": 17, "taker_buy_quote": 125.29181}, {"ts": 1775544060000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 30.46, "high": 30.47, "low": 30.45, "close": 30.47, "volume": 187.391, "quote_volume": 5706.25263, "trades": 8, "taker_buy_quote": 15.05218}, {"ts": 1775544180000, "open": 30.49, "high": 30.5, "low": 30.49, "close": 30.5, "volume": 3.876, "quote_volume": 118.18929, "trades": 2, "taker_buy_quote": 118.18929}, {"ts": 1775544240000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.49, "volume": 14.438, "quote_volume": 440.10871, "trades": 5, "taker_buy_quote": 117.29503}, {"ts": 1775544300000, "open": 30.5, "high": 30.51, "low": 30.48, "close": 30.48, "volume": 9.105, "quote_volume": 277.62689, "trades": 8, "taker_buy_quote": 60.51939}, {"ts": 1775544360000, "open": 30.47, "high": 30.47, "low": 30.44, "close": 30.45, "volume": 34.784, "quote_volume": 1058.87265, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775544420000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 8.25, "quote_volume": 251.295, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 30.45, "high": 30.45, "low": 30.43, "close": 30.45, "volume": 23.861, "quote_volume": 726.2849, "trades": 7, "taker_buy_quote": 583.32462}, {"ts": 1775544540000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 3.6, "quote_volume": 109.62, "trades": 1, "taker_buy_quote": 109.62}, {"ts": 1775544600000, "open": 30.45, "high": 30.46, "low": 30.42, "close": 30.44, "volume": 265.594, "quote_volume": 8081.49359, "trades": 21, "taker_buy_quote": 555.12859}, {"ts": 1775544660000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 16.42, "quote_volume": 499.989, "trades": 3, "taker_buy_quote": 499.989}, {"ts": 1775544720000, "open": 30.44, "high": 30.47, "low": 30.44, "close": 30.47, "volume": 82.611, "quote_volume": 2515.39214, "trades": 11, "taker_buy_quote": 2515.39214}, {"ts": 1775544780000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 4.832, "quote_volume": 147.21872, "trades": 2, "taker_buy_quote": 37.52672}, {"ts": 1775544840000, "open": 30.45, "high": 30.45, "low": 30.43, "close": 30.43, "volume": 256.409, "quote_volume": 7807.56145, "trades": 24, "taker_buy_quote": 41.0805}, {"ts": 1775544900000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 1.703, "quote_volume": 51.78823, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544960000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 9.066, "quote_volume": 275.61931, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 30.42, "high": 30.44, "low": 30.42, "close": 30.44, "volume": 26.638, "quote_volume": 810.74284, "trades": 9, "taker_buy_quote": 810.74284}, {"ts": 1775545080000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 3.285, "quote_volume": 99.9954, "trades": 2, "taker_buy_quote": 99.9954}, {"ts": 1775545140000, "open": 30.44, "high": 30.44, "low": 30.41, "close": 30.41, "volume": 14.744, "quote_volume": 448.48045, "trades": 5, "taker_buy_quote": 117.10268}, {"ts": 1775545200000, "open": 30.41, "high": 30.41, "low": 30.38, "close": 30.4, "volume": 106.346, "quote_volume": 3231.73084, "trades": 22, "taker_buy_quote": 842.65929}, {"ts": 1775545260000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 17.721, "quote_volume": 538.70853, "trades": 3, "taker_buy_quote": 508.7136}, {"ts": 1775545320000, "open": 30.42, "high": 30.44, "low": 30.42, "close": 30.43, "volume": 59.173, "quote_volume": 1800.69064, "trades": 17, "taker_buy_quote": 1800.69064}, {"ts": 1775545380000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545440000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545500000, "open": 30.44, "high": 30.44, "low": 30.42, "close": 30.42, "volume": 2.508, "quote_volume": 76.32026, "trades": 3, "taker_buy_quote": 76.32026}, {"ts": 1775545560000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 3.847, "quote_volume": 117.06421, "trades": 2, "taker_buy_quote": 117.06421}, {"ts": 1775545620000, "open": 30.43, "high": 30.46, "low": 30.43, "close": 30.44, "volume": 53.337, "quote_volume": 1623.6417, "trades": 17, "taker_buy_quote": 720.12702}, {"ts": 1775545680000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 7.978, "quote_volume": 242.75966, "trades": 3, "taker_buy_quote": 109.548}, {"ts": 1775545740000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 35.212, "quote_volume": 1071.14904, "trades": 4, "taker_buy_quote": 1071.14904}, {"ts": 1775545800000, "open": 30.44, "high": 30.44, "low": 30.42, "close": 30.42, "volume": 50.096, "quote_volume": 1523.99232, "trades": 5, "taker_buy_quote": 1362.816}, {"ts": 1775545860000, "open": 30.42, "high": 30.42, "low": 30.4, "close": 30.41, "volume": 9.987, "quote_volume": 303.76578, "trades": 4, "taker_buy_quote": 270.66018}, {"ts": 1775545920000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 1.336, "quote_volume": 40.64112, "trades": 2, "taker_buy_quote": 40.64112}, {"ts": 1775545980000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546040000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 2.047, "quote_volume": 62.24927, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546100000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 4.53, "quote_volume": 137.76413, "trades": 3, "taker_buy_quote": 130.25286}, {"ts": 1775546160000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 1.337, "quote_volume": 40.68244, "trades": 2, "taker_buy_quote": 40.68244}, {"ts": 1775546220000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 13.183, "quote_volume": 401.02933, "trades": 4, "taker_buy_quote": 401.02933}, {"ts": 1775546280000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546340000, "open": 30.43, "high": 30.43, "low": 30.41, "close": 30.41, "volume": 5.184, "quote_volume": 157.72834, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775546400000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 94.56, "quote_volume": 2874.99858, "trades": 13, "taker_buy_quote": 248.48011}, {"ts": 1775546460000, "open": 30.39, "high": 30.4, "low": 30.38, "close": 30.39, "volume": 82.614, "quote_volume": 2510.68263, "trades": 11, "taker_buy_quote": 1303.51502}, {"ts": 1775546520000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 235.258, "quote_volume": 7149.50152, "trades": 5, "taker_buy_quote": 7040.09752}, {"ts": 1775546580000, "open": 30.42, "high": 30.44, "low": 30.42, "close": 30.44, "volume": 62.757, "quote_volume": 1909.08974, "trades": 6, "taker_buy_quote": 1858.62296}, {"ts": 1775546640000, "open": 30.45, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 12.265, "quote_volume": 373.59011, "trades": 6, "taker_buy_quote": 373.59011}, {"ts": 1775546700000, "open": 30.48, "high": 30.52, "low": 30.48, "close": 30.51, "volume": 91.971, "quote_volume": 2806.31308, "trades": 16, "taker_buy_quote": 2667.12338}, {"ts": 1775546760000, "open": 30.5, "high": 30.51, "low": 30.48, "close": 30.51, "volume": 111.0, "quote_volume": 3385.46578, "trades": 18, "taker_buy_quote": 3115.40876}, {"ts": 1775546820000, "open": 30.51, "high": 30.51, "low": 30.49, "close": 30.49, "volume": 132.936, "quote_volume": 4054.62933, "trades": 13, "taker_buy_quote": 213.69204}, {"ts": 1775546880000, "open": 30.49, "high": 30.51, "low": 30.49, "close": 30.51, "volume": 187.306, "quote_volume": 5711.10609, "trades": 9, "taker_buy_quote": 606.70043}, {"ts": 1775546940000, "open": 30.53, "high": 30.53, "low": 30.46, "close": 30.46, "volume": 899.45, "quote_volume": 27416.068, "trades": 69, "taker_buy_quote": 499.08969}, {"ts": 1775547000000, "open": 30.48, "high": 30.5, "low": 30.48, "close": 30.5, "volume": 15.654, "quote_volume": 477.20592, "trades": 3, "taker_buy_quote": 477.20592}, {"ts": 1775547060000, "open": 30.51, "high": 30.57, "low": 30.51, "close": 30.56, "volume": 290.822, "quote_volume": 8881.33414, "trades": 32, "taker_buy_quote": 7657.19782}, {"ts": 1775547120000, "open": 30.57, "high": 30.67, "low": 30.57, "close": 30.65, "volume": 435.541, "quote_volume": 13337.73688, "trades": 70, "taker_buy_quote": 11064.25713}, {"ts": 1775547180000, "open": 30.65, "high": 30.67, "low": 30.63, "close": 30.64, "volume": 432.175, "quote_volume": 13240.06622, "trades": 29, "taker_buy_quote": 2277.80379}, {"ts": 1775547240000, "open": 30.61, "high": 30.61, "low": 30.57, "close": 30.57, "volume": 4.286, "quote_volume": 131.13672, "trades": 6, "taker_buy_quote": 49.49637}, {"ts": 1775547300000, "open": 30.57, "high": 30.57, "low": 30.54, "close": 30.55, "volume": 18.761, "quote_volume": 573.35389, "trades": 8, "taker_buy_quote": 17.32185}, {"ts": 1775547360000, "open": 30.55, "high": 30.57, "low": 30.54, "close": 30.56, "volume": 40.515, "quote_volume": 1238.14369, "trades": 17, "taker_buy_quote": 1120.93585}, {"ts": 1775547420000, "open": 30.55, "high": 30.56, "low": 30.55, "close": 30.56, "volume": 23.76, "quote_volume": 726.0696, "trades": 9, "taker_buy_quote": 726.0696}, {"ts": 1775547480000, "open": 30.54, "high": 30.54, "low": 30.5, "close": 30.5, "volume": 60.362, "quote_volume": 1842.65556, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775547540000, "open": 30.52, "high": 30.52, "low": 30.52, "close": 30.52, "volume": 2.079, "quote_volume": 63.45108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 30.5, "high": 30.51, "low": 30.5, "close": 30.51, "volume": 9.119, "quote_volume": 278.14486, "trades": 5, "taker_buy_quote": 46.86336}, {"ts": 1775547660000, "open": 30.5, "high": 30.5, "low": 30.48, "close": 30.48, "volume": 39.962, "quote_volume": 1218.27774, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775547720000, "open": 30.48, "high": 30.48, "low": 30.48, "close": 30.48, "volume": 21.183, "quote_volume": 645.65784, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775547780000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.49, "volume": 17.022, "quote_volume": 518.86656, "trades": 6, "taker_buy_quote": 109.764}, {"ts": 1775547840000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 18.129, "quote_volume": 552.75321, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775547900000, "open": 30.48, "high": 30.48, "low": 30.47, "close": 30.47, "volume": 80.792, "quote_volume": 2461.91077, "trades": 13, "taker_buy_quote": 493.74}, {"ts": 1775547960000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 23.969, "quote_volume": 730.07395, "trades": 8, "taker_buy_quote": 81.9374}, {"ts": 1775548020000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 3.813, "quote_volume": 116.14611, "trades": 2, "taker_buy_quote": 6.49011}, {"ts": 1775548080000, "open": 30.45, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 18.598, "quote_volume": 566.26347, "trades": 6, "taker_buy_quote": 419.8446}, {"ts": 1775548140000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 17.573, "quote_volume": 534.97948, "trades": 6, "taker_buy_quote": 425.39548}, {"ts": 1775548200000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 1.466, "quote_volume": 44.62504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548260000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 19.742, "quote_volume": 600.94648, "trades": 5, "taker_buy_quote": 381.77848}, {"ts": 1775548320000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 11.44, "quote_volume": 348.1192, "trades": 4, "taker_buy_quote": 337.71214}, {"ts": 1775548380000, "open": 30.43, "high": 30.45, "low": 30.42, "close": 30.45, "volume": 204.369, "quote_volume": 6218.75664, "trades": 23, "taker_buy_quote": 3366.38897}, {"ts": 1775548440000, "open": 30.44, "high": 30.44, "low": 30.42, "close": 30.44, "volume": 25.514, "quote_volume": 776.56383, "trades": 10, "taker_buy_quote": 325.12964}, {"ts": 1775548500000, "open": 30.43, "high": 30.45, "low": 30.43, "close": 30.45, "volume": 29.689, "quote_volume": 903.79052, "trades": 7, "taker_buy_quote": 794.24252}, {"ts": 1775548560000, "open": 30.43, "high": 30.45, "low": 30.42, "close": 30.45, "volume": 27.638, "quote_volume": 840.99259, "trades": 8, "taker_buy_quote": 420.03258}, {"ts": 1775548620000, "open": 30.45, "high": 30.45, "low": 30.41, "close": 30.43, "volume": 794.954, "quote_volume": 24182.95016, "trades": 36, "taker_buy_quote": 1686.22563}, {"ts": 1775548680000, "open": 30.42, "high": 30.45, "low": 30.42, "close": 30.45, "volume": 41.31, "quote_volume": 1257.36024, "trades": 10, "taker_buy_quote": 1147.84824}, {"ts": 1775548740000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 20.314, "quote_volume": 618.5613, "trades": 3, "taker_buy_quote": 618.5613}, {"ts": 1775548800000, "open": 30.44, "high": 30.45, "low": 30.43, "close": 30.45, "volume": 43.055, "quote_volume": 1310.83556, "trades": 15, "taker_buy_quote": 1177.93724}, {"ts": 1775548860000, "open": 30.47, "high": 30.5, "low": 30.47, "close": 30.5, "volume": 5.912, "quote_volume": 180.1788, "trades": 8, "taker_buy_quote": 180.1788}, {"ts": 1775548920000, "open": 30.51, "high": 30.59, "low": 30.51, "close": 30.52, "volume": 105.462, "quote_volume": 3222.85607, "trades": 31, "taker_buy_quote": 631.55391}, {"ts": 1775548980000, "open": 30.5, "high": 30.5, "low": 30.47, "close": 30.5, "volume": 127.71, "quote_volume": 3892.86645, "trades": 29, "taker_buy_quote": 532.12808}, {"ts": 1775549040000, "open": 30.49, "high": 30.49, "low": 30.46, "close": 30.46, "volume": 32.518, "quote_volume": 990.9151, "trades": 12, "taker_buy_quote": 569.08656}, {"ts": 1775549100000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.49, "volume": 9.336, "quote_volume": 284.60864, "trades": 6, "taker_buy_quote": 284.60864}, {"ts": 1775549160000, "open": 30.48, "high": 30.49, "low": 30.47, "close": 30.49, "volume": 18.228, "quote_volume": 555.76866, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775549220000, "open": 30.5, "high": 30.52, "low": 30.5, "close": 30.52, "volume": 9.583, "quote_volume": 292.43222, "trades": 5, "taker_buy_quote": 292.43222}, {"ts": 1775549280000, "open": 30.53, "high": 30.53, "low": 30.51, "close": 30.52, "volume": 20.672, "quote_volume": 630.9828, "trades": 8, "taker_buy_quote": 569.9628}, {"ts": 1775549340000, "open": 30.52, "high": 30.55, "low": 30.52, "close": 30.55, "volume": 18.918, "quote_volume": 577.64108, "trades": 10, "taker_buy_quote": 577.64108}, {"ts": 1775549400000, "open": 30.55, "high": 30.55, "low": 30.54, "close": 30.54, "volume": 32.217, "quote_volume": 984.20935, "trades": 6, "taker_buy_quote": 639.1671}, {"ts": 1775549460000, "open": 30.56, "high": 30.64, "low": 30.56, "close": 30.64, "volume": 133.361, "quote_volume": 4082.53978, "trades": 32, "taker_buy_quote": 2936.45707}, {"ts": 1775549520000, "open": 30.65, "high": 30.65, "low": 30.62, "close": 30.62, "volume": 33.233, "quote_volume": 1017.9898, "trades": 4, "taker_buy_quote": 166.0004}, {"ts": 1775549580000, "open": 30.6, "high": 30.6, "low": 30.57, "close": 30.57, "volume": 58.102, "quote_volume": 1776.5551, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775549640000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 4.575, "quote_volume": 139.82549, "trades": 2, "taker_buy_quote": 41.23893}, {"ts": 1775549700000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 10.897, "quote_volume": 333.11883, "trades": 2, "taker_buy_quote": 333.11883}, {"ts": 1775549760000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 0.246, "quote_volume": 7.51776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549820000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 12.534, "quote_volume": 383.03904, "trades": 4, "taker_buy_quote": 295.30128}, {"ts": 1775549880000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 14.352, "quote_volume": 438.16656, "trades": 5, "taker_buy_quote": 9.98331}, {"ts": 1775549940000, "open": 30.53, "high": 30.54, "low": 30.53, "close": 30.54, "volume": 58.787, "quote_volume": 1794.82668, "trades": 9, "taker_buy_quote": 1684.88268}, {"ts": 1775550000000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 2.0, "quote_volume": 61.12, "trades": 1, "taker_buy_quote": 61.12}, {"ts": 1775550060000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 18.975, "quote_volume": 579.99415, "trades": 6, "taker_buy_quote": 579.99415}, {"ts": 1775550120000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 0.352, "quote_volume": 10.76064, "trades": 1, "taker_buy_quote": 10.76064}, {"ts": 1775550180000, "open": 30.58, "high": 30.6, "low": 30.58, "close": 30.6, "volume": 40.602, "quote_volume": 1242.02186, "trades": 7, "taker_buy_quote": 1242.02186}, {"ts": 1775550240000, "open": 30.6, "high": 30.61, "low": 30.59, "close": 30.6, "volume": 58.095, "quote_volume": 1777.78833, "trades": 25, "taker_buy_quote": 554.83764}, {"ts": 1775550300000, "open": 30.57, "high": 30.57, "low": 30.49, "close": 30.51, "volume": 432.193, "quote_volume": 13182.8749, "trades": 35, "taker_buy_quote": 813.47736}, {"ts": 1775550360000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 1.214, "quote_volume": 37.03914, "trades": 1, "taker_buy_quote": 37.03914}, {"ts": 1775550420000, "open": 30.52, "high": 30.52, "low": 30.51, "close": 30.52, "volume": 19.171, "quote_volume": 585.06527, "trades": 8, "taker_buy_quote": 482.39912}, {"ts": 1775550480000, "open": 30.51, "high": 30.53, "low": 30.51, "close": 30.53, "volume": 6.116, "quote_volume": 186.65412, "trades": 6, "taker_buy_quote": 186.65412}, {"ts": 1775550540000, "open": 30.5, "high": 30.51, "low": 30.5, "close": 30.51, "volume": 12.3, "quote_volume": 375.21232, "trades": 6, "taker_buy_quote": 375.21232}, {"ts": 1775550600000, "open": 30.5, "high": 30.53, "low": 30.5, "close": 30.53, "volume": 8.033, "quote_volume": 245.08959, "trades": 7, "taker_buy_quote": 236.88509}, {"ts": 1775550660000, "open": 30.53, "high": 30.54, "low": 30.53, "close": 30.53, "volume": 9.708, "quote_volume": 296.41471, "trades": 6, "taker_buy_quote": 296.41471}, {"ts": 1775550720000, "open": 30.53, "high": 30.55, "low": 30.52, "close": 30.55, "volume": 78.035, "quote_volume": 2383.02699, "trades": 10, "taker_buy_quote": 2375.51907}, {"ts": 1775550780000, "open": 30.55, "high": 30.58, "low": 30.55, "close": 30.58, "volume": 112.097, "quote_volume": 3426.05939, "trades": 16, "taker_buy_quote": 3426.05939}, {"ts": 1775550840000, "open": 30.57, "high": 30.57, "low": 30.55, "close": 30.55, "volume": 88.969, "quote_volume": 2719.61551, "trades": 10, "taker_buy_quote": 47.17326}, {"ts": 1775550900000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550960000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 1.341, "quote_volume": 40.96755, "trades": 1, "taker_buy_quote": 40.96755}, {"ts": 1775551020000, "open": 30.55, "high": 30.55, "low": 30.54, "close": 30.55, "volume": 5.113, "quote_volume": 156.19561, "trades": 5, "taker_buy_quote": 7.7597}, {"ts": 1775551080000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 0.233, "quote_volume": 7.12281, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551140000, "open": 30.54, "high": 30.55, "low": 30.54, "close": 30.55, "volume": 3.693, "quote_volume": 112.79076, "trades": 3, "taker_buy_quote": 19.9797}, {"ts": 1775551200000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551260000, "open": 30.54, "high": 30.55, "low": 30.53, "close": 30.53, "volume": 34.336, "quote_volume": 1048.4561, "trades": 14, "taker_buy_quote": 215.89206}, {"ts": 1775551320000, "open": 30.51, "high": 30.51, "low": 30.5, "close": 30.5, "volume": 32.985, "quote_volume": 1006.18413, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 0.246, "quote_volume": 7.51038, "trades": 1, "taker_buy_quote": 7.51038}, {"ts": 1775551440000, "open": 30.54, "high": 30.58, "low": 30.54, "close": 30.58, "volume": 32.819, "quote_volume": 1002.29798, "trades": 7, "taker_buy_quote": 1002.29798}, {"ts": 1775551500000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551560000, "open": 30.59, "high": 30.61, "low": 30.58, "close": 30.59, "volume": 104.079, "quote_volume": 3184.51833, "trades": 23, "taker_buy_quote": 1942.15571}, {"ts": 1775551620000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551680000, "open": 30.55, "high": 30.56, "low": 30.55, "close": 30.56, "volume": 11.182, "quote_volume": 341.61256, "trades": 7, "taker_buy_quote": 48.48531}, {"ts": 1775551740000, "open": 30.57, "high": 30.61, "low": 30.57, "close": 30.57, "volume": 18.205, "quote_volume": 556.61417, "trades": 16, "taker_buy_quote": 161.86367}, {"ts": 1775551800000, "open": 30.56, "high": 30.56, "low": 30.53, "close": 30.55, "volume": 51.411, "quote_volume": 1569.62994, "trades": 7, "taker_buy_quote": 91.5485}, {"ts": 1775551860000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 1.964, "quote_volume": 60.01984, "trades": 2, "taker_buy_quote": 49.99616}, {"ts": 1775551920000, "open": 30.56, "high": 30.56, "low": 30.55, "close": 30.56, "volume": 12.719, "quote_volume": 388.60868, "trades": 8, "taker_buy_quote": 242.09088}, {"ts": 1775551980000, "open": 30.55, "high": 30.56, "low": 30.55, "close": 30.56, "volume": 3.207, "quote_volume": 97.98592, "trades": 3, "taker_buy_quote": 36.88592}, {"ts": 1775552040000, "open": 30.57, "high": 30.58, "low": 30.54, "close": 30.54, "volume": 26.096, "quote_volume": 797.60568, "trades": 31, "taker_buy_quote": 388.0254}, {"ts": 1775552100000, "open": 30.54, "high": 30.54, "low": 30.54, "close": 30.54, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 14.862, "quote_volume": 454.29149, "trades": 4, "taker_buy_quote": 454.29149}, {"ts": 1775552220000, "open": 30.57, "high": 30.59, "low": 30.57, "close": 30.59, "volume": 34.845, "quote_volume": 1065.71018, "trades": 10, "taker_buy_quote": 338.64706}, {"ts": 1775552280000, "open": 30.6, "high": 30.62, "low": 30.6, "close": 30.61, "volume": 18.983, "quote_volume": 581.10604, "trades": 6, "taker_buy_quote": 152.56604}, {"ts": 1775552340000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 1.811, "quote_volume": 55.39849, "trades": 2, "taker_buy_quote": 55.39849}, {"ts": 1775552400000, "open": 30.6, "high": 30.6, "low": 30.59, "close": 30.59, "volume": 8.429, "quote_volume": 257.92494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552460000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 72.757, "quote_volume": 2225.63663, "trades": 9, "taker_buy_quote": 2225.63663}, {"ts": 1775552520000, "open": 30.62, "high": 30.65, "low": 30.61, "close": 30.61, "volume": 124.093, "quote_volume": 3801.82849, "trades": 61, "taker_buy_quote": 2585.17507}, {"ts": 1775552580000, "open": 30.61, "high": 30.68, "low": 30.6, "close": 30.66, "volume": 322.844, "quote_volume": 9885.88213, "trades": 58, "taker_buy_quote": 6929.93347}, {"ts": 1775552640000, "open": 30.68, "high": 30.71, "low": 30.67, "close": 30.67, "volume": 301.133, "quote_volume": 9243.4722, "trades": 24, "taker_buy_quote": 6835.58562}, {"ts": 1775552700000, "open": 30.69, "high": 30.72, "low": 30.69, "close": 30.69, "volume": 326.665, "quote_volume": 10031.3938, "trades": 26, "taker_buy_quote": 8527.8322}, {"ts": 1775552760000, "open": 30.68, "high": 30.7, "low": 30.68, "close": 30.7, "volume": 36.018, "quote_volume": 1105.08205, "trades": 10, "taker_buy_quote": 100.42013}, {"ts": 1775552820000, "open": 30.72, "high": 30.72, "low": 30.71, "close": 30.72, "volume": 230.742, "quote_volume": 7088.3893, "trades": 12, "taker_buy_quote": 7073.21856}, {"ts": 1775552880000, "open": 30.73, "high": 30.79, "low": 30.72, "close": 30.79, "volume": 41.426, "quote_volume": 1273.26893, "trades": 16, "taker_buy_quote": 809.75099}, {"ts": 1775552940000, "open": 30.79, "high": 30.85, "low": 30.78, "close": 30.85, "volume": 367.433, "quote_volume": 11325.92952, "trades": 58, "taker_buy_quote": 10160.82455}, {"ts": 1775553000000, "open": 30.86, "high": 30.86, "low": 30.84, "close": 30.85, "volume": 782.707, "quote_volume": 24146.68944, "trades": 90, "taker_buy_quote": 23156.96003}, {"ts": 1775553060000, "open": 30.86, "high": 30.88, "low": 30.85, "close": 30.86, "volume": 251.043, "quote_volume": 7748.24846, "trades": 33, "taker_buy_quote": 5398.13389}, {"ts": 1775553120000, "open": 30.87, "high": 30.92, "low": 30.86, "close": 30.88, "volume": 352.492, "quote_volume": 10885.15658, "trades": 52, "taker_buy_quote": 2901.61593}, {"ts": 1775553180000, "open": 30.87, "high": 30.88, "low": 30.85, "close": 30.85, "volume": 51.559, "quote_volume": 1591.57471, "trades": 11, "taker_buy_quote": 1044.85154}, {"ts": 1775553240000, "open": 30.84, "high": 30.86, "low": 30.83, "close": 30.83, "volume": 29.245, "quote_volume": 902.03629, "trades": 15, "taker_buy_quote": 671.74634}, {"ts": 1775553300000, "open": 30.83, "high": 30.83, "low": 30.81, "close": 30.83, "volume": 68.539, "quote_volume": 2112.57546, "trades": 31, "taker_buy_quote": 1178.04027}, {"ts": 1775553360000, "open": 30.84, "high": 30.84, "low": 30.8, "close": 30.83, "volume": 76.281, "quote_volume": 2351.46442, "trades": 22, "taker_buy_quote": 1938.52645}, {"ts": 1775553420000, "open": 30.83, "high": 30.85, "low": 30.82, "close": 30.85, "volume": 119.778, "quote_volume": 3692.06345, "trades": 52, "taker_buy_quote": 3684.54337}, {"ts": 1775553480000, "open": 30.84, "high": 30.85, "low": 30.84, "close": 30.85, "volume": 176.589, "quote_volume": 5446.70863, "trades": 36, "taker_buy_quote": 2576.91654}, {"ts": 1775553540000, "open": 30.85, "high": 30.89, "low": 30.85, "close": 30.89, "volume": 25.0, "quote_volume": 771.43238, "trades": 13, "taker_buy_quote": 660.37238}, {"ts": 1775553600000, "open": 30.9, "high": 30.9, "low": 30.88, "close": 30.89, "volume": 69.952, "quote_volume": 2160.90255, "trades": 19, "taker_buy_quote": 124.2798}, {"ts": 1775553660000, "open": 30.86, "high": 30.86, "low": 30.82, "close": 30.83, "volume": 93.564, "quote_volume": 2884.18889, "trades": 31, "taker_buy_quote": 545.66094}, {"ts": 1775553720000, "open": 30.83, "high": 30.86, "low": 30.81, "close": 30.85, "volume": 156.006, "quote_volume": 4809.85823, "trades": 38, "taker_buy_quote": 3399.26499}, {"ts": 1775553780000, "open": 30.86, "high": 30.86, "low": 30.86, "close": 30.86, "volume": 11.959, "quote_volume": 369.05474, "trades": 13, "taker_buy_quote": 95.5117}, {"ts": 1775553840000, "open": 30.86, "high": 30.86, "low": 30.85, "close": 30.86, "volume": 95.044, "quote_volume": 2932.27125, "trades": 13, "taker_buy_quote": 122.60678}, {"ts": 1775553900000, "open": 30.87, "high": 30.88, "low": 30.86, "close": 30.86, "volume": 69.282, "quote_volume": 2138.90002, "trades": 32, "taker_buy_quote": 520.35563}, {"ts": 1775553960000, "open": 30.86, "high": 30.9, "low": 30.86, "close": 30.9, "volume": 76.748, "quote_volume": 2370.58112, "trades": 14, "taker_buy_quote": 2348.82482}, {"ts": 1775554020000, "open": 30.9, "high": 30.9, "low": 30.89, "close": 30.89, "volume": 6.974, "quote_volume": 215.45413, "trades": 4, "taker_buy_quote": 195.4683}, {"ts": 1775554080000, "open": 30.9, "high": 30.91, "low": 30.87, "close": 30.9, "volume": 114.816, "quote_volume": 3547.54692, "trades": 57, "taker_buy_quote": 1348.63178}, {"ts": 1775554140000, "open": 30.9, "high": 30.95, "low": 30.9, "close": 30.94, "volume": 840.117, "quote_volume": 25973.42486, "trades": 244, "taker_buy_quote": 7893.73157}, {"ts": 1775554200000, "open": 30.94, "high": 30.94, "low": 30.91, "close": 30.91, "volume": 109.413, "quote_volume": 3384.77292, "trades": 19, "taker_buy_quote": 1047.86874}, {"ts": 1775554260000, "open": 30.91, "high": 30.92, "low": 30.89, "close": 30.89, "volume": 9.743, "quote_volume": 301.07355, "trades": 8, "taker_buy_quote": 60.83731}, {"ts": 1775554320000, "open": 30.88, "high": 30.89, "low": 30.88, "close": 30.89, "volume": 104.143, "quote_volume": 3216.05758, "trades": 69, "taker_buy_quote": 3038.89902}, {"ts": 1775554380000, "open": 30.91, "high": 30.91, "low": 30.91, "close": 30.91, "volume": 99.969, "quote_volume": 3090.04179, "trades": 47, "taker_buy_quote": 3090.04179}, {"ts": 1775554440000, "open": 30.9, "high": 30.91, "low": 30.88, "close": 30.91, "volume": 4.279, "quote_volume": 132.24998, "trades": 4, "taker_buy_quote": 121.2567}, {"ts": 1775554500000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 4.852, "quote_volume": 149.87828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554560000, "open": 30.89, "high": 30.97, "low": 30.89, "close": 30.97, "volume": 130.261, "quote_volume": 4031.10902, "trades": 45, "taker_buy_quote": 3518.31543}, {"ts": 1775554620000, "open": 30.98, "high": 31.01, "low": 30.97, "close": 31.0, "volume": 270.03, "quote_volume": 8369.10574, "trades": 92, "taker_buy_quote": 7754.47178}, {"ts": 1775554680000, "open": 30.98, "high": 31.0, "low": 30.97, "close": 30.98, "volume": 152.475, "quote_volume": 4725.34363, "trades": 107, "taker_buy_quote": 2414.60408}, {"ts": 1775554740000, "open": 30.98, "high": 30.98, "low": 30.95, "close": 30.96, "volume": 52.777, "quote_volume": 1634.6873, "trades": 33, "taker_buy_quote": 436.61177}, {"ts": 1775554800000, "open": 30.97, "high": 30.97, "low": 30.96, "close": 30.96, "volume": 231.673, "quote_volume": 7172.88068, "trades": 49, "taker_buy_quote": 5798.59128}, {"ts": 1775554860000, "open": 30.96, "high": 31.0, "low": 30.96, "close": 30.99, "volume": 12.783, "quote_volume": 396.0364, "trades": 17, "taker_buy_quote": 365.04544}, {"ts": 1775554920000, "open": 30.98, "high": 30.98, "low": 30.96, "close": 30.96, "volume": 56.144, "quote_volume": 1738.95547, "trades": 25, "taker_buy_quote": 37.26699}, {"ts": 1775554980000, "open": 30.97, "high": 30.98, "low": 30.97, "close": 30.98, "volume": 6.316, "quote_volume": 195.63879, "trades": 3, "taker_buy_quote": 195.63879}, {"ts": 1775555040000, "open": 30.98, "high": 31.0, "low": 30.98, "close": 31.0, "volume": 10.923, "quote_volume": 338.50447, "trades": 7, "taker_buy_quote": 338.50447}, {"ts": 1775555100000, "open": 31.0, "high": 31.04, "low": 31.0, "close": 31.01, "volume": 257.912, "quote_volume": 7998.18328, "trades": 76, "taker_buy_quote": 6493.61516}, {"ts": 1775555160000, "open": 31.01, "high": 31.02, "low": 31.0, "close": 31.02, "volume": 73.846, "quote_volume": 2289.92288, "trades": 38, "taker_buy_quote": 388.78186}, {"ts": 1775555220000, "open": 31.02, "high": 31.03, "low": 31.01, "close": 31.03, "volume": 2.186, "quote_volume": 67.81622, "trades": 4, "taker_buy_quote": 34.00888}, {"ts": 1775555280000, "open": 31.03, "high": 31.05, "low": 31.02, "close": 31.05, "volume": 71.749, "quote_volume": 2227.63569, "trades": 21, "taker_buy_quote": 316.01246}, {"ts": 1775555340000, "open": 31.06, "high": 31.08, "low": 31.02, "close": 31.03, "volume": 103.596, "quote_volume": 3218.35293, "trades": 55, "taker_buy_quote": 2778.19768}, {"ts": 1775555400000, "open": 31.03, "high": 31.04, "low": 31.02, "close": 31.03, "volume": 127.247, "quote_volume": 3948.52358, "trades": 21, "taker_buy_quote": 1405.28009}, {"ts": 1775555460000, "open": 31.03, "high": 31.08, "low": 31.03, "close": 31.06, "volume": 245.334, "quote_volume": 7620.00092, "trades": 74, "taker_buy_quote": 6633.31369}, {"ts": 1775555520000, "open": 31.06, "high": 31.07, "low": 31.05, "close": 31.06, "volume": 31.77, "quote_volume": 986.73073, "trades": 31, "taker_buy_quote": 144.2737}, {"ts": 1775555580000, "open": 31.07, "high": 31.13, "low": 31.07, "close": 31.11, "volume": 140.025, "quote_volume": 4352.88507, "trades": 47, "taker_buy_quote": 4059.21758}, {"ts": 1775555640000, "open": 31.11, "high": 31.12, "low": 31.07, "close": 31.09, "volume": 260.436, "quote_volume": 8101.11703, "trades": 62, "taker_buy_quote": 3335.67634}, {"ts": 1775555700000, "open": 31.1, "high": 31.11, "low": 30.92, "close": 30.92, "volume": 627.029, "quote_volume": 19435.25654, "trades": 77, "taker_buy_quote": 1468.31362}, {"ts": 1775555760000, "open": 30.91, "high": 30.95, "low": 30.91, "close": 30.93, "volume": 272.718, "quote_volume": 8435.12459, "trades": 24, "taker_buy_quote": 6418.56952}, {"ts": 1775555820000, "open": 30.92, "high": 30.93, "low": 30.92, "close": 30.93, "volume": 85.881, "quote_volume": 2655.63013, "trades": 17, "taker_buy_quote": 2191.45909}, {"ts": 1775555880000, "open": 30.92, "high": 30.93, "low": 30.91, "close": 30.93, "volume": 248.708, "quote_volume": 7689.58673, "trades": 35, "taker_buy_quote": 1237.69086}, {"ts": 1775555940000, "open": 30.92, "high": 30.93, "low": 30.86, "close": 30.89, "volume": 101.383, "quote_volume": 3129.94097, "trades": 26, "taker_buy_quote": 1137.80764}, {"ts": 1775556000000, "open": 30.89, "high": 30.9, "low": 30.88, "close": 30.9, "volume": 89.015, "quote_volume": 2749.6628, "trades": 6, "taker_buy_quote": 2595.37942}, {"ts": 1775556060000, "open": 30.92, "high": 30.96, "low": 30.92, "close": 30.95, "volume": 134.739, "quote_volume": 4169.5245, "trades": 12, "taker_buy_quote": 2564.77295}, {"ts": 1775556120000, "open": 30.89, "high": 30.89, "low": 30.83, "close": 30.84, "volume": 902.847, "quote_volume": 27844.72189, "trades": 58, "taker_buy_quote": 8070.76354}, {"ts": 1775556180000, "open": 30.88, "high": 30.9, "low": 30.88, "close": 30.88, "volume": 25.488, "quote_volume": 787.31363, "trades": 11, "taker_buy_quote": 737.59683}, {"ts": 1775556240000, "open": 30.88, "high": 30.88, "low": 30.87, "close": 30.87, "volume": 16.213, "quote_volume": 500.58904, "trades": 5, "taker_buy_quote": 404.95611}, {"ts": 1775556300000, "open": 30.87, "high": 30.89, "low": 30.87, "close": 30.89, "volume": 23.335, "quote_volume": 720.61692, "trades": 6, "taker_buy_quote": 720.61692}, {"ts": 1775556360000, "open": 30.89, "high": 30.89, "low": 30.89, "close": 30.89, "volume": 9.75, "quote_volume": 301.1775, "trades": 3, "taker_buy_quote": 301.1775}, {"ts": 1775556420000, "open": 30.89, "high": 30.9, "low": 30.88, "close": 30.9, "volume": 32.118, "quote_volume": 992.3035, "trades": 12, "taker_buy_quote": 982.14398}, {"ts": 1775556480000, "open": 30.89, "high": 30.9, "low": 30.89, "close": 30.9, "volume": 10.386, "quote_volume": 320.88493, "trades": 4, "taker_buy_quote": 320.88493}, {"ts": 1775556540000, "open": 30.9, "high": 30.91, "low": 30.7, "close": 30.81, "volume": 660.889, "quote_volume": 20344.84662, "trades": 91, "taker_buy_quote": 2133.79885}, {"ts": 1775556600000, "open": 30.82, "high": 30.82, "low": 30.77, "close": 30.78, "volume": 20.659, "quote_volume": 636.24138, "trades": 14, "taker_buy_quote": 552.87718}, {"ts": 1775556660000, "open": 30.77, "high": 30.81, "low": 30.77, "close": 30.81, "volume": 15.358, "quote_volume": 472.71478, "trades": 7, "taker_buy_quote": 472.71478}, {"ts": 1775556720000, "open": 30.82, "high": 30.88, "low": 30.81, "close": 30.88, "volume": 77.932, "quote_volume": 2403.18087, "trades": 22, "taker_buy_quote": 2293.93222}, {"ts": 1775556780000, "open": 30.83, "high": 30.84, "low": 30.81, "close": 30.84, "volume": 361.082, "quote_volume": 11130.33972, "trades": 71, "taker_buy_quote": 10416.63757}, {"ts": 1775556840000, "open": 30.83, "high": 30.84, "low": 30.81, "close": 30.81, "volume": 21.108, "quote_volume": 650.80056, "trades": 9, "taker_buy_quote": 555.73795}, {"ts": 1775556900000, "open": 30.81, "high": 30.84, "low": 30.81, "close": 30.83, "volume": 35.022, "quote_volume": 1079.66022, "trades": 7, "taker_buy_quote": 1079.66022}, {"ts": 1775556960000, "open": 30.83, "high": 30.87, "low": 30.83, "close": 30.87, "volume": 18.772, "quote_volume": 579.06112, "trades": 8, "taker_buy_quote": 471.21778}, {"ts": 1775557020000, "open": 30.87, "high": 30.88, "low": 30.87, "close": 30.88, "volume": 18.079, "quote_volume": 558.22406, "trades": 11, "taker_buy_quote": 558.22406}, {"ts": 1775557080000, "open": 30.87, "high": 30.87, "low": 30.86, "close": 30.86, "volume": 12.629, "quote_volume": 389.82051, "trades": 3, "taker_buy_quote": 276.50259}, {"ts": 1775557140000, "open": 30.88, "high": 30.88, "low": 30.87, "close": 30.87, "volume": 27.675, "quote_volume": 854.568, "trades": 10, "taker_buy_quote": 521.1}, {"ts": 1775557200000, "open": 30.87, "high": 30.93, "low": 30.87, "close": 30.93, "volume": 75.453, "quote_volume": 2329.71138, "trades": 13, "taker_buy_quote": 2329.71138}, {"ts": 1775557260000, "open": 30.91, "high": 30.98, "low": 30.87, "close": 30.88, "volume": 1411.594, "quote_volume": 43693.72522, "trades": 61, "taker_buy_quote": 41572.2692}, {"ts": 1775557320000, "open": 30.89, "high": 30.9, "low": 30.88, "close": 30.9, "volume": 26.349, "quote_volume": 813.88861, "trades": 7, "taker_buy_quote": 523.98717}, {"ts": 1775557380000, "open": 30.87, "high": 30.89, "low": 30.87, "close": 30.89, "volume": 18.968, "quote_volume": 585.71291, "trades": 6, "taker_buy_quote": 334.89416}, {"ts": 1775557440000, "open": 30.88, "high": 30.88, "low": 30.83, "close": 30.83, "volume": 136.092, "quote_volume": 4198.00315, "trades": 18, "taker_buy_quote": 509.11293}, {"ts": 1775557500000, "open": 30.82, "high": 30.83, "low": 30.63, "close": 30.66, "volume": 632.215, "quote_volume": 19380.77279, "trades": 65, "taker_buy_quote": 2585.93478}, {"ts": 1775557560000, "open": 30.65, "high": 30.65, "low": 30.62, "close": 30.63, "volume": 72.63, "quote_volume": 2224.67288, "trades": 21, "taker_buy_quote": 1716.44295}, {"ts": 1775557620000, "open": 30.63, "high": 30.63, "low": 30.56, "close": 30.61, "volume": 1115.587, "quote_volume": 34149.8501, "trades": 54, "taker_buy_quote": 6981.64161}, {"ts": 1775557680000, "open": 30.59, "high": 30.64, "low": 30.58, "close": 30.61, "volume": 124.011, "quote_volume": 3795.43567, "trades": 22, "taker_buy_quote": 1076.89516}, {"ts": 1775557740000, "open": 30.63, "high": 30.7, "low": 30.63, "close": 30.68, "volume": 41.838, "quote_volume": 1282.54926, "trades": 23, "taker_buy_quote": 1248.5865}, {"ts": 1775557800000, "open": 30.71, "high": 30.71, "low": 30.7, "close": 30.71, "volume": 22.786, "quote_volume": 699.67101, "trades": 10, "taker_buy_quote": 432.39151}, {"ts": 1775557860000, "open": 30.72, "high": 30.73, "low": 30.72, "close": 30.73, "volume": 58.236, "quote_volume": 1789.35204, "trades": 10, "taker_buy_quote": 1789.35204}, {"ts": 1775557920000, "open": 30.73, "high": 30.74, "low": 30.69, "close": 30.69, "volume": 70.12, "quote_volume": 2153.65344, "trades": 19, "taker_buy_quote": 1020.06865}, {"ts": 1775557980000, "open": 30.71, "high": 30.71, "low": 30.68, "close": 30.69, "volume": 90.561, "quote_volume": 2778.93968, "trades": 15, "taker_buy_quote": 1213.98356}, {"ts": 1775558040000, "open": 30.7, "high": 30.71, "low": 30.68, "close": 30.69, "volume": 14.017, "quote_volume": 430.3861, "trades": 7, "taker_buy_quote": 430.3861}, {"ts": 1775558100000, "open": 30.69, "high": 30.69, "low": 30.68, "close": 30.68, "volume": 12.689, "quote_volume": 389.35203, "trades": 4, "taker_buy_quote": 381.83543}, {"ts": 1775558160000, "open": 30.67, "high": 30.68, "low": 30.61, "close": 30.63, "volume": 139.439, "quote_volume": 4272.99891, "trades": 29, "taker_buy_quote": 1787.95368}, {"ts": 1775558220000, "open": 30.61, "high": 30.61, "low": 30.53, "close": 30.53, "volume": 1371.783, "quote_volume": 41931.53506, "trades": 65, "taker_buy_quote": 1093.23673}, {"ts": 1775558280000, "open": 30.52, "high": 30.53, "low": 30.5, "close": 30.52, "volume": 91.035, "quote_volume": 2777.24022, "trades": 32, "taker_buy_quote": 769.62529}, {"ts": 1775558340000, "open": 30.51, "high": 30.54, "low": 30.51, "close": 30.51, "volume": 21.564, "quote_volume": 658.28209, "trades": 12, "taker_buy_quote": 423.91585}, {"ts": 1775558400000, "open": 30.51, "high": 30.53, "low": 30.51, "close": 30.53, "volume": 81.469, "quote_volume": 2486.86224, "trades": 12, "taker_buy_quote": 1861.3636}, {"ts": 1775558460000, "open": 30.51, "high": 30.51, "low": 30.47, "close": 30.49, "volume": 82.687, "quote_volume": 2520.99074, "trades": 27, "taker_buy_quote": 1226.45167}, {"ts": 1775558520000, "open": 30.49, "high": 30.5, "low": 30.48, "close": 30.49, "volume": 48.732, "quote_volume": 1485.85209, "trades": 9, "taker_buy_quote": 1283.80017}, {"ts": 1775558580000, "open": 30.5, "high": 30.5, "low": 30.43, "close": 30.44, "volume": 571.709, "quote_volume": 17435.31018, "trades": 33, "taker_buy_quote": 3915.42356}, {"ts": 1775558640000, "open": 30.45, "high": 30.49, "low": 30.44, "close": 30.48, "volume": 87.215, "quote_volume": 2657.95036, "trades": 18, "taker_buy_quote": 2299.89332}, {"ts": 1775558700000, "open": 30.47, "high": 30.48, "low": 30.46, "close": 30.48, "volume": 11.83, "quote_volume": 360.55552, "trades": 5, "taker_buy_quote": 298.36872}, {"ts": 1775558760000, "open": 30.47, "high": 30.47, "low": 30.45, "close": 30.46, "volume": 163.265, "quote_volume": 4972.43686, "trades": 23, "taker_buy_quote": 1813.13255}, {"ts": 1775558820000, "open": 30.47, "high": 30.47, "low": 30.45, "close": 30.46, "volume": 106.337, "quote_volume": 3238.82792, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775558880000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 40.467, "quote_volume": 1233.02949, "trades": 14, "taker_buy_quote": 1200.94458}, {"ts": 1775558940000, "open": 30.48, "high": 30.5, "low": 30.46, "close": 30.5, "volume": 36.11, "quote_volume": 1100.53713, "trades": 16, "taker_buy_quote": 783.86684}, {"ts": 1775559000000, "open": 30.51, "high": 30.51, "low": 30.49, "close": 30.49, "volume": 44.516, "quote_volume": 1357.66996, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775559060000, "open": 30.5, "high": 30.5, "low": 30.45, "close": 30.47, "volume": 93.989, "quote_volume": 2864.83444, "trades": 34, "taker_buy_quote": 1212.71762}, {"ts": 1775559120000, "open": 30.47, "high": 30.48, "low": 30.42, "close": 30.46, "volume": 94.256, "quote_volume": 2871.30816, "trades": 27, "taker_buy_quote": 975.00646}, {"ts": 1775559180000, "open": 30.44, "high": 30.46, "low": 30.44, "close": 30.46, "volume": 16.13, "quote_volume": 491.03212, "trades": 4, "taker_buy_quote": 479.34316}, {"ts": 1775559240000, "open": 30.48, "high": 30.54, "low": 30.48, "close": 30.54, "volume": 9.412, "quote_volume": 287.30683, "trades": 5, "taker_buy_quote": 225.28087}, {"ts": 1775559300000, "open": 30.54, "high": 30.54, "low": 30.51, "close": 30.51, "volume": 24.271, "quote_volume": 741.02726, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775559360000, "open": 30.5, "high": 30.51, "low": 30.5, "close": 30.5, "volume": 8.128, "quote_volume": 247.91488, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775559420000, "open": 30.5, "high": 30.5, "low": 30.48, "close": 30.48, "volume": 228.749, "quote_volume": 6973.56259, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775559480000, "open": 30.46, "high": 30.48, "low": 30.46, "close": 30.48, "volume": 13.143, "quote_volume": 400.49747, "trades": 5, "taker_buy_quote": 277.79499}, {"ts": 1775559540000, "open": 30.49, "high": 30.5, "low": 30.49, "close": 30.5, "volume": 4.642, "quote_volume": 141.545, "trades": 4, "taker_buy_quote": 135.567}, {"ts": 1775559600000, "open": 30.52, "high": 30.52, "low": 30.51, "close": 30.51, "volume": 6.414, "quote_volume": 195.72252, "trades": 3, "taker_buy_quote": 195.72252}, {"ts": 1775559660000, "open": 30.5, "high": 30.5, "low": 30.48, "close": 30.48, "volume": 5.386, "quote_volume": 164.21158, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775559720000, "open": 30.48, "high": 30.5, "low": 30.48, "close": 30.48, "volume": 14.007, "quote_volume": 427.08578, "trades": 5, "taker_buy_quote": 419.5877}, {"ts": 1775559780000, "open": 30.48, "high": 30.53, "low": 30.48, "close": 30.52, "volume": 32.221, "quote_volume": 982.92874, "trades": 10, "taker_buy_quote": 611.73606}, {"ts": 1775559840000, "open": 30.52, "high": 30.52, "low": 30.51, "close": 30.52, "volume": 30.622, "quote_volume": 934.51313, "trades": 7, "taker_buy_quote": 602.6174}, {"ts": 1775559900000, "open": 30.54, "high": 30.55, "low": 30.54, "close": 30.55, "volume": 4.123, "quote_volume": 125.95242, "trades": 2, "taker_buy_quote": 109.98}, {"ts": 1775559960000, "open": 30.54, "high": 30.59, "low": 30.54, "close": 30.59, "volume": 199.939, "quote_volume": 6113.6882, "trades": 21, "taker_buy_quote": 6113.6882}, {"ts": 1775560020000, "open": 30.56, "high": 30.56, "low": 30.54, "close": 30.54, "volume": 237.199, "quote_volume": 7244.31452, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775560080000, "open": 30.54, "high": 30.54, "low": 30.54, "close": 30.54, "volume": 0.261, "quote_volume": 7.97094, "trades": 1, "taker_buy_quote": 7.97094}, {"ts": 1775560140000, "open": 30.53, "high": 30.53, "low": 30.51, "close": 30.51, "volume": 13.218, "quote_volume": 403.40892, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775560200000, "open": 30.5, "high": 30.5, "low": 30.47, "close": 30.49, "volume": 78.554, "quote_volume": 2394.51959, "trades": 11, "taker_buy_quote": 1377.44133}, {"ts": 1775560260000, "open": 30.48, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 35.471, "quote_volume": 1081.1493, "trades": 7, "taker_buy_quote": 740.3592}, {"ts": 1775560320000, "open": 30.49, "high": 30.49, "low": 30.46, "close": 30.46, "volume": 23.436, "quote_volume": 714.4944, "trades": 6, "taker_buy_quote": 614.49546}, {"ts": 1775560380000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 2.398, "quote_volume": 73.06706, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560440000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 72.118, "quote_volume": 2196.66087, "trades": 19, "taker_buy_quote": 1935.51978}, {"ts": 1775560500000, "open": 30.51, "high": 30.51, "low": 30.48, "close": 30.48, "volume": 6.59, "quote_volume": 200.94306, "trades": 6, "taker_buy_quote": 68.70852}, {"ts": 1775560560000, "open": 30.48, "high": 30.51, "low": 30.48, "close": 30.51, "volume": 14.971, "quote_volume": 456.5892, "trades": 9, "taker_buy_quote": 456.5892}, {"ts": 1775560620000, "open": 30.5, "high": 30.5, "low": 30.49, "close": 30.49, "volume": 83.161, "quote_volume": 2536.2705, "trades": 9, "taker_buy_quote": 426.86}, {"ts": 1775560680000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 16.302, "quote_volume": 497.04798, "trades": 4, "taker_buy_quote": 491.07194}, {"ts": 1775560740000, "open": 30.48, "high": 30.48, "low": 30.46, "close": 30.46, "volume": 2.712, "quote_volume": 82.64004, "trades": 3, "taker_buy_quote": 32.97936}, {"ts": 1775560800000, "open": 30.48, "high": 30.49, "low": 30.48, "close": 30.49, "volume": 17.592, "quote_volume": 536.20879, "trades": 5, "taker_buy_quote": 522.09192}, {"ts": 1775560860000, "open": 30.46, "high": 30.46, "low": 30.43, "close": 30.43, "volume": 26.953, "quote_volume": 820.94709, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775560920000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 13.592, "quote_volume": 413.39272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560980000, "open": 30.43, "high": 30.43, "low": 30.41, "close": 30.41, "volume": 29.365, "quote_volume": 893.30907, "trades": 8, "taker_buy_quote": 31.39344}, {"ts": 1775561040000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 20.245, "quote_volume": 616.05288, "trades": 3, "taker_buy_quote": 7.51374}, {"ts": 1775561100000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 417.177, "quote_volume": 12696.6721, "trades": 48, "taker_buy_quote": 9806.39483}, {"ts": 1775561160000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 1647.728, "quote_volume": 50154.32115, "trades": 289, "taker_buy_quote": 43234.41743}, {"ts": 1775561220000, "open": 30.43, "high": 30.43, "low": 30.42, "close": 30.42, "volume": 158.502, "quote_volume": 4821.64952, "trades": 17, "taker_buy_quote": 56.84324}, {"ts": 1775561280000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.42, "volume": 128.469, "quote_volume": 3907.82705, "trades": 38, "taker_buy_quote": 3299.83992}, {"ts": 1775561340000, "open": 30.42, "high": 30.48, "low": 30.39, "close": 30.43, "volume": 4112.224, "quote_volume": 125074.19504, "trades": 178, "taker_buy_quote": 56061.34096}, {"ts": 1775561400000, "open": 30.42, "high": 30.42, "low": 30.39, "close": 30.39, "volume": 43.737, "quote_volume": 1330.18249, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775561460000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 211.549, "quote_volume": 6431.0896, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775561520000, "open": 30.4, "high": 30.42, "low": 30.4, "close": 30.41, "volume": 84.09, "quote_volume": 2557.6821, "trades": 17, "taker_buy_quote": 320.79614}, {"ts": 1775561580000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 3.553, "quote_volume": 107.97567, "trades": 1, "taker_buy_quote": 107.97567}, {"ts": 1775561640000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 14.852, "quote_volume": 451.46835, "trades": 4, "taker_buy_quote": 46.9984}, {"ts": 1775561700000, "open": 30.41, "high": 30.41, "low": 30.38, "close": 30.39, "volume": 41.132, "quote_volume": 1249.7862, "trades": 14, "taker_buy_quote": 351.8171}, {"ts": 1775561760000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 16.71, "quote_volume": 507.984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561820000, "open": 30.4, "high": 30.5, "low": 30.4, "close": 30.49, "volume": 192.257, "quote_volume": 5849.35429, "trades": 25, "taker_buy_quote": 5552.07679}, {"ts": 1775561880000, "open": 30.48, "high": 30.48, "low": 30.46, "close": 30.47, "volume": 24.191, "quote_volume": 737.18979, "trades": 6, "taker_buy_quote": 36.16789}, {"ts": 1775561940000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 11.502, "quote_volume": 350.46594, "trades": 4, "taker_buy_quote": 15.02171}, {"ts": 1775562000000, "open": 30.48, "high": 30.54, "low": 30.48, "close": 30.5, "volume": 121.888, "quote_volume": 3720.31825, "trades": 20, "taker_buy_quote": 3059.11655}, {"ts": 1775562060000, "open": 30.5, "high": 30.6, "low": 30.5, "close": 30.58, "volume": 244.405, "quote_volume": 7470.68787, "trades": 32, "taker_buy_quote": 3916.44804}, {"ts": 1775562120000, "open": 30.55, "high": 30.57, "low": 30.55, "close": 30.57, "volume": 4.092, "quote_volume": 125.02044, "trades": 3, "taker_buy_quote": 15.04044}, {"ts": 1775562180000, "open": 30.58, "high": 30.62, "low": 30.58, "close": 30.61, "volume": 99.361, "quote_volume": 3041.5894, "trades": 25, "taker_buy_quote": 904.11959}, {"ts": 1775562240000, "open": 30.6, "high": 30.61, "low": 30.59, "close": 30.59, "volume": 84.319, "quote_volume": 2580.74868, "trades": 38, "taker_buy_quote": 340.49729}, {"ts": 1775562300000, "open": 30.59, "high": 30.59, "low": 30.57, "close": 30.57, "volume": 20.381, "quote_volume": 623.35517, "trades": 9, "taker_buy_quote": 13.82668}, {"ts": 1775562360000, "open": 30.56, "high": 30.56, "low": 30.53, "close": 30.55, "volume": 12.265, "quote_volume": 374.61107, "trades": 10, "taker_buy_quote": 226.5588}, {"ts": 1775562420000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 4.625, "quote_volume": 141.34, "trades": 2, "taker_buy_quote": 141.34}, {"ts": 1775562480000, "open": 30.55, "high": 30.57, "low": 30.51, "close": 30.57, "volume": 348.428, "quote_volume": 10633.70892, "trades": 45, "taker_buy_quote": 1061.54086}, {"ts": 1775562540000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 1.742, "quote_volume": 53.24551, "trades": 3, "taker_buy_quote": 30.53943}, {"ts": 1775562600000, "open": 30.55, "high": 30.55, "low": 30.54, "close": 30.54, "volume": 0.492, "quote_volume": 15.02814, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562660000, "open": 30.54, "high": 30.54, "low": 30.54, "close": 30.54, "volume": 7.53, "quote_volume": 229.9662, "trades": 4, "taker_buy_quote": 229.9662}, {"ts": 1775562720000, "open": 30.53, "high": 30.55, "low": 30.53, "close": 30.53, "volume": 9.201, "quote_volume": 280.96534, "trades": 7, "taker_buy_quote": 50.09201}, {"ts": 1775562780000, "open": 30.54, "high": 30.54, "low": 30.54, "close": 30.54, "volume": 4.324, "quote_volume": 132.05496, "trades": 2, "taker_buy_quote": 22.11096}, {"ts": 1775562840000, "open": 30.52, "high": 30.52, "low": 30.5, "close": 30.5, "volume": 6.616, "quote_volume": 201.81615, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775562900000, "open": 30.5, "high": 30.52, "low": 30.48, "close": 30.52, "volume": 281.945, "quote_volume": 8598.0748, "trades": 35, "taker_buy_quote": 1618.4355}, {"ts": 1775562960000, "open": 30.51, "high": 30.51, "low": 30.5, "close": 30.5, "volume": 7.905, "quote_volume": 241.14309, "trades": 5, "taker_buy_quote": 6.49863}, {"ts": 1775563020000, "open": 30.52, "high": 30.52, "low": 30.5, "close": 30.51, "volume": 55.191, "quote_volume": 1683.78042, "trades": 13, "taker_buy_quote": 462.31696}, {"ts": 1775563080000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563140000, "open": 30.52, "high": 30.54, "low": 30.52, "close": 30.52, "volume": 70.597, "quote_volume": 2154.9752, "trades": 17, "taker_buy_quote": 1754.12884}, {"ts": 1775563200000, "open": 30.51, "high": 30.51, "low": 30.5, "close": 30.5, "volume": 46.104, "quote_volume": 1406.448, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775563260000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 0.245, "quote_volume": 7.47495, "trades": 1, "taker_buy_quote": 7.47495}, {"ts": 1775563320000, "open": 30.51, "high": 30.53, "low": 30.51, "close": 30.53, "volume": 62.775, "quote_volume": 1915.54525, "trades": 5, "taker_buy_quote": 1488.12525}, {"ts": 1775563380000, "open": 30.57, "high": 30.59, "low": 30.57, "close": 30.58, "volume": 26.674, "quote_volume": 815.68279, "trades": 7, "taker_buy_quote": 727.55123}, {"ts": 1775563440000, "open": 30.58, "high": 30.58, "low": 30.58, "close": 30.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563500000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 4.13, "quote_volume": 126.2128, "trades": 1, "taker_buy_quote": 126.2128}, {"ts": 1775563560000, "open": 30.54, "high": 30.57, "low": 30.31, "close": 30.31, "volume": 1459.339, "quote_volume": 44427.59206, "trades": 171, "taker_buy_quote": 1924.19291}, {"ts": 1775563620000, "open": 30.3, "high": 30.32, "low": 30.28, "close": 30.28, "volume": 265.7, "quote_volume": 8048.17434, "trades": 39, "taker_buy_quote": 3470.33348}, {"ts": 1775563680000, "open": 30.27, "high": 30.27, "low": 30.23, "close": 30.23, "volume": 419.427, "quote_volume": 12683.35618, "trades": 43, "taker_buy_quote": 817.2146}, {"ts": 1775563740000, "open": 30.23, "high": 30.32, "low": 30.21, "close": 30.32, "volume": 312.927, "quote_volume": 9456.99437, "trades": 28, "taker_buy_quote": 1399.15564}, {"ts": 1775563800000, "open": 30.31, "high": 30.34, "low": 30.28, "close": 30.31, "volume": 33.503, "quote_volume": 1015.6594, "trades": 21, "taker_buy_quote": 525.83964}, {"ts": 1775563860000, "open": 30.33, "high": 30.38, "low": 30.32, "close": 30.38, "volume": 174.781, "quote_volume": 5304.2777, "trades": 48, "taker_buy_quote": 3586.05498}, {"ts": 1775563920000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563980000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.5, "quote_volume": 15.19, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 15.017, "quote_volume": 456.34771, "trades": 9, "taker_buy_quote": 406.37261}, {"ts": 1775564100000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 6.501, "quote_volume": 197.50038, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775564160000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 6.59, "quote_volume": 199.9705, "trades": 2, "taker_buy_quote": 199.9705}, {"ts": 1775564220000, "open": 30.34, "high": 30.38, "low": 30.34, "close": 30.36, "volume": 27.194, "quote_volume": 825.37371, "trades": 10, "taker_buy_quote": 716.14971}, {"ts": 1775564280000, "open": 30.37, "high": 30.43, "low": 30.37, "close": 30.41, "volume": 96.689, "quote_volume": 2940.08974, "trades": 24, "taker_buy_quote": 2171.63974}, {"ts": 1775564340000, "open": 30.43, "high": 30.43, "low": 30.37, "close": 30.37, "volume": 96.871, "quote_volume": 2946.38886, "trades": 10, "taker_buy_quote": 2391.70986}, {"ts": 1775564400000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 39.405, "quote_volume": 1197.07381, "trades": 8, "taker_buy_quote": 1044.95048}, {"ts": 1775564460000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 36.746, "quote_volume": 1116.78302, "trades": 11, "taker_buy_quote": 788.53502}, {"ts": 1775564520000, "open": 30.4, "high": 30.47, "low": 30.4, "close": 30.44, "volume": 160.109, "quote_volume": 4875.20879, "trades": 41, "taker_buy_quote": 3309.32907}, {"ts": 1775564580000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 4.295, "quote_volume": 130.6539, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775564640000, "open": 30.45, "high": 30.46, "low": 30.42, "close": 30.42, "volume": 16.207, "quote_volume": 493.46217, "trades": 5, "taker_buy_quote": 473.14161}, {"ts": 1775564700000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 3.6, "quote_volume": 109.476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 12.765, "quote_volume": 387.96478, "trades": 5, "taker_buy_quote": 189.9367}, {"ts": 1775564820000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 3.6, "quote_volume": 109.404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564880000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 3.767, "quote_volume": 114.53803, "trades": 2, "taker_buy_quote": 114.53803}, {"ts": 1775565000000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 14.206, "quote_volume": 431.83372, "trades": 5, "taker_buy_quote": 204.74572}, {"ts": 1775565060000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 9.906, "quote_volume": 301.13882, "trades": 2, "taker_buy_quote": 295.7008}, {"ts": 1775565120000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.36, "volume": 4.951, "quote_volume": 150.32426, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775565240000, "open": 30.36, "high": 30.36, "low": 30.3, "close": 30.3, "volume": 8.649, "quote_volume": 262.21794, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775565300000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.32, "volume": 8.815, "quote_volume": 267.23232, "trades": 5, "taker_buy_quote": 267.23232}, {"ts": 1775565360000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 10.0, "quote_volume": 303.0, "trades": 2, "taker_buy_quote": 303.0}, {"ts": 1775565420000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 8.83, "quote_volume": 267.55928, "trades": 2, "taker_buy_quote": 31.15868}, {"ts": 1775565480000, "open": 30.31, "high": 30.32, "low": 30.3, "close": 30.31, "volume": 300.779, "quote_volume": 9118.74476, "trades": 20, "taker_buy_quote": 8957.19506}, {"ts": 1775565540000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 6.958, "quote_volume": 210.89338, "trades": 2, "taker_buy_quote": 210.89338}, {"ts": 1775565600000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.32, "volume": 58.541, "quote_volume": 1774.93704, "trades": 5, "taker_buy_quote": 1695.88856}, {"ts": 1775565660000, "open": 30.32, "high": 30.35, "low": 30.32, "close": 30.34, "volume": 1137.906, "quote_volume": 34504.03095, "trades": 24, "taker_buy_quote": 34473.96401}, {"ts": 1775565720000, "open": 30.34, "high": 30.34, "low": 30.31, "close": 30.31, "volume": 116.961, "quote_volume": 3546.54898, "trades": 14, "taker_buy_quote": 238.57454}, {"ts": 1775565780000, "open": 30.3, "high": 30.31, "low": 30.3, "close": 30.31, "volume": 29.723, "quote_volume": 900.61184, "trades": 4, "taker_buy_quote": 14.97314}, {"ts": 1775565840000, "open": 30.31, "high": 30.32, "low": 30.3, "close": 30.3, "volume": 108.309, "quote_volume": 3282.8516, "trades": 11, "taker_buy_quote": 238.41846}, {"ts": 1775565900000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.32, "volume": 21.448, "quote_volume": 650.16088, "trades": 6, "taker_buy_quote": 431.85688}, {"ts": 1775565960000, "open": 30.35, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 47.207, "quote_volume": 1433.34017, "trades": 10, "taker_buy_quote": 1433.34017}, {"ts": 1775566020000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 13.138, "quote_volume": 398.46895, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 30.33, "high": 30.33, "low": 30.3, "close": 30.3, "volume": 24.278, "quote_volume": 736.05515, "trades": 4, "taker_buy_quote": 303.3}, {"ts": 1775566140000, "open": 30.31, "high": 30.31, "low": 30.31, "close": 30.31, "volume": 0.197, "quote_volume": 5.97107, "trades": 1, "taker_buy_quote": 5.97107}, {"ts": 1775566200000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 86.694, "quote_volume": 2628.72693, "trades": 9, "taker_buy_quote": 519.97093}, {"ts": 1775566260000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 1.055, "quote_volume": 31.99815, "trades": 1, "taker_buy_quote": 31.99815}, {"ts": 1775566320000, "open": 30.33, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 2.539, "quote_volume": 77.02975, "trades": 2, "taker_buy_quote": 77.02975}, {"ts": 1775566380000, "open": 30.35, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 29.838, "quote_volume": 906.12229, "trades": 5, "taker_buy_quote": 906.12229}, {"ts": 1775566440000, "open": 30.37, "high": 30.39, "low": 30.35, "close": 30.35, "volume": 57.879, "quote_volume": 1758.32496, "trades": 11, "taker_buy_quote": 1738.35466}, {"ts": 1775566500000, "open": 30.36, "high": 30.53, "low": 30.33, "close": 30.49, "volume": 304.052, "quote_volume": 9262.92755, "trades": 66, "taker_buy_quote": 7157.13716}, {"ts": 1775566560000, "open": 30.48, "high": 30.48, "low": 30.43, "close": 30.47, "volume": 94.452, "quote_volume": 2876.34057, "trades": 23, "taker_buy_quote": 2521.95762}, {"ts": 1775566620000, "open": 30.47, "high": 30.47, "low": 30.45, "close": 30.45, "volume": 52.813, "quote_volume": 1608.41781, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775566680000, "open": 30.47, "high": 30.5, "low": 30.45, "close": 30.45, "volume": 120.858, "quote_volume": 3684.58064, "trades": 8, "taker_buy_quote": 3471.48352}, {"ts": 1775566740000, "open": 30.45, "high": 30.45, "low": 30.44, "close": 30.45, "volume": 17.593, "quote_volume": 535.68085, "trades": 5, "taker_buy_quote": 9.28725}, {"ts": 1775566800000, "open": 30.43, "high": 30.44, "low": 30.42, "close": 30.44, "volume": 51.303, "quote_volume": 1560.90701, "trades": 13, "taker_buy_quote": 142.79404}, {"ts": 1775566860000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566920000, "open": 30.49, "high": 30.5, "low": 30.48, "close": 30.48, "volume": 20.743, "quote_volume": 632.50352, "trades": 7, "taker_buy_quote": 446.606}, {"ts": 1775566980000, "open": 30.48, "high": 30.48, "low": 30.46, "close": 30.46, "volume": 4.761, "quote_volume": 145.03728, "trades": 2, "taker_buy_quote": 118.794}, {"ts": 1775567040000, "open": 30.47, "high": 30.49, "low": 30.47, "close": 30.49, "volume": 13.683, "quote_volume": 417.00436, "trades": 6, "taker_buy_quote": 246.52471}, {"ts": 1775567100000, "open": 30.5, "high": 30.51, "low": 30.5, "close": 30.51, "volume": 1.918, "quote_volume": 58.51489, "trades": 3, "taker_buy_quote": 43.25989}, {"ts": 1775567160000, "open": 30.52, "high": 30.57, "low": 30.52, "close": 30.52, "volume": 161.458, "quote_volume": 4933.00621, "trades": 22, "taker_buy_quote": 4251.59887}, {"ts": 1775567220000, "open": 30.54, "high": 30.54, "low": 30.54, "close": 30.54, "volume": 4.52, "quote_volume": 138.0408, "trades": 2, "taker_buy_quote": 127.8099}, {"ts": 1775567280000, "open": 30.53, "high": 30.54, "low": 30.53, "close": 30.54, "volume": 8.0, "quote_volume": 244.284, "trades": 3, "taker_buy_quote": 244.284}, {"ts": 1775567340000, "open": 30.52, "high": 30.52, "low": 30.5, "close": 30.5, "volume": 70.232, "quote_volume": 2142.34256, "trades": 15, "taker_buy_quote": 1119.3195}, {"ts": 1775567400000, "open": 30.51, "high": 30.51, "low": 30.5, "close": 30.5, "volume": 15.079, "quote_volume": 459.91264, "trades": 6, "taker_buy_quote": 20.56014}, {"ts": 1775567460000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567520000, "open": 30.49, "high": 30.5, "low": 30.49, "close": 30.5, "volume": 16.772, "quote_volume": 511.41356, "trades": 8, "taker_buy_quote": 511.41356}, {"ts": 1775567580000, "open": 30.5, "high": 30.52, "low": 30.5, "close": 30.52, "volume": 11.711, "quote_volume": 357.24114, "trades": 3, "taker_buy_quote": 357.24114}, {"ts": 1775567640000, "open": 30.48, "high": 30.54, "low": 30.47, "close": 30.54, "volume": 81.136, "quote_volume": 2474.85081, "trades": 12, "taker_buy_quote": 1278.20198}, {"ts": 1775567700000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0.246, "quote_volume": 7.503, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567760000, "open": 30.48, "high": 30.48, "low": 30.47, "close": 30.47, "volume": 7.856, "quote_volume": 239.44432, "trades": 3, "taker_buy_quote": 239.44432}, {"ts": 1775567820000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 4.61, "quote_volume": 140.4667, "trades": 2, "taker_buy_quote": 109.692}, {"ts": 1775567880000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 3.928, "quote_volume": 119.68616, "trades": 2, "taker_buy_quote": 19.98832}, {"ts": 1775567940000, "open": 30.46, "high": 30.46, "low": 30.45, "close": 30.45, "volume": 2.88, "quote_volume": 87.72301, "trades": 3, "taker_buy_quote": 49.10152}, {"ts": 1775568000000, "open": 30.43, "high": 30.44, "low": 30.43, "close": 30.44, "volume": 2.849, "quote_volume": 86.6968, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775568060000, "open": 30.44, "high": 30.44, "low": 30.43, "close": 30.43, "volume": 118.275, "quote_volume": 3599.37053, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775568120000, "open": 30.42, "high": 30.42, "low": 30.4, "close": 30.4, "volume": 8.351, "quote_volume": 253.98698, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775568180000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568240000, "open": 30.39, "high": 30.39, "low": 30.36, "close": 30.38, "volume": 40.695, "quote_volume": 1235.87052, "trades": 7, "taker_buy_quote": 514.90404}, {"ts": 1775568300000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.482, "quote_volume": 14.64316, "trades": 1, "taker_buy_quote": 14.64316}, {"ts": 1775568360000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 8.992, "quote_volume": 272.91378, "trades": 7, "taker_buy_quote": 53.26425}, {"ts": 1775568420000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568480000, "open": 30.35, "high": 30.36, "low": 30.34, "close": 30.36, "volume": 45.301, "quote_volume": 1374.65644, "trades": 12, "taker_buy_quote": 4.97904}, {"ts": 1775568540000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568600000, "open": 30.37, "high": 30.43, "low": 30.37, "close": 30.42, "volume": 8.152, "quote_volume": 247.92532, "trades": 6, "taker_buy_quote": 75.13972}, {"ts": 1775568660000, "open": 30.36, "high": 30.36, "low": 30.35, "close": 30.35, "volume": 9.936, "quote_volume": 301.5636, "trades": 3, "taker_buy_quote": 283.3476}, {"ts": 1775568720000, "open": 30.38, "high": 30.4, "low": 30.38, "close": 30.4, "volume": 12.492, "quote_volume": 379.74442, "trades": 6, "taker_buy_quote": 35.52754}, {"ts": 1775568780000, "open": 30.38, "high": 30.38, "low": 30.36, "close": 30.38, "volume": 21.256, "quote_volume": 645.74726, "trades": 4, "taker_buy_quote": 645.74726}, {"ts": 1775568840000, "open": 30.39, "high": 30.41, "low": 30.37, "close": 30.37, "volume": 14.905, "quote_volume": 452.96546, "trades": 4, "taker_buy_quote": 432.9688}, {"ts": 1775568900000, "open": 30.36, "high": 30.39, "low": 30.35, "close": 30.35, "volume": 81.331, "quote_volume": 2469.22272, "trades": 18, "taker_buy_quote": 243.00092}, {"ts": 1775568960000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569020000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.822, "quote_volume": 24.98058, "trades": 1, "taker_buy_quote": 24.98058}, {"ts": 1775569080000, "open": 30.37, "high": 30.43, "low": 30.37, "close": 30.4, "volume": 77.322, "quote_volume": 2350.20388, "trades": 22, "taker_buy_quote": 1556.41854}, {"ts": 1775569140000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.927, "quote_volume": 28.1808, "trades": 1, "taker_buy_quote": 28.1808}, {"ts": 1775569200000, "open": 30.39, "high": 30.47, "low": 30.39, "close": 30.46, "volume": 275.767, "quote_volume": 8398.15388, "trades": 29, "taker_buy_quote": 7271.4994}, {"ts": 1775569260000, "open": 30.43, "high": 30.43, "low": 30.4, "close": 30.41, "volume": 108.855, "quote_volume": 3309.83704, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775569320000, "open": 30.42, "high": 30.43, "low": 30.4, "close": 30.42, "volume": 223.807, "quote_volume": 6804.51141, "trades": 29, "taker_buy_quote": 745.98757}, {"ts": 1775569380000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.841, "quote_volume": 25.5664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569440000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 37.601, "quote_volume": 1143.26939, "trades": 9, "taker_buy_quote": 425.75739}, {"ts": 1775569500000, "open": 30.4, "high": 30.43, "low": 30.4, "close": 30.43, "volume": 169.393, "quote_volume": 5150.33515, "trades": 55, "taker_buy_quote": 5032.93035}, {"ts": 1775569560000, "open": 30.41, "high": 30.41, "low": 30.38, "close": 30.38, "volume": 5.246, "quote_volume": 159.49261, "trades": 4, "taker_buy_quote": 11.28211}, {"ts": 1775569620000, "open": 30.37, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 18.183, "quote_volume": 552.04816, "trades": 7, "taker_buy_quote": 55.51036}, {"ts": 1775569680000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.35, "volume": 13.112, "quote_volume": 397.95646, "trades": 4, "taker_buy_quote": 17.03361}, {"ts": 1775569740000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 3.6, "quote_volume": 109.368, "trades": 1, "taker_buy_quote": 109.368}, {"ts": 1775569800000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 4.22, "quote_volume": 128.1974, "trades": 2, "taker_buy_quote": 128.1974}, {"ts": 1775569860000, "open": 30.34, "high": 30.38, "low": 30.33, "close": 30.38, "volume": 18.626, "quote_volume": 565.49237, "trades": 5, "taker_buy_quote": 435.22502}, {"ts": 1775569920000, "open": 30.37, "high": 30.38, "low": 30.37, "close": 30.38, "volume": 6.473, "quote_volume": 196.64065, "trades": 6, "taker_buy_quote": 196.64065}, {"ts": 1775569980000, "open": 30.39, "high": 30.39, "low": 30.35, "close": 30.37, "volume": 20.753, "quote_volume": 630.38283, "trades": 20, "taker_buy_quote": 172.98339}, {"ts": 1775570040000, "open": 30.37, "high": 30.37, "low": 30.36, "close": 30.36, "volume": 12.135, "quote_volume": 368.50395, "trades": 4, "taker_buy_quote": 109.296}, {"ts": 1775570100000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.317, "quote_volume": 9.62729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570160000, "open": 30.35, "high": 30.35, "low": 30.31, "close": 30.31, "volume": 149.22, "quote_volume": 4524.32767, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775570220000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 58.682, "quote_volume": 1778.1006, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775570280000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 52.626, "quote_volume": 1594.5678, "trades": 5, "taker_buy_quote": 424.2}, {"ts": 1775570340000, "open": 30.3, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 36.327, "quote_volume": 1100.72547, "trades": 10, "taker_buy_quote": 664.09512}, {"ts": 1775570400000, "open": 30.28, "high": 30.29, "low": 30.28, "close": 30.29, "volume": 17.509, "quote_volume": 530.20484, "trades": 4, "taker_buy_quote": 423.92}, {"ts": 1775570460000, "open": 30.3, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 18.589, "quote_volume": 563.25921, "trades": 11, "taker_buy_quote": 530.15224}, {"ts": 1775570520000, "open": 30.31, "high": 30.32, "low": 30.28, "close": 30.31, "volume": 144.669, "quote_volume": 4382.38243, "trades": 34, "taker_buy_quote": 1188.37758}, {"ts": 1775570580000, "open": 30.3, "high": 30.3, "low": 30.27, "close": 30.27, "volume": 49.65, "quote_volume": 1504.3851, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775570640000, "open": 30.29, "high": 30.29, "low": 30.27, "close": 30.27, "volume": 35.164, "quote_volume": 1064.69428, "trades": 3, "taker_buy_quote": 424.06}, {"ts": 1775570700000, "open": 30.26, "high": 30.26, "low": 30.22, "close": 30.23, "volume": 213.698, "quote_volume": 6462.59046, "trades": 29, "taker_buy_quote": 1047.30528}, {"ts": 1775570760000, "open": 30.2, "high": 30.2, "low": 30.13, "close": 30.13, "volume": 467.194, "quote_volume": 14084.03147, "trades": 48, "taker_buy_quote": 881.94313}, {"ts": 1775570820000, "open": 30.13, "high": 30.15, "low": 30.1, "close": 30.15, "volume": 1022.425, "quote_volume": 30798.95638, "trades": 42, "taker_buy_quote": 10049.32908}, {"ts": 1775570880000, "open": 30.17, "high": 30.17, "low": 30.12, "close": 30.16, "volume": 381.797, "quote_volume": 11511.57787, "trades": 33, "taker_buy_quote": 1215.10415}, {"ts": 1775570940000, "open": 30.17, "high": 30.17, "low": 30.16, "close": 30.16, "volume": 11.506, "quote_volume": 347.09602, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775571000000, "open": 30.19, "high": 30.22, "low": 30.19, "close": 30.21, "volume": 5.725, "quote_volume": 172.94934, "trades": 5, "taker_buy_quote": 13.77285}, {"ts": 1775571060000, "open": 30.2, "high": 30.23, "low": 30.2, "close": 30.22, "volume": 29.702, "quote_volume": 897.28093, "trades": 9, "taker_buy_quote": 857.39053}, {"ts": 1775571120000, "open": 30.23, "high": 30.26, "low": 30.21, "close": 30.21, "volume": 207.164, "quote_volume": 6264.55633, "trades": 32, "taker_buy_quote": 1360.11102}, {"ts": 1775571180000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571240000, "open": 30.22, "high": 30.23, "low": 30.22, "close": 30.23, "volume": 5.002, "quote_volume": 151.20569, "trades": 4, "taker_buy_quote": 6.89016}, {"ts": 1775571300000, "open": 30.24, "high": 30.26, "low": 30.22, "close": 30.26, "volume": 103.412, "quote_volume": 3127.04509, "trades": 20, "taker_buy_quote": 1477.90863}, {"ts": 1775571360000, "open": 30.26, "high": 30.26, "low": 30.25, "close": 30.25, "volume": 14.549, "quote_volume": 440.1546, "trades": 5, "taker_buy_quote": 405.8095}, {"ts": 1775571420000, "open": 30.22, "high": 30.22, "low": 30.2, "close": 30.22, "volume": 105.8, "quote_volume": 3195.63562, "trades": 13, "taker_buy_quote": 324.07928}, {"ts": 1775571480000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 1.258, "quote_volume": 38.01676, "trades": 1, "taker_buy_quote": 38.01676}, {"ts": 1775571540000, "open": 30.23, "high": 30.25, "low": 30.23, "close": 30.25, "volume": 8.41, "quote_volume": 254.39856, "trades": 4, "taker_buy_quote": 217.8}, {"ts": 1775571600000, "open": 30.27, "high": 30.27, "low": 30.25, "close": 30.25, "volume": 20.201, "quote_volume": 611.35793, "trades": 7, "taker_buy_quote": 420.26868}, {"ts": 1775571660000, "open": 30.27, "high": 30.32, "low": 30.27, "close": 30.32, "volume": 49.002, "quote_volume": 1483.93092, "trades": 8, "taker_buy_quote": 1453.61092}, {"ts": 1775571720000, "open": 30.32, "high": 30.36, "low": 30.3, "close": 30.35, "volume": 120.229, "quote_volume": 3647.48639, "trades": 17, "taker_buy_quote": 3614.03514}, {"ts": 1775571780000, "open": 30.34, "high": 30.38, "low": 30.34, "close": 30.37, "volume": 16.077, "quote_volume": 487.91706, "trades": 4, "taker_buy_quote": 487.91706}, {"ts": 1775571840000, "open": 30.37, "high": 30.4, "low": 30.37, "close": 30.4, "volume": 14.664, "quote_volume": 445.56935, "trades": 6, "taker_buy_quote": 243.69433}, {"ts": 1775571900000, "open": 30.39, "high": 30.45, "low": 30.39, "close": 30.45, "volume": 82.806, "quote_volume": 2518.67176, "trades": 24, "taker_buy_quote": 2327.09776}, {"ts": 1775571960000, "open": 30.42, "high": 30.43, "low": 30.42, "close": 30.43, "volume": 2.363, "quote_volume": 71.88415, "trades": 4, "taker_buy_quote": 5.14267}, {"ts": 1775572020000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 25.185, "quote_volume": 765.62975, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775572080000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 3.779, "quote_volume": 114.80602, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 30.38, "high": 30.41, "low": 30.38, "close": 30.41, "volume": 34.072, "quote_volume": 1035.65226, "trades": 7, "taker_buy_quote": 217.77257}, {"ts": 1775572200000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 8.457, "quote_volume": 256.92366, "trades": 5, "taker_buy_quote": 91.53494}, {"ts": 1775572260000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 1.417, "quote_volume": 43.00595, "trades": 2, "taker_buy_quote": 43.00595}, {"ts": 1775572320000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572380000, "open": 30.36, "high": 30.43, "low": 30.36, "close": 30.43, "volume": 45.706, "quote_volume": 1387.69123, "trades": 9, "taker_buy_quote": 1387.69123}, {"ts": 1775572440000, "open": 30.37, "high": 30.38, "low": 30.36, "close": 30.38, "volume": 29.723, "quote_volume": 902.70228, "trades": 10, "taker_buy_quote": 584.98987}, {"ts": 1775572500000, "open": 30.34, "high": 30.34, "low": 30.27, "close": 30.29, "volume": 71.623, "quote_volume": 2170.89066, "trades": 20, "taker_buy_quote": 854.91981}, {"ts": 1775572560000, "open": 30.29, "high": 30.3, "low": 30.28, "close": 30.3, "volume": 44.5, "quote_volume": 1347.866, "trades": 7, "taker_buy_quote": 966.212}, {"ts": 1775572620000, "open": 30.29, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 20.024, "quote_volume": 606.78344, "trades": 4, "taker_buy_quote": 606.78344}, {"ts": 1775572680000, "open": 30.31, "high": 30.31, "low": 30.29, "close": 30.29, "volume": 47.406, "quote_volume": 1436.53029, "trades": 13, "taker_buy_quote": 41.55501}, {"ts": 1775572740000, "open": 30.31, "high": 30.31, "low": 30.26, "close": 30.29, "volume": 34.938, "quote_volume": 1057.71826, "trades": 10, "taker_buy_quote": 981.14061}, {"ts": 1775572800000, "open": 30.28, "high": 30.29, "low": 30.28, "close": 30.29, "volume": 14.83, "quote_volume": 449.19893, "trades": 4, "taker_buy_quote": 109.044}, {"ts": 1775572860000, "open": 30.28, "high": 30.29, "low": 30.28, "close": 30.29, "volume": 5.58, "quote_volume": 168.9822, "trades": 2, "taker_buy_quote": 168.9822}, {"ts": 1775572920000, "open": 30.28, "high": 30.28, "low": 30.27, "close": 30.27, "volume": 18.252, "quote_volume": 552.66808, "trades": 4, "taker_buy_quote": 215.10912}, {"ts": 1775572980000, "open": 30.27, "high": 30.28, "low": 30.27, "close": 30.27, "volume": 14.119, "quote_volume": 427.41813, "trades": 4, "taker_buy_quote": 318.41013}, {"ts": 1775573040000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 450.489, "quote_volume": 13640.80692, "trades": 7, "taker_buy_quote": 13102.85244}, {"ts": 1775573100000, "open": 30.27, "high": 30.27, "low": 30.26, "close": 30.26, "volume": 55.071, "quote_volume": 1666.94846, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775573160000, "open": 30.28, "high": 30.39, "low": 30.28, "close": 30.39, "volume": 62.317, "quote_volume": 1889.19723, "trades": 14, "taker_buy_quote": 1889.19723}, {"ts": 1775573220000, "open": 30.34, "high": 30.34, "low": 30.32, "close": 30.33, "volume": 29.348, "quote_volume": 890.22028, "trades": 7, "taker_buy_quote": 297.08928}, {"ts": 1775573280000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 39.309, "quote_volume": 1191.31152, "trades": 8, "taker_buy_quote": 724.17807}, {"ts": 1775573340000, "open": 30.32, "high": 30.34, "low": 30.32, "close": 30.32, "volume": 13.247, "quote_volume": 401.80102, "trades": 5, "taker_buy_quote": 285.12966}, {"ts": 1775573400000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.3, "volume": 14.706, "quote_volume": 445.68792, "trades": 4, "taker_buy_quote": 72.9196}, {"ts": 1775573460000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 7.669, "quote_volume": 232.25832, "trades": 5, "taker_buy_quote": 7.575}, {"ts": 1775573520000, "open": 30.31, "high": 30.31, "low": 30.28, "close": 30.28, "volume": 7.285, "quote_volume": 220.74547, "trades": 6, "taker_buy_quote": 49.98119}, {"ts": 1775573580000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 0.453, "quote_volume": 13.72137, "trades": 1, "taker_buy_quote": 13.72137}, {"ts": 1775573640000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 2.1, "quote_volume": 63.63, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 30.28, "high": 30.28, "low": 30.26, "close": 30.26, "volume": 28.266, "quote_volume": 855.40045, "trades": 4, "taker_buy_quote": 125.01483}, {"ts": 1775573760000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 1.202, "quote_volume": 36.37252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573820000, "open": 30.27, "high": 30.3, "low": 30.27, "close": 30.27, "volume": 56.677, "quote_volume": 1716.58767, "trades": 12, "taker_buy_quote": 1709.32047}, {"ts": 1775573880000, "open": 30.29, "high": 30.29, "low": 30.23, "close": 30.23, "volume": 11.413, "quote_volume": 345.30161, "trades": 7, "taker_buy_quote": 6.02771}, {"ts": 1775573940000, "open": 30.23, "high": 30.23, "low": 30.19, "close": 30.21, "volume": 182.328, "quote_volume": 5508.5863, "trades": 26, "taker_buy_quote": 3629.53613}, {"ts": 1775574000000, "open": 30.2, "high": 30.2, "low": 30.17, "close": 30.2, "volume": 59.176, "quote_volume": 1787.01469, "trades": 10, "taker_buy_quote": 199.2236}, {"ts": 1775574060000, "open": 30.2, "high": 30.23, "low": 30.2, "close": 30.21, "volume": 84.99, "quote_volume": 2567.80107, "trades": 18, "taker_buy_quote": 1308.43941}, {"ts": 1775574120000, "open": 30.22, "high": 30.22, "low": 30.17, "close": 30.17, "volume": 36.828, "quote_volume": 1111.30068, "trades": 9, "taker_buy_quote": 722.1481}, {"ts": 1775574180000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 0.249, "quote_volume": 7.52229, "trades": 1, "taker_buy_quote": 7.52229}, {"ts": 1775574240000, "open": 30.21, "high": 30.21, "low": 30.21, "close": 30.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574300000, "open": 30.18, "high": 30.19, "low": 30.18, "close": 30.19, "volume": 142.674, "quote_volume": 4306.43381, "trades": 13, "taker_buy_quote": 430.17731}, {"ts": 1775574360000, "open": 30.21, "high": 30.21, "low": 30.2, "close": 30.2, "volume": 6.368, "quote_volume": 192.33528, "trades": 2, "taker_buy_quote": 65.49528}, {"ts": 1775574420000, "open": 30.21, "high": 30.22, "low": 30.19, "close": 30.19, "volume": 123.571, "quote_volume": 3733.03789, "trades": 19, "taker_buy_quote": 995.90753}, {"ts": 1775574480000, "open": 30.21, "high": 30.22, "low": 30.2, "close": 30.21, "volume": 210.29, "quote_volume": 6351.34458, "trades": 18, "taker_buy_quote": 1712.4858}, {"ts": 1775574540000, "open": 30.23, "high": 30.23, "low": 30.22, "close": 30.22, "volume": 4.575, "quote_volume": 138.27459, "trades": 4, "taker_buy_quote": 94.66713}, {"ts": 1775574600000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 0.165, "quote_volume": 4.99125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574660000, "open": 30.25, "high": 30.28, "low": 30.25, "close": 30.28, "volume": 5.038, "quote_volume": 152.51824, "trades": 5, "taker_buy_quote": 152.51824}, {"ts": 1775574720000, "open": 30.28, "high": 30.32, "low": 30.27, "close": 30.28, "volume": 159.04, "quote_volume": 4820.42469, "trades": 33, "taker_buy_quote": 3547.34704}, {"ts": 1775574780000, "open": 30.26, "high": 30.26, "low": 30.26, "close": 30.26, "volume": 1.095, "quote_volume": 33.1347, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775574840000, "open": 30.25, "high": 30.25, "low": 30.25, "close": 30.25, "volume": 0.203, "quote_volume": 6.14075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574900000, "open": 30.29, "high": 30.42, "low": 30.29, "close": 30.42, "volume": 195.363, "quote_volume": 5933.03194, "trades": 42, "taker_buy_quote": 5841.95785}, {"ts": 1775574960000, "open": 30.4, "high": 30.44, "low": 30.37, "close": 30.37, "volume": 32.586, "quote_volume": 990.55774, "trades": 9, "taker_buy_quote": 990.55774}, {"ts": 1775575020000, "open": 30.38, "high": 30.39, "low": 30.37, "close": 30.39, "volume": 96.977, "quote_volume": 2946.89658, "trades": 9, "taker_buy_quote": 1197.48834}, {"ts": 1775575080000, "open": 30.4, "high": 30.42, "low": 30.4, "close": 30.4, "volume": 125.322, "quote_volume": 3809.84758, "trades": 9, "taker_buy_quote": 510.47478}, {"ts": 1775575140000, "open": 30.39, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 193.606, "quote_volume": 5883.65034, "trades": 4, "taker_buy_quote": 499.97067}, {"ts": 1775575200000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.35, "volume": 20.35, "quote_volume": 617.76548, "trades": 3, "taker_buy_quote": 400.65035}, {"ts": 1775575260000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 1.093, "quote_volume": 33.16162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575320000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575380000, "open": 30.36, "high": 30.39, "low": 30.36, "close": 30.39, "volume": 45.072, "quote_volume": 1369.49704, "trades": 7, "taker_buy_quote": 1369.49704}, {"ts": 1775575440000, "open": 30.4, "high": 30.4, "low": 30.38, "close": 30.38, "volume": 18.846, "quote_volume": 572.71562, "trades": 7, "taker_buy_quote": 12.008}, {"ts": 1775575500000, "open": 30.38, "high": 30.46, "low": 30.38, "close": 30.46, "volume": 69.997, "quote_volume": 2129.51708, "trades": 18, "taker_buy_quote": 1703.07708}, {"ts": 1775575560000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 63.857, "quote_volume": 1945.57234, "trades": 6, "taker_buy_quote": 1945.57234}, {"ts": 1775575620000, "open": 30.46, "high": 30.48, "low": 30.44, "close": 30.48, "volume": 152.445, "quote_volume": 4643.77117, "trades": 17, "taker_buy_quote": 3380.36804}, {"ts": 1775575680000, "open": 30.5, "high": 30.5, "low": 30.49, "close": 30.49, "volume": 34.295, "quote_volume": 1045.69106, "trades": 12, "taker_buy_quote": 221.1195}, {"ts": 1775575740000, "open": 30.49, "high": 30.49, "low": 30.47, "close": 30.47, "volume": 13.159, "quote_volume": 401.21069, "trades": 3, "taker_buy_quote": 10.99967}, {"ts": 1775575800000, "open": 30.48, "high": 30.48, "low": 30.48, "close": 30.48, "volume": 24.215, "quote_volume": 738.0732, "trades": 5, "taker_buy_quote": 433.2732}, {"ts": 1775575860000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 64.928, "quote_volume": 1978.00035, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775575920000, "open": 30.46, "high": 30.47, "low": 30.45, "close": 30.47, "volume": 56.371, "quote_volume": 1717.11046, "trades": 11, "taker_buy_quote": 1349.98162}, {"ts": 1775575980000, "open": 30.47, "high": 30.47, "low": 30.47, "close": 30.47, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576040000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 3.284, "quote_volume": 99.9978, "trades": 1, "taker_buy_quote": 99.9978}, {"ts": 1775576100000, "open": 30.47, "high": 30.47, "low": 30.46, "close": 30.46, "volume": 62.005, "quote_volume": 1889.17647, "trades": 7, "taker_buy_quote": 1879.18231}, {"ts": 1775576160000, "open": 30.47, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 13.263, "quote_volume": 404.15961, "trades": 3, "taker_buy_quote": 404.15961}, {"ts": 1775576220000, "open": 30.47, "high": 30.47, "low": 30.43, "close": 30.45, "volume": 315.56, "quote_volume": 9611.07591, "trades": 31, "taker_buy_quote": 1783.21936}, {"ts": 1775576280000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 0.48, "quote_volume": 14.6208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775576340000, "open": 30.44, "high": 30.45, "low": 30.41, "close": 30.41, "volume": 15.618, "quote_volume": 475.43889, "trades": 13, "taker_buy_quote": 237.41141}, {"ts": 1775576400000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 5.349, "quote_volume": 162.55847, "trades": 4, "taker_buy_quote": 7.1744}, {"ts": 1775576460000, "open": 30.39, "high": 30.39, "low": 30.38, "close": 30.38, "volume": 6.223, "quote_volume": 189.06463, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775576520000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 4.093, "quote_volume": 124.26348, "trades": 2, "taker_buy_quote": 124.26348}, {"ts": 1775576580000, "open": 30.37, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 17.543, "quote_volume": 532.70637, "trades": 5, "taker_buy_quote": 319.34055}, {"ts": 1775576640000, "open": 30.37, "high": 30.37, "low": 30.32, "close": 30.32, "volume": 66.485, "quote_volume": 2017.79008, "trades": 16, "taker_buy_quote": 725.17486}, {"ts": 1775576700000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 31.761, "quote_volume": 962.99352, "trades": 6, "taker_buy_quote": 962.99352}, {"ts": 1775576760000, "open": 30.32, "high": 30.35, "low": 30.32, "close": 30.35, "volume": 18.414, "quote_volume": 558.31992, "trades": 2, "taker_buy_quote": 7.5268}, {"ts": 1775576820000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 26.292, "quote_volume": 797.47483, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775576880000, "open": 30.32, "high": 30.34, "low": 30.32, "close": 30.34, "volume": 45.794, "quote_volume": 1388.87639, "trades": 10, "taker_buy_quote": 1297.91639}, {"ts": 1775576940000, "open": 30.35, "high": 30.35, "low": 30.33, "close": 30.33, "volume": 276.162, "quote_volume": 8376.02772, "trades": 30, "taker_buy_quote": 7662.69645}, {"ts": 1775577000000, "open": 30.33, "high": 30.33, "low": 30.3, "close": 30.3, "volume": 84.285, "quote_volume": 2555.92794, "trades": 6, "taker_buy_quote": 2067.71742}, {"ts": 1775577060000, "open": 30.31, "high": 30.31, "low": 30.27, "close": 30.27, "volume": 52.006, "quote_volume": 1575.8908, "trades": 8, "taker_buy_quote": 705.04091}, {"ts": 1775577120000, "open": 30.27, "high": 30.27, "low": 30.27, "close": 30.27, "volume": 14.0, "quote_volume": 423.78, "trades": 1, "taker_buy_quote": 423.78}, {"ts": 1775577180000, "open": 30.32, "high": 30.32, "low": 30.3, "close": 30.3, "volume": 20.786, "quote_volume": 629.94428, "trades": 3, "taker_buy_quote": 49.99768}, {"ts": 1775577240000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 0.401, "quote_volume": 12.14228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577300000, "open": 30.31, "high": 30.36, "low": 30.31, "close": 30.33, "volume": 110.71, "quote_volume": 3358.27982, "trades": 20, "taker_buy_quote": 3055.12672}, {"ts": 1775577360000, "open": 30.34, "high": 30.35, "low": 30.34, "close": 30.35, "volume": 5.489, "quote_volume": 166.55515, "trades": 2, "taker_buy_quote": 166.55515}, {"ts": 1775577420000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.301, "quote_volume": 9.12933, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 30.31, "high": 30.31, "low": 30.3, "close": 30.3, "volume": 3.929, "quote_volume": 119.05199, "trades": 2, "taker_buy_quote": 9.97199}, {"ts": 1775577540000, "open": 30.3, "high": 30.3, "low": 30.3, "close": 30.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 30.32, "high": 30.33, "low": 30.31, "close": 30.33, "volume": 26.072, "quote_volume": 790.32832, "trades": 12, "taker_buy_quote": 75.825}, {"ts": 1775577660000, "open": 30.34, "high": 30.34, "low": 30.32, "close": 30.32, "volume": 21.671, "quote_volume": 657.29814, "trades": 26, "taker_buy_quote": 353.89814}, {"ts": 1775577720000, "open": 30.32, "high": 30.38, "low": 30.32, "close": 30.38, "volume": 33.816, "quote_volume": 1026.68148, "trades": 54, "taker_buy_quote": 1026.68148}, {"ts": 1775577780000, "open": 30.41, "high": 30.43, "low": 30.39, "close": 30.4, "volume": 28.855, "quote_volume": 877.25594, "trades": 26, "taker_buy_quote": 254.56288}, {"ts": 1775577840000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.495, "quote_volume": 15.03315, "trades": 1, "taker_buy_quote": 15.03315}, {"ts": 1775577900000, "open": 30.35, "high": 30.38, "low": 30.35, "close": 30.37, "volume": 5.256, "quote_volume": 159.63358, "trades": 8, "taker_buy_quote": 119.71426}, {"ts": 1775577960000, "open": 30.36, "high": 30.39, "low": 30.36, "close": 30.39, "volume": 11.482, "quote_volume": 348.60093, "trades": 11, "taker_buy_quote": 348.60093}, {"ts": 1775578020000, "open": 30.42, "high": 30.42, "low": 30.4, "close": 30.42, "volume": 8.558, "quote_volume": 260.27997, "trades": 22, "taker_buy_quote": 190.48249}, {"ts": 1775578080000, "open": 30.37, "high": 30.4, "low": 30.37, "close": 30.4, "volume": 1.452, "quote_volume": 44.10804, "trades": 2, "taker_buy_quote": 44.10804}, {"ts": 1775578140000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.36, "quote_volume": 10.9332, "trades": 1, "taker_buy_quote": 10.9332}, {"ts": 1775578260000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 6.446, "quote_volume": 195.9584, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775578320000, "open": 30.4, "high": 30.4, "low": 30.35, "close": 30.35, "volume": 42.849, "quote_volume": 1302.03132, "trades": 8, "taker_buy_quote": 15.22539}, {"ts": 1775578380000, "open": 30.35, "high": 30.37, "low": 30.35, "close": 30.37, "volume": 5.93, "quote_volume": 180.03872, "trades": 3, "taker_buy_quote": 180.03872}, {"ts": 1775578440000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 2.123, "quote_volume": 64.47551, "trades": 2, "taker_buy_quote": 15.03315}, {"ts": 1775578500000, "open": 30.37, "high": 30.37, "low": 30.37, "close": 30.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578560000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 1.161, "quote_volume": 35.27118, "trades": 4, "taker_buy_quote": 35.27118}, {"ts": 1775578620000, "open": 30.38, "high": 30.38, "low": 30.38, "close": 30.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578680000, "open": 30.33, "high": 30.35, "low": 30.32, "close": 30.35, "volume": 114.454, "quote_volume": 3471.90091, "trades": 16, "taker_buy_quote": 3465.80659}, {"ts": 1775578740000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 0.414, "quote_volume": 12.56076, "trades": 2, "taker_buy_quote": 12.56076}, {"ts": 1775578800000, "open": 30.33, "high": 30.33, "low": 30.31, "close": 30.31, "volume": 32.061, "quote_volume": 971.83891, "trades": 6, "taker_buy_quote": 51.561}, {"ts": 1775578860000, "open": 30.32, "high": 30.35, "low": 30.32, "close": 30.33, "volume": 35.103, "quote_volume": 1064.88415, "trades": 20, "taker_buy_quote": 797.21729}, {"ts": 1775578920000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 1.0, "quote_volume": 30.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578980000, "open": 30.3, "high": 30.41, "low": 30.3, "close": 30.37, "volume": 36.027, "quote_volume": 1094.62461, "trades": 14, "taker_buy_quote": 786.32571}, {"ts": 1775579040000, "open": 30.32, "high": 30.36, "low": 30.32, "close": 30.36, "volume": 11.375, "quote_volume": 345.11175, "trades": 4, "taker_buy_quote": 345.11175}, {"ts": 1775579100000, "open": 30.4, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 1.09, "quote_volume": 33.1287, "trades": 2, "taker_buy_quote": 33.1287}, {"ts": 1775579160000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.4, "volume": 27.2, "quote_volume": 826.644, "trades": 4, "taker_buy_quote": 522.744}, {"ts": 1775579220000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.201, "quote_volume": 6.11241, "trades": 1, "taker_buy_quote": 6.11241}, {"ts": 1775579280000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 22.936, "quote_volume": 697.3544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579340000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 50.043, "quote_volume": 1522.30806, "trades": 1, "taker_buy_quote": 1522.30806}, {"ts": 1775579460000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 31.344, "quote_volume": 952.8576, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "open": 30.4, "high": 30.4, "low": 30.4, "close": 30.4, "volume": 3.6, "quote_volume": 109.44, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 30.4, "high": 30.41, "low": 30.4, "close": 30.41, "volume": 4.604, "quote_volume": 139.97164, "trades": 3, "taker_buy_quote": 139.97164}, {"ts": 1775579640000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.986, "quote_volume": 29.98426, "trades": 1, "taker_buy_quote": 29.98426}, {"ts": 1775579700000, "open": 30.43, "high": 30.43, "low": 30.4, "close": 30.41, "volume": 112.352, "quote_volume": 3417.07036, "trades": 15, "taker_buy_quote": 1535.42878}, {"ts": 1775579760000, "open": 30.39, "high": 30.41, "low": 30.38, "close": 30.41, "volume": 8.846, "quote_volume": 268.89886, "trades": 7, "taker_buy_quote": 122.97607}, {"ts": 1775579820000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 20.376, "quote_volume": 619.48788, "trades": 5, "taker_buy_quote": 437.14788}, {"ts": 1775579880000, "open": 30.39, "high": 30.39, "low": 30.39, "close": 30.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579940000, "open": 30.38, "high": 30.39, "low": 30.38, "close": 30.39, "volume": 26.098, "quote_volume": 793.05788, "trades": 8, "taker_buy_quote": 391.26564}, {"ts": 1775580000000, "open": 30.39, "high": 30.4, "low": 30.39, "close": 30.39, "volume": 21.665, "quote_volume": 658.48749, "trades": 6, "taker_buy_quote": 359.93613}, {"ts": 1775580060000, "open": 30.38, "high": 30.41, "low": 30.38, "close": 30.39, "volume": 111.545, "quote_volume": 3389.99175, "trades": 16, "taker_buy_quote": 1107.7672}, {"ts": 1775580120000, "open": 30.38, "high": 30.39, "low": 30.37, "close": 30.38, "volume": 153.154, "quote_volume": 4652.37121, "trades": 19, "taker_buy_quote": 305.17432}, {"ts": 1775580180000, "open": 30.38, "high": 30.38, "low": 30.35, "close": 30.35, "volume": 210.629, "quote_volume": 6393.67944, "trades": 21, "taker_buy_quote": 112.2111}, {"ts": 1775580240000, "open": 30.35, "high": 30.35, "low": 30.34, "close": 30.34, "volume": 25.155, "quote_volume": 763.3137, "trades": 6, "taker_buy_quote": 646.55972}, {"ts": 1775580300000, "open": 30.36, "high": 30.36, "low": 30.34, "close": 30.34, "volume": 30.273, "quote_volume": 918.67686, "trades": 10, "taker_buy_quote": 419.69816}, {"ts": 1775580360000, "open": 30.34, "high": 30.35, "low": 30.33, "close": 30.34, "volume": 37.929, "quote_volume": 1150.57739, "trades": 9, "taker_buy_quote": 346.98404}, {"ts": 1775580420000, "open": 30.34, "high": 30.34, "low": 30.34, "close": 30.34, "volume": 7.585, "quote_volume": 230.1289, "trades": 4, "taker_buy_quote": 230.1289}, {"ts": 1775580480000, "open": 30.36, "high": 30.37, "low": 30.34, "close": 30.36, "volume": 31.534, "quote_volume": 957.21465, "trades": 10, "taker_buy_quote": 657.69251}, {"ts": 1775580540000, "open": 30.35, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 39.732, "quote_volume": 1205.45466, "trades": 15, "taker_buy_quote": 1055.35149}, {"ts": 1775580600000, "open": 30.34, "high": 30.35, "low": 30.31, "close": 30.34, "volume": 198.627, "quote_volume": 6024.96942, "trades": 31, "taker_buy_quote": 3580.0051}, {"ts": 1775580660000, "open": 30.36, "high": 30.37, "low": 30.36, "close": 30.37, "volume": 3.196, "quote_volume": 97.03383, "trades": 3, "taker_buy_quote": 97.03383}, {"ts": 1775580720000, "open": 30.35, "high": 30.35, "low": 30.33, "close": 30.33, "volume": 8.149, "quote_volume": 247.2959, "trades": 3, "taker_buy_quote": 214.20587}, {"ts": 1775580780000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 153.71, "quote_volume": 4662.0243, "trades": 3, "taker_buy_quote": 4662.0243}, {"ts": 1775580840000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 3.6, "quote_volume": 109.152, "trades": 3, "taker_buy_quote": 109.152}, {"ts": 1775580900000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 76.948, "quote_volume": 2333.83284, "trades": 4, "taker_buy_quote": 2333.83284}, {"ts": 1775580960000, "open": 30.35, "high": 30.35, "low": 30.34, "close": 30.34, "volume": 1.693, "quote_volume": 51.37653, "trades": 2, "taker_buy_quote": 33.11185}, {"ts": 1775581020000, "open": 30.36, "high": 30.36, "low": 30.36, "close": 30.36, "volume": 1.092, "quote_volume": 33.15312, "trades": 1, "taker_buy_quote": 33.15312}, {"ts": 1775581080000, "open": 30.38, "high": 30.38, "low": 30.37, "close": 30.37, "volume": 6.228, "quote_volume": 189.1935, "trades": 5, "taker_buy_quote": 109.368}, {"ts": 1775581140000, "open": 30.4, "high": 30.43, "low": 30.4, "close": 30.43, "volume": 5.072, "quote_volume": 154.24782, "trades": 7, "taker_buy_quote": 93.16763}, {"ts": 1775581200000, "open": 30.42, "high": 30.44, "low": 30.4, "close": 30.44, "volume": 62.605, "quote_volume": 1904.27518, "trades": 15, "taker_buy_quote": 556.409}, {"ts": 1775581260000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 2.327, "quote_volume": 70.76407, "trades": 1, "taker_buy_quote": 70.76407}, {"ts": 1775581320000, "open": 30.42, "high": 30.43, "low": 30.39, "close": 30.4, "volume": 104.705, "quote_volume": 3183.17056, "trades": 20, "taker_buy_quote": 180.06156}, {"ts": 1775581380000, "open": 30.42, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 6.115, "quote_volume": 185.98036, "trades": 2, "taker_buy_quote": 185.98036}, {"ts": 1775581440000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 1.637, "quote_volume": 49.79754, "trades": 3, "taker_buy_quote": 9.8865}, {"ts": 1775581500000, "open": 30.41, "high": 30.41, "low": 30.39, "close": 30.39, "volume": 13.438, "quote_volume": 408.48084, "trades": 7, "taker_buy_quote": 217.62964}, {"ts": 1775581560000, "open": 30.41, "high": 30.41, "low": 30.4, "close": 30.4, "volume": 14.722, "quote_volume": 447.55127, "trades": 2, "taker_buy_quote": 7.51127}, {"ts": 1775581620000, "open": 30.38, "high": 30.38, "low": 30.36, "close": 30.36, "volume": 52.689, "quote_volume": 1599.84822, "trades": 11, "taker_buy_quote": 443.07384}, {"ts": 1775581680000, "open": 30.35, "high": 30.36, "low": 30.34, "close": 30.34, "volume": 104.973, "quote_volume": 3186.02066, "trades": 20, "taker_buy_quote": 3048.1197}, {"ts": 1775581740000, "open": 30.35, "high": 30.36, "low": 30.32, "close": 30.33, "volume": 1214.437, "quote_volume": 36855.42454, "trades": 352, "taker_buy_quote": 35270.79175}, {"ts": 1775581800000, "open": 30.34, "high": 30.34, "low": 30.33, "close": 30.33, "volume": 7.203, "quote_volume": 218.47687, "trades": 2, "taker_buy_quote": 29.97592}, {"ts": 1775581860000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.659, "quote_volume": 19.98747, "trades": 1, "taker_buy_quote": 19.98747}, {"ts": 1775581920000, "open": 30.33, "high": 30.33, "low": 30.32, "close": 30.32, "volume": 2.706, "quote_volume": 82.04809, "trades": 3, "taker_buy_quote": 6.58161}, {"ts": 1775581980000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 9.552, "quote_volume": 289.71216, "trades": 2, "taker_buy_quote": 289.71216}, {"ts": 1775582040000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582100000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 0.822, "quote_volume": 24.92304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582160000, "open": 30.33, "high": 30.33, "low": 30.31, "close": 30.31, "volume": 3.562, "quote_volume": 108.02122, "trades": 4, "taker_buy_quote": 36.45666}, {"ts": 1775582220000, "open": 30.3, "high": 30.3, "low": 30.27, "close": 30.27, "volume": 153.991, "quote_volume": 4663.21064, "trades": 31, "taker_buy_quote": 40.2691}, {"ts": 1775582280000, "open": 30.27, "high": 30.31, "low": 30.27, "close": 30.31, "volume": 88.01, "quote_volume": 2664.3718, "trades": 5, "taker_buy_quote": 2664.3718}, {"ts": 1775582340000, "open": 30.31, "high": 30.31, "low": 30.29, "close": 30.31, "volume": 121.294, "quote_volume": 3676.27178, "trades": 19, "taker_buy_quote": 3391.70528}, {"ts": 1775582400000, "open": 30.29, "high": 30.29, "low": 30.29, "close": 30.29, "volume": 0.365, "quote_volume": 11.05585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582460000, "open": 30.31, "high": 30.32, "low": 30.31, "close": 30.31, "volume": 209.931, "quote_volume": 6363.03264, "trades": 22, "taker_buy_quote": 631.77536}, {"ts": 1775582520000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 58.342, "quote_volume": 1768.92944, "trades": 5, "taker_buy_quote": 1768.92944}, {"ts": 1775582580000, "open": 30.33, "high": 30.35, "low": 30.33, "close": 30.35, "volume": 13.356, "quote_volume": 405.09244, "trades": 5, "taker_buy_quote": 15.04864}, {"ts": 1775582640000, "open": 30.35, "high": 30.35, "low": 30.35, "close": 30.35, "volume": 12.312, "quote_volume": 373.6692, "trades": 2, "taker_buy_quote": 337.8562}, {"ts": 1775582700000, "open": 30.34, "high": 30.34, "low": 30.32, "close": 30.32, "volume": 69.503, "quote_volume": 2107.52505, "trades": 14, "taker_buy_quote": 1511.33072}, {"ts": 1775582760000, "open": 30.32, "high": 30.33, "low": 30.32, "close": 30.33, "volume": 64.964, "quote_volume": 1969.74479, "trades": 11, "taker_buy_quote": 1969.74479}, {"ts": 1775582820000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 14.362, "quote_volume": 435.59946, "trades": 4, "taker_buy_quote": 435.59946}, {"ts": 1775582880000, "open": 30.33, "high": 30.33, "low": 30.33, "close": 30.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 30.32, "high": 30.32, "low": 30.32, "close": 30.32, "volume": 3.68, "quote_volume": 111.5776, "trades": 2, "taker_buy_quote": 111.5776}, {"ts": 1775583000000, "open": 30.35, "high": 30.41, "low": 30.35, "close": 30.41, "volume": 29.89, "quote_volume": 908.32807, "trades": 17, "taker_buy_quote": 853.90025}, {"ts": 1775583060000, "open": 30.41, "high": 30.42, "low": 30.41, "close": 30.41, "volume": 7.494, "quote_volume": 227.92151, "trades": 3, "taker_buy_quote": 197.60274}, {"ts": 1775583120000, "open": 30.43, "high": 30.45, "low": 30.43, "close": 30.45, "volume": 17.509, "quote_volume": 532.95875, "trades": 8, "taker_buy_quote": 532.95875}, {"ts": 1775583180000, "open": 30.45, "high": 30.51, "low": 30.45, "close": 30.51, "volume": 68.307, "quote_volume": 2081.45276, "trades": 17, "taker_buy_quote": 1998.97047}, {"ts": 1775583240000, "open": 30.52, "high": 30.52, "low": 30.47, "close": 30.47, "volume": 52.558, "quote_volume": 1601.70281, "trades": 8, "taker_buy_quote": 1205.66743}, {"ts": 1775583300000, "open": 30.48, "high": 30.48, "low": 30.46, "close": 30.47, "volume": 64.556, "quote_volume": 1967.29606, "trades": 8, "taker_buy_quote": 1967.29606}, {"ts": 1775583360000, "open": 30.46, "high": 30.65, "low": 30.46, "close": 30.65, "volume": 230.254, "quote_volume": 7039.47594, "trades": 55, "taker_buy_quote": 2923.91881}, {"ts": 1775583420000, "open": 30.67, "high": 30.72, "low": 30.61, "close": 30.65, "volume": 510.204, "quote_volume": 15641.48, "trades": 82, "taker_buy_quote": 12425.98168}, {"ts": 1775583480000, "open": 30.66, "high": 30.68, "low": 30.61, "close": 30.62, "volume": 231.317, "quote_volume": 7089.12637, "trades": 14, "taker_buy_quote": 1967.57821}, {"ts": 1775583540000, "open": 30.6, "high": 30.61, "low": 30.55, "close": 30.55, "volume": 48.849, "quote_volume": 1493.28113, "trades": 11, "taker_buy_quote": 211.05595}, {"ts": 1775583600000, "open": 30.55, "high": 30.55, "low": 30.54, "close": 30.55, "volume": 221.398, "quote_volume": 6761.89155, "trades": 14, "taker_buy_quote": 826.59135}, {"ts": 1775583660000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 10.748, "quote_volume": 328.45888, "trades": 2, "taker_buy_quote": 328.45888}, {"ts": 1775583720000, "open": 30.58, "high": 30.59, "low": 30.55, "close": 30.55, "volume": 42.903, "quote_volume": 1312.02457, "trades": 14, "taker_buy_quote": 1291.18265}, {"ts": 1775583780000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 15.018, "quote_volume": 458.49954, "trades": 3, "taker_buy_quote": 453.03467}, {"ts": 1775583840000, "open": 30.52, "high": 30.52, "low": 30.52, "close": 30.52, "volume": 0.246, "quote_volume": 7.50792, "trades": 1, "taker_buy_quote": 7.50792}, {"ts": 1775583900000, "open": 30.5, "high": 30.54, "low": 30.5, "close": 30.54, "volume": 15.912, "quote_volume": 485.68692, "trades": 12, "taker_buy_quote": 467.72242}, {"ts": 1775583960000, "open": 30.55, "high": 30.57, "low": 30.53, "close": 30.57, "volume": 136.219, "quote_volume": 4160.80204, "trades": 42, "taker_buy_quote": 3473.72239}, {"ts": 1775584020000, "open": 30.52, "high": 30.52, "low": 30.51, "close": 30.51, "volume": 17.067, "quote_volume": 520.75263, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 30.51, "high": 30.51, "low": 30.48, "close": 30.49, "volume": 50.072, "quote_volume": 1526.60254, "trades": 17, "taker_buy_quote": 994.84214}, {"ts": 1775584140000, "open": 30.51, "high": 30.52, "low": 30.51, "close": 30.52, "volume": 4.747, "quote_volume": 144.83343, "trades": 4, "taker_buy_quote": 124.87989}, {"ts": 1775584200000, "open": 30.53, "high": 30.53, "low": 30.51, "close": 30.51, "volume": 29.668, "quote_volume": 905.70622, "trades": 11, "taker_buy_quote": 817.50181}, {"ts": 1775584260000, "open": 30.51, "high": 30.53, "low": 30.51, "close": 30.53, "volume": 39.439, "quote_volume": 1203.59657, "trades": 7, "taker_buy_quote": 477.30602}, {"ts": 1775584320000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 19.592, "quote_volume": 597.556, "trades": 2, "taker_buy_quote": 590.053}, {"ts": 1775584380000, "open": 30.49, "high": 30.53, "low": 30.49, "close": 30.53, "volume": 117.5, "quote_volume": 3583.92822, "trades": 12, "taker_buy_quote": 3583.92822}, {"ts": 1775584440000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 25.41, "quote_volume": 775.005, "trades": 1, "taker_buy_quote": 775.005}, {"ts": 1775584500000, "open": 30.51, "high": 30.51, "low": 30.51, "close": 30.51, "volume": 0.654, "quote_volume": 19.95354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 30.49, "high": 30.49, "low": 30.47, "close": 30.49, "volume": 55.964, "quote_volume": 1705.45446, "trades": 11, "taker_buy_quote": 697.47393}, {"ts": 1775584620000, "open": 30.45, "high": 30.45, "low": 30.43, "close": 30.43, "volume": 12.016, "quote_volume": 365.7792, "trades": 5, "taker_buy_quote": 31.57665}, {"ts": 1775584680000, "open": 30.43, "high": 30.43, "low": 30.43, "close": 30.43, "volume": 3.04, "quote_volume": 92.5072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 1.35, "quote_volume": 41.1075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 30.46, "high": 30.48, "low": 30.46, "close": 30.48, "volume": 12.714, "quote_volume": 387.33671, "trades": 3, "taker_buy_quote": 250.86158}, {"ts": 1775584860000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 19.711, "quote_volume": 600.98839, "trades": 4, "taker_buy_quote": 600.98839}, {"ts": 1775584920000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 3.6, "quote_volume": 109.8, "trades": 2, "taker_buy_quote": 109.8}, {"ts": 1775584980000, "open": 30.53, "high": 30.53, "low": 30.51, "close": 30.51, "volume": 30.805, "quote_volume": 940.10383, "trades": 10, "taker_buy_quote": 49.48913}, {"ts": 1775585040000, "open": 30.51, "high": 30.52, "low": 30.47, "close": 30.47, "volume": 28.358, "quote_volume": 864.69086, "trades": 10, "taker_buy_quote": 657.56846}, {"ts": 1775585100000, "open": 30.47, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 10.417, "quote_volume": 317.41681, "trades": 2, "taker_buy_quote": 317.41681}, {"ts": 1775585160000, "open": 30.48, "high": 30.48, "low": 30.48, "close": 30.48, "volume": 16.446, "quote_volume": 501.27408, "trades": 3, "taker_buy_quote": 2.98704}, {"ts": 1775585220000, "open": 30.49, "high": 30.49, "low": 30.48, "close": 30.48, "volume": 30.471, "quote_volume": 928.86835, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0.214, "quote_volume": 6.527, "trades": 1, "taker_buy_quote": 6.527}, {"ts": 1775585340000, "open": 30.48, "high": 30.48, "low": 30.48, "close": 30.48, "volume": 9.688, "quote_volume": 295.29024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585400000, "open": 30.47, "high": 30.49, "low": 30.44, "close": 30.45, "volume": 185.395, "quote_volume": 5649.12574, "trades": 33, "taker_buy_quote": 4327.75805}, {"ts": 1775585460000, "open": 30.45, "high": 30.47, "low": 30.45, "close": 30.47, "volume": 168.623, "quote_volume": 5137.06235, "trades": 28, "taker_buy_quote": 4690.28997}, {"ts": 1775585520000, "open": 30.47, "high": 30.48, "low": 30.44, "close": 30.46, "volume": 368.74, "quote_volume": 11236.1645, "trades": 55, "taker_buy_quote": 10989.20395}, {"ts": 1775585580000, "open": 30.46, "high": 30.49, "low": 30.46, "close": 30.47, "volume": 25.861, "quote_volume": 788.31313, "trades": 9, "taker_buy_quote": 431.3727}, {"ts": 1775585640000, "open": 30.47, "high": 30.52, "low": 30.47, "close": 30.5, "volume": 542.063, "quote_volume": 16536.11898, "trades": 28, "taker_buy_quote": 14833.6824}, {"ts": 1775585700000, "open": 30.48, "high": 30.52, "low": 30.48, "close": 30.51, "volume": 613.274, "quote_volume": 18710.20013, "trades": 21, "taker_buy_quote": 17987.93415}, {"ts": 1775585760000, "open": 30.51, "high": 30.52, "low": 30.5, "close": 30.5, "volume": 91.603, "quote_volume": 2794.64902, "trades": 14, "taker_buy_quote": 50.00835}, {"ts": 1775585820000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0.986, "quote_volume": 30.073, "trades": 1, "taker_buy_quote": 30.073}, {"ts": 1775585880000, "open": 30.5, "high": 30.51, "low": 30.48, "close": 30.51, "volume": 13.598, "quote_volume": 414.79806, "trades": 5, "taker_buy_quote": 299.99934}, {"ts": 1775585940000, "open": 30.5, "high": 30.55, "low": 30.5, "close": 30.53, "volume": 626.079, "quote_volume": 19123.60757, "trades": 36, "taker_buy_quote": 18867.44012}, {"ts": 1775586000000, "open": 30.52, "high": 30.58, "low": 30.52, "close": 30.56, "volume": 355.451, "quote_volume": 10860.57613, "trades": 42, "taker_buy_quote": 9927.68215}, {"ts": 1775586060000, "open": 30.58, "high": 30.59, "low": 30.51, "close": 30.59, "volume": 1208.033, "quote_volume": 36908.58234, "trades": 103, "taker_buy_quote": 31781.94426}, {"ts": 1775586120000, "open": 30.56, "high": 30.57, "low": 30.54, "close": 30.57, "volume": 117.275, "quote_volume": 3584.01983, "trades": 13, "taker_buy_quote": 185.22363}, {"ts": 1775586180000, "open": 30.55, "high": 30.58, "low": 30.54, "close": 30.58, "volume": 96.483, "quote_volume": 2948.68612, "trades": 16, "taker_buy_quote": 626.04926}, {"ts": 1775586240000, "open": 30.56, "high": 30.56, "low": 30.52, "close": 30.52, "volume": 35.417, "quote_volume": 1081.24993, "trades": 15, "taker_buy_quote": 468.51584}, {"ts": 1775586300000, "open": 30.53, "high": 30.58, "low": 30.53, "close": 30.58, "volume": 339.52, "quote_volume": 10379.0866, "trades": 30, "taker_buy_quote": 9727.36345}, {"ts": 1775586360000, "open": 30.57, "high": 30.58, "low": 30.53, "close": 30.57, "volume": 527.88, "quote_volume": 16137.24083, "trades": 59, "taker_buy_quote": 14586.17619}, {"ts": 1775586420000, "open": 30.57, "high": 30.58, "low": 30.57, "close": 30.58, "volume": 13.024, "quote_volume": 398.1725, "trades": 3, "taker_buy_quote": 88.13156}, {"ts": 1775586480000, "open": 30.59, "high": 30.64, "low": 30.57, "close": 30.57, "volume": 241.339, "quote_volume": 7380.43629, "trades": 31, "taker_buy_quote": 1171.96451}, {"ts": 1775586540000, "open": 30.55, "high": 30.57, "low": 30.54, "close": 30.57, "volume": 220.368, "quote_volume": 6733.64403, "trades": 14, "taker_buy_quote": 6442.50075}, {"ts": 1775586600000, "open": 30.57, "high": 30.61, "low": 30.57, "close": 30.61, "volume": 569.497, "quote_volume": 17429.9751, "trades": 46, "taker_buy_quote": 13466.82734}, {"ts": 1775586660000, "open": 30.59, "high": 30.61, "low": 30.59, "close": 30.6, "volume": 9.43, "quote_volume": 288.62264, "trades": 7, "taker_buy_quote": 173.40565}, {"ts": 1775586720000, "open": 30.62, "high": 30.63, "low": 30.62, "close": 30.62, "volume": 35.157, "quote_volume": 1076.78937, "trades": 10, "taker_buy_quote": 1076.78937}, {"ts": 1775586780000, "open": 30.61, "high": 30.67, "low": 30.61, "close": 30.66, "volume": 166.626, "quote_volume": 5105.12245, "trades": 35, "taker_buy_quote": 4847.82617}, {"ts": 1775586840000, "open": 30.66, "high": 30.66, "low": 30.65, "close": 30.65, "volume": 40.071, "quote_volume": 1228.53464, "trades": 3, "taker_buy_quote": 1099.13034}, {"ts": 1775586900000, "open": 30.66, "high": 30.66, "low": 30.62, "close": 30.62, "volume": 21.961, "quote_volume": 672.76611, "trades": 8, "taker_buy_quote": 30.38406}, {"ts": 1775586960000, "open": 30.58, "high": 30.58, "low": 30.57, "close": 30.58, "volume": 97.661, "quote_volume": 2985.99423, "trades": 10, "taker_buy_quote": 1364.35728}, {"ts": 1775587020000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 199.012, "quote_volume": 6083.79684, "trades": 5, "taker_buy_quote": 6063.83463}, {"ts": 1775587080000, "open": 30.57, "high": 30.57, "low": 30.56, "close": 30.56, "volume": 7.147, "quote_volume": 218.4501, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "open": 30.56, "high": 30.56, "low": 30.54, "close": 30.54, "volume": 5.631, "quote_volume": 171.99156, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 30.56, "high": 30.58, "low": 30.52, "close": 30.52, "volume": 15.877, "quote_volume": 485.20762, "trades": 8, "taker_buy_quote": 474.24195}, {"ts": 1775587260000, "open": 30.52, "high": 30.52, "low": 30.52, "close": 30.52, "volume": 0.919, "quote_volume": 28.04788, "trades": 1, "taker_buy_quote": 28.04788}, {"ts": 1775587320000, "open": 30.52, "high": 30.53, "low": 30.52, "close": 30.53, "volume": 0.92, "quote_volume": 28.083, "trades": 2, "taker_buy_quote": 28.083}, {"ts": 1775587380000, "open": 30.55, "high": 30.55, "low": 30.53, "close": 30.53, "volume": 29.638, "quote_volume": 905.14954, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 7.976, "quote_volume": 243.50728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 30.52, "high": 30.52, "low": 30.49, "close": 30.5, "volume": 20.305, "quote_volume": 619.20323, "trades": 10, "taker_buy_quote": 488.29781}, {"ts": 1775587560000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "open": 30.5, "high": 30.5, "low": 30.49, "close": 30.5, "volume": 3.154, "quote_volume": 96.19452, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 30.5, "high": 30.5, "low": 30.49, "close": 30.5, "volume": 12.178, "quote_volume": 371.393, "trades": 3, "taker_buy_quote": 212.915}, {"ts": 1775587800000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 4.103, "quote_volume": 125.10047, "trades": 2, "taker_buy_quote": 125.10047}, {"ts": 1775587860000, "open": 30.49, "high": 30.49, "low": 30.46, "close": 30.47, "volume": 12.108, "quote_volume": 368.88848, "trades": 11, "taker_buy_quote": 25.24572}, {"ts": 1775587920000, "open": 30.48, "high": 30.48, "low": 30.48, "close": 30.48, "volume": 1.056, "quote_volume": 32.18688, "trades": 1, "taker_buy_quote": 32.18688}, {"ts": 1775587980000, "open": 30.45, "high": 30.45, "low": 30.39, "close": 30.41, "volume": 74.497, "quote_volume": 2265.69412, "trades": 26, "taker_buy_quote": 153.71565}, {"ts": 1775588040000, "open": 30.42, "high": 30.44, "low": 30.42, "close": 30.44, "volume": 62.65, "quote_volume": 1905.93389, "trades": 6, "taker_buy_quote": 1866.70962}, {"ts": 1775588100000, "open": 30.45, "high": 30.45, "low": 30.45, "close": 30.45, "volume": 4.689, "quote_volume": 142.78005, "trades": 2, "taker_buy_quote": 142.78005}, {"ts": 1775588160000, "open": 30.42, "high": 30.42, "low": 30.42, "close": 30.42, "volume": 10.729, "quote_volume": 326.37618, "trades": 5, "taker_buy_quote": 286.46514}, {"ts": 1775588220000, "open": 30.43, "high": 30.46, "low": 30.43, "close": 30.46, "volume": 3.224, "quote_volume": 98.1494, "trades": 4, "taker_buy_quote": 98.1494}, {"ts": 1775588280000, "open": 30.46, "high": 30.46, "low": 30.46, "close": 30.46, "volume": 0.655, "quote_volume": 19.9513, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 30.45, "high": 30.46, "low": 30.45, "close": 30.46, "volume": 20.295, "quote_volume": 618.01557, "trades": 7, "taker_buy_quote": 618.01557}, {"ts": 1775588400000, "open": 30.44, "high": 30.45, "low": 30.44, "close": 30.44, "volume": 26.974, "quote_volume": 821.18416, "trades": 7, "taker_buy_quote": 773.7282}, {"ts": 1775588460000, "open": 30.44, "high": 30.44, "low": 30.44, "close": 30.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 30.45, "high": 30.5, "low": 30.45, "close": 30.5, "volume": 7.772, "quote_volume": 236.94614, "trades": 7, "taker_buy_quote": 197.01734}, {"ts": 1775588580000, "open": 30.49, "high": 30.49, "low": 30.48, "close": 30.48, "volume": 13.488, "quote_volume": 411.21424, "trades": 3, "taker_buy_quote": 411.21424}, {"ts": 1775588640000, "open": 30.49, "high": 30.49, "low": 30.49, "close": 30.49, "volume": 1.0, "quote_volume": 30.49, "trades": 1, "taker_buy_quote": 30.49}, {"ts": 1775588700000, "open": 30.49, "high": 30.49, "low": 30.48, "close": 30.48, "volume": 30.8, "quote_volume": 938.92, "trades": 6, "taker_buy_quote": 524.256}, {"ts": 1775588760000, "open": 30.48, "high": 30.48, "low": 30.47, "close": 30.48, "volume": 40.646, "quote_volume": 1238.56872, "trades": 8, "taker_buy_quote": 1088.91192}, {"ts": 1775588820000, "open": 30.48, "high": 30.48, "low": 30.47, "close": 30.47, "volume": 10.656, "quote_volume": 324.69488, "trades": 2, "taker_buy_quote": 19.99488}, {"ts": 1775588880000, "open": 30.49, "high": 30.58, "low": 30.49, "close": 30.54, "volume": 235.952, "quote_volume": 7209.63875, "trades": 25, "taker_buy_quote": 5384.00103}, {"ts": 1775588940000, "open": 30.53, "high": 30.54, "low": 30.53, "close": 30.54, "volume": 9.658, "quote_volume": 294.91932, "trades": 3, "taker_buy_quote": 294.91932}, {"ts": 1775589000000, "open": 30.53, "high": 30.54, "low": 30.53, "close": 30.54, "volume": 27.239, "quote_volume": 831.81298, "trades": 5, "taker_buy_quote": 630.07074}, {"ts": 1775589060000, "open": 30.54, "high": 30.54, "low": 30.54, "close": 30.54, "volume": 11.26, "quote_volume": 343.8804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 30.53, "high": 30.53, "low": 30.53, "close": 30.53, "volume": 12.84, "quote_volume": 392.0052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 30.54, "high": 30.55, "low": 30.54, "close": 30.55, "volume": 20.222, "quote_volume": 617.58234, "trades": 4, "taker_buy_quote": 110.5878}, {"ts": 1775589240000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 22.904, "quote_volume": 699.7172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 30.55, "high": 30.57, "low": 30.55, "close": 30.57, "volume": 23.701, "quote_volume": 724.14093, "trades": 7, "taker_buy_quote": 95.25612}, {"ts": 1775589360000, "open": 30.56, "high": 30.6, "low": 30.56, "close": 30.6, "volume": 312.549, "quote_volume": 9559.7912, "trades": 19, "taker_buy_quote": 2577.29999}, {"ts": 1775589420000, "open": 30.6, "high": 30.6, "low": 30.57, "close": 30.57, "volume": 7.99, "quote_volume": 244.32315, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 30.58, "high": 30.6, "low": 30.58, "close": 30.6, "volume": 16.648, "quote_volume": 509.26148, "trades": 4, "taker_buy_quote": 509.26148}, {"ts": 1775589540000, "open": 30.61, "high": 30.64, "low": 30.61, "close": 30.64, "volume": 1.129, "quote_volume": 34.57106, "trades": 4, "taker_buy_quote": 34.57106}, {"ts": 1775589600000, "open": 30.66, "high": 30.7, "low": 30.64, "close": 30.64, "volume": 92.47, "quote_volume": 2837.86574, "trades": 20, "taker_buy_quote": 2815.33064}, {"ts": 1775589660000, "open": 30.62, "high": 30.62, "low": 30.61, "close": 30.61, "volume": 7.736, "quote_volume": 236.81651, "trades": 9, "taker_buy_quote": 229.31461}, {"ts": 1775589720000, "open": 30.6, "high": 30.62, "low": 30.59, "close": 30.62, "volume": 110.369, "quote_volume": 3378.09051, "trades": 21, "taker_buy_quote": 3372.61311}, {"ts": 1775589780000, "open": 30.59, "high": 30.59, "low": 30.58, "close": 30.58, "volume": 4.448, "quote_volume": 136.04055, "trades": 4, "taker_buy_quote": 28.38752}, {"ts": 1775589840000, "open": 30.56, "high": 30.56, "low": 30.56, "close": 30.56, "volume": 4.203, "quote_volume": 128.44368, "trades": 2, "taker_buy_quote": 128.44368}, {"ts": 1775589900000, "open": 30.58, "high": 30.58, "low": 30.57, "close": 30.57, "volume": 3.846, "quote_volume": 117.57468, "trades": 2, "taker_buy_quote": 117.57468}, {"ts": 1775589960000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 0.492, "quote_volume": 15.05028, "trades": 2, "taker_buy_quote": 15.05028}, {"ts": 1775590020000, "open": 30.59, "high": 30.59, "low": 30.59, "close": 30.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 30.61, "high": 30.61, "low": 30.6, "close": 30.6, "volume": 20.406, "quote_volume": 624.42852, "trades": 6, "taker_buy_quote": 125.22012}, {"ts": 1775590140000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 0.446, "quote_volume": 13.6476, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 30.61, "high": 30.61, "low": 30.61, "close": 30.61, "volume": 0.172, "quote_volume": 5.26492, "trades": 1, "taker_buy_quote": 5.26492}, {"ts": 1775590260000, "open": 30.61, "high": 30.61, "low": 30.61, "close": 30.61, "volume": 8.104, "quote_volume": 248.06344, "trades": 3, "taker_buy_quote": 248.06344}, {"ts": 1775590320000, "open": 30.62, "high": 30.62, "low": 30.62, "close": 30.62, "volume": 34.753, "quote_volume": 1064.13686, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775590380000, "open": 30.6, "high": 30.6, "low": 30.6, "close": 30.6, "volume": 3.326, "quote_volume": 101.7756, "trades": 2, "taker_buy_quote": 101.7756}, {"ts": 1775590440000, "open": 30.59, "high": 30.59, "low": 30.57, "close": 30.58, "volume": 146.524, "quote_volume": 4479.73077, "trades": 7, "taker_buy_quote": 422.9596}, {"ts": 1775590500000, "open": 30.56, "high": 30.56, "low": 30.55, "close": 30.55, "volume": 7.034, "quote_volume": 214.90615, "trades": 5, "taker_buy_quote": 20.23072}, {"ts": 1775590560000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 30.55, "high": 30.56, "low": 30.54, "close": 30.56, "volume": 45.895, "quote_volume": 1402.09225, "trades": 7, "taker_buy_quote": 1394.57941}, {"ts": 1775590680000, "open": 30.57, "high": 30.57, "low": 30.56, "close": 30.56, "volume": 1.655, "quote_volume": 50.5818, "trades": 3, "taker_buy_quote": 19.98624}, {"ts": 1775590740000, "open": 30.55, "high": 30.55, "low": 30.55, "close": 30.55, "volume": 44.56, "quote_volume": 1361.308, "trades": 2, "taker_buy_quote": 1251.328}, {"ts": 1775590800000, "open": 30.56, "high": 30.57, "low": 30.56, "close": 30.57, "volume": 11.251, "quote_volume": 343.86656, "trades": 4, "taker_buy_quote": 233.81456}, {"ts": 1775590860000, "open": 30.57, "high": 30.57, "low": 30.55, "close": 30.56, "volume": 147.409, "quote_volume": 4506.01173, "trades": 16, "taker_buy_quote": 1529.10513}, {"ts": 1775590920000, "open": 30.57, "high": 30.57, "low": 30.57, "close": 30.57, "volume": 6.098, "quote_volume": 186.41586, "trades": 5, "taker_buy_quote": 186.41586}, {"ts": 1775590980000, "open": 30.58, "high": 30.6, "low": 30.58, "close": 30.58, "volume": 246.267, "quote_volume": 7533.96852, "trades": 23, "taker_buy_quote": 7003.07907}, {"ts": 1775591040000, "open": 30.58, "high": 30.63, "low": 30.58, "close": 30.62, "volume": 39.973, "quote_volume": 1222.79694, "trades": 15, "taker_buy_quote": 1112.60094}, {"ts": 1775591100000, "open": 30.61, "high": 30.79, "low": 30.6, "close": 30.79, "volume": 582.875, "quote_volume": 17865.43207, "trades": 91, "taker_buy_quote": 6316.71151}, {"ts": 1775591160000, "open": 30.78, "high": 30.82, "low": 30.73, "close": 30.82, "volume": 791.954, "quote_volume": 24390.60075, "trades": 49, "taker_buy_quote": 23419.61623}, {"ts": 1775591220000, "open": 30.8, "high": 30.86, "low": 30.8, "close": 30.86, "volume": 131.532, "quote_volume": 4053.45498, "trades": 20, "taker_buy_quote": 1383.87081}, {"ts": 1775591280000, "open": 30.86, "high": 30.88, "low": 30.83, "close": 30.86, "volume": 117.57, "quote_volume": 3626.64987, "trades": 23, "taker_buy_quote": 1712.75379}, {"ts": 1775591340000, "open": 30.86, "high": 30.86, "low": 30.83, "close": 30.83, "volume": 104.032, "quote_volume": 3208.95625, "trades": 7, "taker_buy_quote": 1338.79938}, {"ts": 1775591400000, "open": 30.83, "high": 30.85, "low": 30.83, "close": 30.85, "volume": 60.429, "quote_volume": 1863.50516, "trades": 5, "taker_buy_quote": 1863.50516}, {"ts": 1775591460000, "open": 30.89, "high": 30.89, "low": 30.86, "close": 30.86, "volume": 82.377, "quote_volume": 2543.58902, "trades": 16, "taker_buy_quote": 581.7211}, {"ts": 1775591520000, "open": 30.87, "high": 30.87, "low": 30.87, "close": 30.87, "volume": 3.6, "quote_volume": 111.132, "trades": 1, "taker_buy_quote": 111.132}, {"ts": 1775591580000, "open": 30.88, "high": 30.88, "low": 30.88, "close": 30.88, "volume": 3.6, "quote_volume": 111.168, "trades": 1, "taker_buy_quote": 111.168}, {"ts": 1775591640000, "open": 30.86, "high": 30.86, "low": 30.86, "close": 30.86, "volume": 5.379, "quote_volume": 165.99594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591700000, "open": 30.88, "high": 30.9, "low": 30.88, "close": 30.9, "volume": 269.416, "quote_volume": 8322.63096, "trades": 81, "taker_buy_quote": 6374.81856}, {"ts": 1775591760000, "open": 30.88, "high": 30.88, "low": 30.86, "close": 30.87, "volume": 68.083, "quote_volume": 2101.53333, "trades": 16, "taker_buy_quote": 503.25223}, {"ts": 1775591820000, "open": 30.87, "high": 30.87, "low": 30.85, "close": 30.85, "volume": 22.513, "quote_volume": 694.75776, "trades": 11, "taker_buy_quote": 69.08706}, {"ts": 1775591880000, "open": 30.85, "high": 30.87, "low": 30.83, "close": 30.87, "volume": 389.401, "quote_volume": 12009.10835, "trades": 54, "taker_buy_quote": 10600.71974}, {"ts": 1775591940000, "open": 30.86, "high": 30.97, "low": 30.86, "close": 30.94, "volume": 405.041, "quote_volume": 12528.53987, "trades": 112, "taker_buy_quote": 10490.50479}, {"ts": 1775592000000, "open": 30.95, "high": 31.02, "low": 30.95, "close": 31.01, "volume": 539.883, "quote_volume": 16733.86552, "trades": 156, "taker_buy_quote": 16163.00887}, {"ts": 1775592060000, "open": 31.01, "high": 31.12, "low": 31.0, "close": 31.09, "volume": 1271.179, "quote_volume": 39484.8058, "trades": 164, "taker_buy_quote": 38851.91321}, {"ts": 1775592120000, "open": 31.1, "high": 31.11, "low": 31.01, "close": 31.03, "volume": 72.991, "quote_volume": 2267.50595, "trades": 64, "taker_buy_quote": 859.91525}, {"ts": 1775592180000, "open": 31.04, "high": 31.06, "low": 31.01, "close": 31.01, "volume": 264.142, "quote_volume": 8197.42491, "trades": 40, "taker_buy_quote": 1394.42646}, {"ts": 1775592240000, "open": 31.0, "high": 31.01, "low": 30.99, "close": 31.0, "volume": 143.777, "quote_volume": 4456.73573, "trades": 16, "taker_buy_quote": 388.30722}, {"ts": 1775592300000, "open": 30.98, "high": 31.0, "low": 30.98, "close": 31.0, "volume": 3.85, "quote_volume": 119.32789, "trades": 5, "taker_buy_quote": 88.35889}, {"ts": 1775592360000, "open": 30.99, "high": 31.02, "low": 30.98, "close": 31.01, "volume": 255.551, "quote_volume": 7918.79231, "trades": 28, "taker_buy_quote": 333.96049}, {"ts": 1775592420000, "open": 30.98, "high": 30.99, "low": 30.98, "close": 30.99, "volume": 7.063, "quote_volume": 218.87524, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775592480000, "open": 31.0, "high": 31.03, "low": 30.99, "close": 30.99, "volume": 322.4, "quote_volume": 9991.30142, "trades": 17, "taker_buy_quote": 649.5791}, {"ts": 1775592540000, "open": 31.02, "high": 31.03, "low": 31.02, "close": 31.03, "volume": 17.929, "quote_volume": 556.33445, "trades": 7, "taker_buy_quote": 223.69285}, {"ts": 1775592600000, "open": 31.03, "high": 31.04, "low": 31.03, "close": 31.04, "volume": 126.019, "quote_volume": 3910.47169, "trades": 12, "taker_buy_quote": 3413.68139}, {"ts": 1775592660000, "open": 31.03, "high": 31.04, "low": 31.02, "close": 31.02, "volume": 67.043, "quote_volume": 2080.28853, "trades": 9, "taker_buy_quote": 1261.15946}, {"ts": 1775592720000, "open": 31.03, "high": 31.04, "low": 31.02, "close": 31.02, "volume": 157.571, "quote_volume": 4888.76344, "trades": 21, "taker_buy_quote": 324.93147}, {"ts": 1775592780000, "open": 31.03, "high": 31.03, "low": 31.02, "close": 31.02, "volume": 158.99, "quote_volume": 4931.88388, "trades": 6, "taker_buy_quote": 43.69024}, {"ts": 1775592840000, "open": 31.02, "high": 31.03, "low": 31.02, "close": 31.03, "volume": 61.871, "quote_volume": 1919.85471, "trades": 4, "taker_buy_quote": 1919.85471}, {"ts": 1775592900000, "open": 31.03, "high": 31.06, "low": 30.92, "close": 30.92, "volume": 241.892, "quote_volume": 7491.07992, "trades": 41, "taker_buy_quote": 1736.88962}, {"ts": 1775592960000, "open": 30.95, "high": 30.98, "low": 30.95, "close": 30.98, "volume": 72.162, "quote_volume": 2234.364, "trades": 19, "taker_buy_quote": 1486.80412}, {"ts": 1775593020000, "open": 30.98, "high": 31.11, "low": 30.98, "close": 31.11, "volume": 256.527, "quote_volume": 7961.85771, "trades": 25, "taker_buy_quote": 7827.6651}, {"ts": 1775593080000, "open": 31.08, "high": 31.09, "low": 31.07, "close": 31.08, "volume": 26.498, "quote_volume": 823.52401, "trades": 9, "taker_buy_quote": 492.17554}, {"ts": 1775593140000, "open": 31.09, "high": 31.09, "low": 31.06, "close": 31.07, "volume": 350.324, "quote_volume": 10888.09206, "trades": 34, "taker_buy_quote": 5490.23904}, {"ts": 1775593200000, "open": 31.06, "high": 31.07, "low": 31.04, "close": 31.04, "volume": 365.396, "quote_volume": 11345.77553, "trades": 81, "taker_buy_quote": 11122.21553}, {"ts": 1775593260000, "open": 31.04, "high": 31.07, "low": 31.04, "close": 31.06, "volume": 107.213, "quote_volume": 3328.4931, "trades": 33, "taker_buy_quote": 2769.4491}, {"ts": 1775593320000, "open": 31.07, "high": 31.08, "low": 31.05, "close": 31.07, "volume": 66.138, "quote_volume": 2054.50886, "trades": 48, "taker_buy_quote": 1280.88931}, {"ts": 1775593380000, "open": 31.07, "high": 31.07, "low": 31.05, "close": 31.05, "volume": 71.523, "quote_volume": 2220.98427, "trades": 34, "taker_buy_quote": 2147.98572}, {"ts": 1775593440000, "open": 31.06, "high": 31.06, "low": 31.04, "close": 31.06, "volume": 43.601, "quote_volume": 1353.73094, "trades": 24, "taker_buy_quote": 610.62975}, {"ts": 1775593500000, "open": 31.06, "high": 31.09, "low": 31.06, "close": 31.09, "volume": 54.525, "quote_volume": 1693.8435, "trades": 15, "taker_buy_quote": 1693.8435}, {"ts": 1775593560000, "open": 31.1, "high": 31.1, "low": 31.05, "close": 31.06, "volume": 168.693, "quote_volume": 5240.07455, "trades": 26, "taker_buy_quote": 818.10062}, {"ts": 1775593620000, "open": 31.05, "high": 31.09, "low": 31.05, "close": 31.09, "volume": 14.282, "quote_volume": 443.6092, "trades": 7, "taker_buy_quote": 325.8008}, {"ts": 1775593680000, "open": 31.09, "high": 31.15, "low": 31.09, "close": 31.14, "volume": 403.275, "quote_volume": 12545.35675, "trades": 84, "taker_buy_quote": 10851.44919}, {"ts": 1775593740000, "open": 31.14, "high": 31.17, "low": 31.14, "close": 31.16, "volume": 87.753, "quote_volume": 2734.87151, "trades": 20, "taker_buy_quote": 1844.53362}, {"ts": 1775593800000, "open": 31.14, "high": 31.14, "low": 31.14, "close": 31.14, "volume": 10.617, "quote_volume": 330.61338, "trades": 1, "taker_buy_quote": 330.61338}, {"ts": 1775593860000, "open": 31.15, "high": 31.15, "low": 31.13, "close": 31.13, "volume": 11.201, "quote_volume": 348.89091, "trades": 3, "taker_buy_quote": 317.38735}, {"ts": 1775593920000, "open": 31.14, "high": 31.16, "low": 31.13, "close": 31.16, "volume": 34.248, "quote_volume": 1066.79984, "trades": 8, "taker_buy_quote": 996.66395}, {"ts": 1775593980000, "open": 31.17, "high": 31.19, "low": 31.16, "close": 31.19, "volume": 44.998, "quote_volume": 1402.79435, "trades": 14, "taker_buy_quote": 1225.06751}, {"ts": 1775594040000, "open": 31.2, "high": 31.23, "low": 31.17, "close": 31.2, "volume": 339.101, "quote_volume": 10577.09785, "trades": 107, "taker_buy_quote": 4833.12958}, {"ts": 1775594100000, "open": 31.19, "high": 31.2, "low": 31.18, "close": 31.18, "volume": 31.972, "quote_volume": 997.20281, "trades": 23, "taker_buy_quote": 802.94909}, {"ts": 1775594160000, "open": 31.2, "high": 31.21, "low": 31.2, "close": 31.2, "volume": 211.834, "quote_volume": 6610.00997, "trades": 17, "taker_buy_quote": 1007.2351}, {"ts": 1775594220000, "open": 31.18, "high": 31.18, "low": 31.13, "close": 31.13, "volume": 52.425, "quote_volume": 1633.43902, "trades": 13, "taker_buy_quote": 483.69794}, {"ts": 1775594280000, "open": 31.14, "high": 31.21, "low": 31.14, "close": 31.17, "volume": 1055.321, "quote_volume": 32910.41845, "trades": 70, "taker_buy_quote": 11247.2731}, {"ts": 1775594340000, "open": 31.18, "high": 31.21, "low": 31.16, "close": 31.17, "volume": 590.516, "quote_volume": 18418.25244, "trades": 43, "taker_buy_quote": 11402.77972}, {"ts": 1775594400000, "open": 31.15, "high": 31.15, "low": 31.12, "close": 31.13, "volume": 176.041, "quote_volume": 5481.68843, "trades": 34, "taker_buy_quote": 27.23875}, {"ts": 1775594460000, "open": 31.11, "high": 31.17, "low": 31.11, "close": 31.17, "volume": 84.81, "quote_volume": 2639.91955, "trades": 12, "taker_buy_quote": 2035.96744}, {"ts": 1775594520000, "open": 31.1, "high": 31.1, "low": 31.1, "close": 31.1, "volume": 15.117, "quote_volume": 470.1387, "trades": 5, "taker_buy_quote": 112.4576}, {"ts": 1775594580000, "open": 31.09, "high": 31.11, "low": 31.08, "close": 31.11, "volume": 10.898, "quote_volume": 338.82845, "trades": 8, "taker_buy_quote": 275.37139}, {"ts": 1775594640000, "open": 31.11, "high": 31.12, "low": 31.1, "close": 31.1, "volume": 14.381, "quote_volume": 447.40556, "trades": 7, "taker_buy_quote": 223.44956}, {"ts": 1775594700000, "open": 31.11, "high": 31.11, "low": 31.11, "close": 31.11, "volume": 0.242, "quote_volume": 7.52862, "trades": 1, "taker_buy_quote": 7.52862}, {"ts": 1775594760000, "open": 31.11, "high": 31.11, "low": 31.08, "close": 31.08, "volume": 55.862, "quote_volume": 1736.78125, "trades": 8, "taker_buy_quote": 361.23471}, {"ts": 1775594820000, "open": 31.12, "high": 31.12, "low": 31.12, "close": 31.12, "volume": 0.242, "quote_volume": 7.53104, "trades": 1, "taker_buy_quote": 7.53104}, {"ts": 1775594880000, "open": 31.13, "high": 31.15, "low": 31.13, "close": 31.15, "volume": 11.017, "quote_volume": 343.11731, "trades": 8, "taker_buy_quote": 273.21671}, {"ts": 1775594940000, "open": 31.15, "high": 31.15, "low": 31.13, "close": 31.14, "volume": 28.567, "quote_volume": 889.57087, "trades": 4, "taker_buy_quote": 760.35024}, {"ts": 1775595000000, "open": 31.14, "high": 31.14, "low": 31.14, "close": 31.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 31.14, "high": 31.14, "low": 31.14, "close": 31.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 31.13, "high": 31.14, "low": 31.11, "close": 31.14, "volume": 43.646, "quote_volume": 1358.46144, "trades": 11, "taker_buy_quote": 707.54259}, {"ts": 1775595180000, "open": 31.13, "high": 31.17, "low": 31.12, "close": 31.12, "volume": 421.351, "quote_volume": 13126.30938, "trades": 35, "taker_buy_quote": 8633.67584}, {"ts": 1775595240000, "open": 31.12, "high": 31.12, "low": 31.12, "close": 31.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 31.12, "high": 31.14, "low": 31.12, "close": 31.14, "volume": 33.338, "quote_volume": 1037.96635, "trades": 6, "taker_buy_quote": 850.09873}, {"ts": 1775595360000, "open": 31.14, "high": 31.14, "low": 31.13, "close": 31.13, "volume": 41.084, "quote_volume": 1279.1636, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 31.16, "high": 31.16, "low": 31.15, "close": 31.15, "volume": 18.397, "quote_volume": 573.07454, "trades": 3, "taker_buy_quote": 24.89684}, {"ts": 1775595480000, "open": 31.15, "high": 31.17, "low": 31.14, "close": 31.17, "volume": 109.298, "quote_volume": 3405.52466, "trades": 13, "taker_buy_quote": 2355.81634}, {"ts": 1775595540000, "open": 31.14, "high": 31.15, "low": 31.13, "close": 31.14, "volume": 40.054, "quote_volume": 1247.15745, "trades": 7, "taker_buy_quote": 272.78055}, {"ts": 1775595600000, "open": 31.16, "high": 31.16, "low": 31.12, "close": 31.15, "volume": 78.068, "quote_volume": 2431.42888, "trades": 13, "taker_buy_quote": 1460.58664}, {"ts": 1775595660000, "open": 31.17, "high": 31.22, "low": 31.17, "close": 31.2, "volume": 661.293, "quote_volume": 20631.02849, "trades": 124, "taker_buy_quote": 9045.27143}, {"ts": 1775595720000, "open": 31.19, "high": 31.24, "low": 31.19, "close": 31.24, "volume": 246.104, "quote_volume": 7682.65062, "trades": 38, "taker_buy_quote": 4653.78902}, {"ts": 1775595780000, "open": 31.24, "high": 31.24, "low": 31.2, "close": 31.23, "volume": 173.28, "quote_volume": 5409.87891, "trades": 20, "taker_buy_quote": 1125.88761}, {"ts": 1775595840000, "open": 31.23, "high": 31.25, "low": 31.22, "close": 31.22, "volume": 201.411, "quote_volume": 6290.95004, "trades": 28, "taker_buy_quote": 5852.69959}, {"ts": 1775595900000, "open": 31.23, "high": 31.38, "low": 31.21, "close": 31.38, "volume": 362.936, "quote_volume": 11345.25176, "trades": 93, "taker_buy_quote": 5424.4559}, {"ts": 1775595960000, "open": 31.38, "high": 31.52, "low": 31.37, "close": 31.5, "volume": 952.192, "quote_volume": 29948.99317, "trades": 167, "taker_buy_quote": 20599.4917}, {"ts": 1775596020000, "open": 31.5, "high": 31.53, "low": 31.42, "close": 31.51, "volume": 521.059, "quote_volume": 16399.57274, "trades": 78, "taker_buy_quote": 4879.25627}, {"ts": 1775596080000, "open": 31.51, "high": 31.56, "low": 31.51, "close": 31.56, "volume": 81.666, "quote_volume": 2576.0657, "trades": 17, "taker_buy_quote": 2568.25122}, {"ts": 1775596140000, "open": 31.52, "high": 31.55, "low": 31.51, "close": 31.52, "volume": 202.572, "quote_volume": 6387.14692, "trades": 35, "taker_buy_quote": 5970.3004}, {"ts": 1775596200000, "open": 31.5, "high": 31.52, "low": 31.49, "close": 31.52, "volume": 13.257, "quote_volume": 417.69936, "trades": 9, "taker_buy_quote": 152.49659}, {"ts": 1775596260000, "open": 31.52, "high": 31.62, "low": 31.5, "close": 31.59, "volume": 254.933, "quote_volume": 8052.32314, "trades": 59, "taker_buy_quote": 5532.63985}, {"ts": 1775596320000, "open": 31.6, "high": 31.7, "low": 31.58, "close": 31.67, "volume": 602.59, "quote_volume": 19072.59521, "trades": 79, "taker_buy_quote": 13164.00437}, {"ts": 1775596380000, "open": 31.69, "high": 31.71, "low": 31.68, "close": 31.69, "volume": 739.046, "quote_volume": 23424.02071, "trades": 52, "taker_buy_quote": 8051.83109}, {"ts": 1775596440000, "open": 31.69, "high": 31.76, "low": 31.69, "close": 31.73, "volume": 263.57, "quote_volume": 8363.61914, "trades": 72, "taker_buy_quote": 4699.55924}, {"ts": 1775596500000, "open": 31.73, "high": 31.74, "low": 31.71, "close": 31.71, "volume": 90.332, "quote_volume": 2866.0111, "trades": 17, "taker_buy_quote": 998.99824}, {"ts": 1775596560000, "open": 31.71, "high": 31.72, "low": 31.49, "close": 31.49, "volume": 1115.154, "quote_volume": 35269.31822, "trades": 132, "taker_buy_quote": 4651.45034}, {"ts": 1775596620000, "open": 31.5, "high": 31.57, "low": 31.5, "close": 31.54, "volume": 151.285, "quote_volume": 4769.70439, "trades": 20, "taker_buy_quote": 4639.17381}, {"ts": 1775596680000, "open": 31.56, "high": 31.57, "low": 31.44, "close": 31.5, "volume": 122.11, "quote_volume": 3844.91374, "trades": 32, "taker_buy_quote": 527.5447}, {"ts": 1775596740000, "open": 31.48, "high": 31.6, "low": 31.46, "close": 31.58, "volume": 760.619, "quote_volume": 23976.06515, "trades": 78, "taker_buy_quote": 17201.3568}, {"ts": 1775596800000, "open": 31.55, "high": 31.55, "low": 31.49, "close": 31.54, "volume": 27.642, "quote_volume": 871.6023, "trades": 15, "taker_buy_quote": 641.86654}, {"ts": 1775596860000, "open": 31.54, "high": 31.54, "low": 31.48, "close": 31.48, "volume": 620.681, "quote_volume": 19555.00699, "trades": 72, "taker_buy_quote": 12151.93346}, {"ts": 1775596920000, "open": 31.48, "high": 31.51, "low": 31.45, "close": 31.5, "volume": 460.152, "quote_volume": 14484.98729, "trades": 54, "taker_buy_quote": 6075.72717}, {"ts": 1775596980000, "open": 31.5, "high": 31.5, "low": 31.45, "close": 31.45, "volume": 107.845, "quote_volume": 3394.85898, "trades": 16, "taker_buy_quote": 1665.57516}, {"ts": 1775597040000, "open": 31.49, "high": 31.5, "low": 31.46, "close": 31.48, "volume": 362.833, "quote_volume": 11424.65315, "trades": 82, "taker_buy_quote": 7874.9999}, {"ts": 1775597100000, "open": 31.49, "high": 31.49, "low": 31.46, "close": 31.46, "volume": 93.936, "quote_volume": 2957.81592, "trades": 18, "taker_buy_quote": 7.52611}, {"ts": 1775597160000, "open": 31.49, "high": 31.49, "low": 31.45, "close": 31.47, "volume": 536.39, "quote_volume": 16875.45463, "trades": 31, "taker_buy_quote": 4277.08795}, {"ts": 1775597220000, "open": 31.5, "high": 31.5, "low": 31.41, "close": 31.41, "volume": 106.857, "quote_volume": 3359.97814, "trades": 17, "taker_buy_quote": 483.8085}, {"ts": 1775597280000, "open": 31.42, "high": 31.43, "low": 31.39, "close": 31.39, "volume": 128.452, "quote_volume": 4033.6541, "trades": 35, "taker_buy_quote": 1988.1354}, {"ts": 1775597340000, "open": 31.41, "high": 31.41, "low": 31.36, "close": 31.37, "volume": 157.958, "quote_volume": 4958.41429, "trades": 67, "taker_buy_quote": 4946.33865}, {"ts": 1775597400000, "open": 31.38, "high": 31.49, "low": 31.38, "close": 31.44, "volume": 405.971, "quote_volume": 12773.62589, "trades": 25, "taker_buy_quote": 11273.40243}, {"ts": 1775597460000, "open": 31.45, "high": 31.47, "low": 31.45, "close": 31.47, "volume": 35.249, "quote_volume": 1108.63936, "trades": 11, "taker_buy_quote": 1086.13831}, {"ts": 1775597520000, "open": 31.5, "high": 31.52, "low": 31.5, "close": 31.52, "volume": 133.273, "quote_volume": 4200.56864, "trades": 9, "taker_buy_quote": 3909.67056}, {"ts": 1775597580000, "open": 31.53, "high": 31.63, "low": 31.52, "close": 31.56, "volume": 253.153, "quote_volume": 7996.61757, "trades": 49, "taker_buy_quote": 5036.96283}, {"ts": 1775597640000, "open": 31.57, "high": 31.59, "low": 31.57, "close": 31.59, "volume": 80.382, "quote_volume": 2538.4432, "trades": 11, "taker_buy_quote": 1922.28721}, {"ts": 1775597700000, "open": 31.6, "high": 31.73, "low": 31.58, "close": 31.73, "volume": 809.398, "quote_volume": 25600.5394, "trades": 118, "taker_buy_quote": 10193.20937}, {"ts": 1775597760000, "open": 31.74, "high": 31.92, "low": 31.73, "close": 31.92, "volume": 628.457, "quote_volume": 20003.72448, "trades": 183, "taker_buy_quote": 13543.16291}, {"ts": 1775597820000, "open": 31.9, "high": 32.03, "low": 31.87, "close": 31.94, "volume": 1453.78, "quote_volume": 46460.43132, "trades": 326, "taker_buy_quote": 38439.12524}, {"ts": 1775597880000, "open": 31.93, "high": 32.1, "low": 31.91, "close": 32.1, "volume": 281.926, "quote_volume": 9018.27077, "trades": 92, "taker_buy_quote": 4836.79814}, {"ts": 1775597940000, "open": 32.09, "high": 32.13, "low": 32.06, "close": 32.1, "volume": 434.044, "quote_volume": 13933.08756, "trades": 66, "taker_buy_quote": 6508.49576}, {"ts": 1775598000000, "open": 32.13, "high": 32.23, "low": 32.1, "close": 32.23, "volume": 641.97, "quote_volume": 20652.47292, "trades": 103, "taker_buy_quote": 14333.19788}, {"ts": 1775598060000, "open": 32.24, "high": 32.27, "low": 32.21, "close": 32.23, "volume": 232.176, "quote_volume": 7484.12716, "trades": 50, "taker_buy_quote": 384.49441}, {"ts": 1775598120000, "open": 32.21, "high": 32.24, "low": 32.18, "close": 32.23, "volume": 606.74, "quote_volume": 19539.94508, "trades": 49, "taker_buy_quote": 1273.86405}, {"ts": 1775598180000, "open": 32.24, "high": 32.4, "low": 32.19, "close": 32.35, "volume": 1571.864, "quote_volume": 50758.39586, "trades": 150, "taker_buy_quote": 29742.9257}, {"ts": 1775598240000, "open": 32.33, "high": 32.63, "low": 32.33, "close": 32.54, "volume": 1311.614, "quote_volume": 42624.66206, "trades": 209, "taker_buy_quote": 26902.14245}, {"ts": 1775598300000, "open": 32.54, "high": 32.81, "low": 32.51, "close": 32.74, "volume": 1590.527, "quote_volume": 51947.27307, "trades": 225, "taker_buy_quote": 31917.26501}, {"ts": 1775598360000, "open": 32.73, "high": 32.8, "low": 32.68, "close": 32.78, "volume": 1215.274, "quote_volume": 39761.8631, "trades": 136, "taker_buy_quote": 14525.18886}, {"ts": 1775598420000, "open": 32.79, "high": 32.79, "low": 32.42, "close": 32.46, "volume": 1482.617, "quote_volume": 48239.84792, "trades": 216, "taker_buy_quote": 20152.77434}, {"ts": 1775598480000, "open": 32.49, "high": 32.63, "low": 32.46, "close": 32.6, "volume": 1072.342, "quote_volume": 34889.22018, "trades": 120, "taker_buy_quote": 22645.99377}, {"ts": 1775598540000, "open": 32.6, "high": 32.68, "low": 32.58, "close": 32.58, "volume": 353.027, "quote_volume": 11520.06731, "trades": 60, "taker_buy_quote": 5717.18353}, {"ts": 1775598600000, "open": 32.58, "high": 32.69, "low": 32.58, "close": 32.63, "volume": 190.009, "quote_volume": 6204.92962, "trades": 43, "taker_buy_quote": 2422.32535}, {"ts": 1775598660000, "open": 32.63, "high": 32.69, "low": 32.61, "close": 32.69, "volume": 90.654, "quote_volume": 2959.09709, "trades": 22, "taker_buy_quote": 1605.30582}, {"ts": 1775598720000, "open": 32.69, "high": 32.73, "low": 32.62, "close": 32.65, "volume": 583.537, "quote_volume": 19071.18488, "trades": 45, "taker_buy_quote": 14219.60055}, {"ts": 1775598780000, "open": 32.67, "high": 32.74, "low": 32.67, "close": 32.74, "volume": 379.016, "quote_volume": 12391.41242, "trades": 46, "taker_buy_quote": 8761.83709}, {"ts": 1775598840000, "open": 32.69, "high": 32.69, "low": 32.56, "close": 32.6, "volume": 384.243, "quote_volume": 12542.13596, "trades": 47, "taker_buy_quote": 1571.89054}, {"ts": 1775598900000, "open": 32.57, "high": 32.57, "low": 32.47, "close": 32.48, "volume": 773.967, "quote_volume": 25161.00969, "trades": 59, "taker_buy_quote": 1492.3377}, {"ts": 1775598960000, "open": 32.48, "high": 32.65, "low": 32.48, "close": 32.65, "volume": 269.37, "quote_volume": 8755.87949, "trades": 27, "taker_buy_quote": 8498.45046}, {"ts": 1775599020000, "open": 32.68, "high": 32.71, "low": 32.58, "close": 32.63, "volume": 244.011, "quote_volume": 7967.49856, "trades": 44, "taker_buy_quote": 7203.5567}, {"ts": 1775599080000, "open": 32.65, "high": 32.69, "low": 32.58, "close": 32.58, "volume": 348.435, "quote_volume": 11359.08639, "trades": 58, "taker_buy_quote": 4090.73173}, {"ts": 1775599140000, "open": 32.59, "high": 32.69, "low": 32.56, "close": 32.69, "volume": 387.741, "quote_volume": 12644.45199, "trades": 63, "taker_buy_quote": 10249.45743}, {"ts": 1775599200000, "open": 32.71, "high": 32.96, "low": 32.71, "close": 32.88, "volume": 2928.353, "quote_volume": 96167.02618, "trades": 264, "taker_buy_quote": 73578.33819}, {"ts": 1775599260000, "open": 32.87, "high": 33.0, "low": 32.83, "close": 33.0, "volume": 2072.564, "quote_volume": 68299.02603, "trades": 248, "taker_buy_quote": 47681.6168}, {"ts": 1775599320000, "open": 33.0, "high": 33.15, "low": 32.9, "close": 32.95, "volume": 2990.014, "quote_volume": 98746.48031, "trades": 235, "taker_buy_quote": 73369.19671}, {"ts": 1775599380000, "open": 32.96, "high": 33.37, "low": 32.94, "close": 33.27, "volume": 1659.095, "quote_volume": 55078.66944, "trades": 480, "taker_buy_quote": 41005.46401}, {"ts": 1775599440000, "open": 33.26, "high": 33.38, "low": 33.19, "close": 33.23, "volume": 1976.29, "quote_volume": 65807.72373, "trades": 202, "taker_buy_quote": 31568.68386}, {"ts": 1775599500000, "open": 33.22, "high": 33.3, "low": 33.17, "close": 33.3, "volume": 429.703, "quote_volume": 14275.33297, "trades": 70, "taker_buy_quote": 5607.39024}, {"ts": 1775599560000, "open": 33.28, "high": 33.41, "low": 33.24, "close": 33.27, "volume": 1813.432, "quote_volume": 60428.06828, "trades": 227, "taker_buy_quote": 22605.83861}, {"ts": 1775599620000, "open": 33.28, "high": 33.28, "low": 32.77, "close": 32.85, "volume": 1830.542, "quote_volume": 60437.78337, "trades": 283, "taker_buy_quote": 16845.39932}, {"ts": 1775599680000, "open": 32.9, "high": 32.98, "low": 32.87, "close": 32.95, "volume": 626.753, "quote_volume": 20642.18907, "trades": 99, "taker_buy_quote": 10199.37377}, {"ts": 1775599740000, "open": 32.96, "high": 33.03, "low": 32.91, "close": 32.98, "volume": 208.513, "quote_volume": 6875.83674, "trades": 71, "taker_buy_quote": 1119.34638}, {"ts": 1775599800000, "open": 33.0, "high": 33.05, "low": 32.94, "close": 33.02, "volume": 407.417, "quote_volume": 13444.00701, "trades": 64, "taker_buy_quote": 11866.83919}, {"ts": 1775599860000, "open": 33.01, "high": 33.1, "low": 33.01, "close": 33.04, "volume": 390.735, "quote_volume": 12910.62119, "trades": 75, "taker_buy_quote": 6302.12916}, {"ts": 1775599920000, "open": 33.03, "high": 33.09, "low": 32.99, "close": 33.07, "volume": 63.479, "quote_volume": 2097.09722, "trades": 36, "taker_buy_quote": 1247.86942}, {"ts": 1775599980000, "open": 33.07, "high": 33.13, "low": 33.06, "close": 33.1, "volume": 432.782, "quote_volume": 14324.60019, "trades": 113, "taker_buy_quote": 7010.53107}, {"ts": 1775600040000, "open": 33.11, "high": 33.21, "low": 33.11, "close": 33.2, "volume": 395.133, "quote_volume": 13095.51261, "trades": 58, "taker_buy_quote": 11441.30216}, {"ts": 1775600100000, "open": 33.23, "high": 33.29, "low": 33.18, "close": 33.24, "volume": 936.413, "quote_volume": 31132.77598, "trades": 98, "taker_buy_quote": 27392.50903}, {"ts": 1775600160000, "open": 33.28, "high": 33.35, "low": 33.25, "close": 33.26, "volume": 856.099, "quote_volume": 28514.2559, "trades": 188, "taker_buy_quote": 18623.10775}, {"ts": 1775600220000, "open": 33.24, "high": 33.24, "low": 33.12, "close": 33.12, "volume": 206.17, "quote_volume": 6841.27388, "trades": 63, "taker_buy_quote": 2808.58767}, {"ts": 1775600280000, "open": 33.14, "high": 33.33, "low": 33.14, "close": 33.33, "volume": 738.503, "quote_volume": 24594.38889, "trades": 134, "taker_buy_quote": 20870.02696}, {"ts": 1775600340000, "open": 33.33, "high": 33.33, "low": 33.28, "close": 33.33, "volume": 382.095, "quote_volume": 12733.75627, "trades": 105, "taker_buy_quote": 10680.2628}, {"ts": 1775600400000, "open": 33.32, "high": 33.43, "low": 33.31, "close": 33.39, "volume": 825.039, "quote_volume": 27555.63652, "trades": 158, "taker_buy_quote": 22141.85874}, {"ts": 1775600460000, "open": 33.39, "high": 33.48, "low": 33.35, "close": 33.45, "volume": 717.644, "quote_volume": 23979.47105, "trades": 117, "taker_buy_quote": 15820.36689}, {"ts": 1775600520000, "open": 33.47, "high": 33.5, "low": 33.44, "close": 33.49, "volume": 228.093, "quote_volume": 7636.69515, "trades": 55, "taker_buy_quote": 5035.97737}, {"ts": 1775600580000, "open": 33.48, "high": 33.48, "low": 33.3, "close": 33.36, "volume": 2655.914, "quote_volume": 88686.3231, "trades": 161, "taker_buy_quote": 9484.97504}, {"ts": 1775600640000, "open": 33.35, "high": 33.38, "low": 33.21, "close": 33.21, "volume": 164.193, "quote_volume": 5464.69953, "trades": 58, "taker_buy_quote": 2079.39328}, {"ts": 1775600700000, "open": 33.23, "high": 33.33, "low": 33.23, "close": 33.3, "volume": 397.947, "quote_volume": 13241.8526, "trades": 88, "taker_buy_quote": 9591.33267}, {"ts": 1775600760000, "open": 33.3, "high": 33.31, "low": 33.25, "close": 33.27, "volume": 522.5, "quote_volume": 17387.34427, "trades": 70, "taker_buy_quote": 2071.78292}, {"ts": 1775600820000, "open": 33.27, "high": 33.29, "low": 33.21, "close": 33.23, "volume": 524.528, "quote_volume": 17437.75955, "trades": 71, "taker_buy_quote": 5024.46653}, {"ts": 1775600880000, "open": 33.23, "high": 33.33, "low": 33.23, "close": 33.26, "volume": 623.498, "quote_volume": 20759.60003, "trades": 51, "taker_buy_quote": 17705.87272}, {"ts": 1775600940000, "open": 33.25, "high": 33.3, "low": 33.25, "close": 33.26, "volume": 215.981, "quote_volume": 7184.72632, "trades": 55, "taker_buy_quote": 4621.4478}, {"ts": 1775601000000, "open": 33.27, "high": 33.27, "low": 33.21, "close": 33.22, "volume": 722.309, "quote_volume": 24010.03975, "trades": 141, "taker_buy_quote": 17197.90578}, {"ts": 1775601060000, "open": 33.23, "high": 33.33, "low": 33.23, "close": 33.27, "volume": 1467.191, "quote_volume": 48796.32167, "trades": 219, "taker_buy_quote": 40206.31002}, {"ts": 1775601120000, "open": 33.26, "high": 33.56, "low": 33.26, "close": 33.34, "volume": 2866.295, "quote_volume": 95736.19472, "trades": 535, "taker_buy_quote": 61210.70982}, {"ts": 1775601180000, "open": 33.34, "high": 33.45, "low": 33.3, "close": 33.34, "volume": 1201.595, "quote_volume": 40100.48731, "trades": 264, "taker_buy_quote": 32813.84056}, {"ts": 1775601240000, "open": 33.35, "high": 33.41, "low": 33.28, "close": 33.33, "volume": 822.996, "quote_volume": 27443.80083, "trades": 110, "taker_buy_quote": 13870.46431}, {"ts": 1775601300000, "open": 33.36, "high": 33.47, "low": 33.36, "close": 33.46, "volume": 611.138, "quote_volume": 20439.91141, "trades": 89, "taker_buy_quote": 2874.11368}, {"ts": 1775601360000, "open": 33.45, "high": 33.58, "low": 33.43, "close": 33.58, "volume": 1087.06, "quote_volume": 36449.90618, "trades": 202, "taker_buy_quote": 16055.6432}, {"ts": 1775601420000, "open": 33.59, "high": 33.59, "low": 33.46, "close": 33.54, "volume": 456.027, "quote_volume": 15286.97765, "trades": 122, "taker_buy_quote": 2195.27224}, {"ts": 1775601480000, "open": 33.57, "high": 33.63, "low": 33.39, "close": 33.43, "volume": 952.414, "quote_volume": 31902.5277, "trades": 146, "taker_buy_quote": 5327.76483}, {"ts": 1775601540000, "open": 33.43, "high": 33.43, "low": 33.16, "close": 33.2, "volume": 490.372, "quote_volume": 16318.19703, "trades": 108, "taker_buy_quote": 3753.8651}, {"ts": 1775601600000, "open": 33.21, "high": 33.33, "low": 33.15, "close": 33.32, "volume": 387.464, "quote_volume": 12863.72714, "trades": 65, "taker_buy_quote": 6164.69816}, {"ts": 1775601660000, "open": 33.3, "high": 33.3, "low": 33.16, "close": 33.18, "volume": 464.267, "quote_volume": 15413.13182, "trades": 63, "taker_buy_quote": 1598.65836}, {"ts": 1775601720000, "open": 33.14, "high": 33.15, "low": 33.06, "close": 33.08, "volume": 1180.416, "quote_volume": 39086.17311, "trades": 93, "taker_buy_quote": 4353.15632}, {"ts": 1775601780000, "open": 33.12, "high": 33.17, "low": 33.03, "close": 33.07, "volume": 576.008, "quote_volume": 19051.59566, "trades": 140, "taker_buy_quote": 6870.05614}, {"ts": 1775601840000, "open": 33.1, "high": 33.16, "low": 33.05, "close": 33.13, "volume": 192.707, "quote_volume": 6376.46354, "trades": 54, "taker_buy_quote": 5572.89638}, {"ts": 1775601900000, "open": 33.13, "high": 34.2, "low": 33.13, "close": 33.57, "volume": 19424.176, "quote_volume": 652909.17635, "trades": 2249, "taker_buy_quote": 517595.51124}, {"ts": 1775601960000, "open": 33.57, "high": 33.6, "low": 33.46, "close": 33.52, "volume": 685.774, "quote_volume": 23006.28228, "trades": 102, "taker_buy_quote": 12915.44527}, {"ts": 1775602020000, "open": 33.53, "high": 33.69, "low": 33.52, "close": 33.63, "volume": 403.394, "quote_volume": 13548.36851, "trades": 90, "taker_buy_quote": 5847.91487}, {"ts": 1775602080000, "open": 33.6, "high": 33.69, "low": 33.59, "close": 33.68, "volume": 391.329, "quote_volume": 13174.77498, "trades": 70, "taker_buy_quote": 10415.43027}, {"ts": 1775602140000, "open": 33.68, "high": 33.72, "low": 33.61, "close": 33.72, "volume": 151.833, "quote_volume": 5109.25721, "trades": 35, "taker_buy_quote": 410.05242}, {"ts": 1775602200000, "open": 33.7, "high": 33.73, "low": 33.64, "close": 33.71, "volume": 366.172, "quote_volume": 12342.5764, "trades": 148, "taker_buy_quote": 7567.32358}, {"ts": 1775602260000, "open": 33.71, "high": 33.78, "low": 33.7, "close": 33.77, "volume": 326.767, "quote_volume": 11021.98944, "trades": 59, "taker_buy_quote": 4853.35263}, {"ts": 1775602320000, "open": 33.78, "high": 33.91, "low": 33.76, "close": 33.82, "volume": 1626.153, "quote_volume": 54978.8427, "trades": 208, "taker_buy_quote": 17595.97987}, {"ts": 1775602380000, "open": 33.79, "high": 33.92, "low": 33.79, "close": 33.86, "volume": 631.192, "quote_volume": 21382.12194, "trades": 38, "taker_buy_quote": 18162.20879}, {"ts": 1775602440000, "open": 33.87, "high": 33.92, "low": 33.85, "close": 33.88, "volume": 358.474, "quote_volume": 12148.40571, "trades": 53, "taker_buy_quote": 1121.05513}, {"ts": 1775602500000, "open": 33.9, "high": 33.93, "low": 33.88, "close": 33.89, "volume": 732.678, "quote_volume": 24837.18209, "trades": 43, "taker_buy_quote": 15076.11594}, {"ts": 1775602560000, "open": 33.9, "high": 33.94, "low": 33.85, "close": 33.92, "volume": 448.657, "quote_volume": 15217.245, "trades": 72, "taker_buy_quote": 10897.90584}, {"ts": 1775602620000, "open": 33.92, "high": 33.92, "low": 33.83, "close": 33.88, "volume": 551.578, "quote_volume": 18689.18777, "trades": 87, "taker_buy_quote": 10744.12567}, {"ts": 1775602680000, "open": 33.9, "high": 33.95, "low": 33.88, "close": 33.88, "volume": 226.788, "quote_volume": 7690.1163, "trades": 42, "taker_buy_quote": 2553.80731}, {"ts": 1775602740000, "open": 33.89, "high": 33.91, "low": 33.68, "close": 33.7, "volume": 1324.895, "quote_volume": 44748.564, "trades": 165, "taker_buy_quote": 12622.50225}, {"ts": 1775602800000, "open": 33.71, "high": 33.96, "low": 33.71, "close": 33.92, "volume": 637.509, "quote_volume": 21595.72315, "trades": 141, "taker_buy_quote": 15280.85685}, {"ts": 1775602860000, "open": 33.91, "high": 34.04, "low": 33.87, "close": 33.93, "volume": 1286.141, "quote_volume": 43686.3581, "trades": 194, "taker_buy_quote": 27609.13931}, {"ts": 1775602920000, "open": 33.97, "high": 34.0, "low": 33.78, "close": 33.82, "volume": 301.66, "quote_volume": 10224.78411, "trades": 79, "taker_buy_quote": 2893.14802}, {"ts": 1775602980000, "open": 33.82, "high": 34.04, "low": 33.8, "close": 33.93, "volume": 847.288, "quote_volume": 28735.34086, "trades": 230, "taker_buy_quote": 18406.90632}, {"ts": 1775603040000, "open": 33.95, "high": 33.98, "low": 33.86, "close": 33.88, "volume": 537.251, "quote_volume": 18208.37582, "trades": 68, "taker_buy_quote": 8592.99121}, {"ts": 1775603100000, "open": 33.92, "high": 33.92, "low": 33.8, "close": 33.82, "volume": 287.531, "quote_volume": 9732.3859, "trades": 62, "taker_buy_quote": 2355.53294}, {"ts": 1775603160000, "open": 33.82, "high": 33.9, "low": 33.81, "close": 33.83, "volume": 481.685, "quote_volume": 16301.87075, "trades": 102, "taker_buy_quote": 6096.6729}, {"ts": 1775603220000, "open": 33.82, "high": 33.9, "low": 33.78, "close": 33.78, "volume": 303.266, "quote_volume": 10276.82478, "trades": 42, "taker_buy_quote": 4049.3117}, {"ts": 1775603280000, "open": 33.78, "high": 33.86, "low": 33.75, "close": 33.83, "volume": 355.998, "quote_volume": 12031.69566, "trades": 71, "taker_buy_quote": 7013.54994}, {"ts": 1775603340000, "open": 33.84, "high": 33.95, "low": 33.8, "close": 33.83, "volume": 733.616, "quote_volume": 24845.8111, "trades": 96, "taker_buy_quote": 18928.11006}, {"ts": 1775603400000, "open": 33.79, "high": 33.84, "low": 33.79, "close": 33.8, "volume": 184.878, "quote_volume": 6250.92953, "trades": 32, "taker_buy_quote": 2483.8975}, {"ts": 1775603460000, "open": 33.79, "high": 33.9, "low": 33.76, "close": 33.86, "volume": 563.065, "quote_volume": 19054.50661, "trades": 111, "taker_buy_quote": 17220.23295}, {"ts": 1775603520000, "open": 33.86, "high": 33.86, "low": 33.61, "close": 33.63, "volume": 592.659, "quote_volume": 19978.63224, "trades": 160, "taker_buy_quote": 1684.05092}, {"ts": 1775603580000, "open": 33.62, "high": 33.62, "low": 33.43, "close": 33.43, "volume": 1487.112, "quote_volume": 49860.63433, "trades": 173, "taker_buy_quote": 27618.7115}, {"ts": 1775603640000, "open": 33.47, "high": 33.53, "low": 33.43, "close": 33.48, "volume": 956.632, "quote_volume": 32030.1849, "trades": 89, "taker_buy_quote": 3891.03334}, {"ts": 1775603700000, "open": 33.49, "high": 33.51, "low": 33.38, "close": 33.43, "volume": 885.432, "quote_volume": 29620.48482, "trades": 101, "taker_buy_quote": 11863.22265}, {"ts": 1775603760000, "open": 33.44, "high": 33.46, "low": 33.35, "close": 33.39, "volume": 556.929, "quote_volume": 18590.95891, "trades": 60, "taker_buy_quote": 10001.5516}, {"ts": 1775603820000, "open": 33.4, "high": 33.42, "low": 33.36, "close": 33.38, "volume": 207.196, "quote_volume": 6917.07558, "trades": 41, "taker_buy_quote": 5381.05977}, {"ts": 1775603880000, "open": 33.39, "high": 33.45, "low": 33.37, "close": 33.43, "volume": 394.335, "quote_volume": 13171.93756, "trades": 109, "taker_buy_quote": 5762.38416}, {"ts": 1775603940000, "open": 33.43, "high": 33.57, "low": 33.42, "close": 33.52, "volume": 182.651, "quote_volume": 6118.79306, "trades": 61, "taker_buy_quote": 5903.38679}, {"ts": 1775604000000, "open": 33.5, "high": 33.6, "low": 33.43, "close": 33.57, "volume": 1083.247, "quote_volume": 36315.15747, "trades": 188, "taker_buy_quote": 21988.08298}, {"ts": 1775604060000, "open": 33.57, "high": 33.61, "low": 33.53, "close": 33.55, "volume": 77.203, "quote_volume": 2591.57465, "trades": 51, "taker_buy_quote": 1185.75648}, {"ts": 1775604120000, "open": 33.5, "high": 33.53, "low": 33.45, "close": 33.52, "volume": 429.404, "quote_volume": 14392.62694, "trades": 47, "taker_buy_quote": 13254.05782}, {"ts": 1775604180000, "open": 33.49, "high": 33.65, "low": 33.49, "close": 33.65, "volume": 548.097, "quote_volume": 18373.14239, "trades": 58, "taker_buy_quote": 16064.76778}, {"ts": 1775604240000, "open": 33.6, "high": 33.65, "low": 33.6, "close": 33.61, "volume": 51.046, "quote_volume": 1716.84891, "trades": 13, "taker_buy_quote": 1443.73405}, {"ts": 1775604300000, "open": 33.58, "high": 33.67, "low": 33.54, "close": 33.6, "volume": 707.352, "quote_volume": 23791.76219, "trades": 134, "taker_buy_quote": 1988.34656}, {"ts": 1775604360000, "open": 33.64, "high": 33.7, "low": 33.62, "close": 33.66, "volume": 426.49, "quote_volume": 14354.82489, "trades": 140, "taker_buy_quote": 5445.51486}, {"ts": 1775604420000, "open": 33.67, "high": 33.76, "low": 33.65, "close": 33.68, "volume": 738.513, "quote_volume": 24894.33274, "trades": 244, "taker_buy_quote": 17798.56226}, {"ts": 1775604480000, "open": 33.66, "high": 33.89, "low": 33.66, "close": 33.85, "volume": 528.811, "quote_volume": 17886.18988, "trades": 260, "taker_buy_quote": 13336.32186}, {"ts": 1775604540000, "open": 33.84, "high": 33.88, "low": 33.79, "close": 33.83, "volume": 376.497, "quote_volume": 12738.00667, "trades": 213, "taker_buy_quote": 3095.62552}, {"ts": 1775604600000, "open": 33.83, "high": 33.83, "low": 33.62, "close": 33.62, "volume": 2306.625, "quote_volume": 77696.22976, "trades": 416, "taker_buy_quote": 23186.34226}, {"ts": 1775604660000, "open": 33.63, "high": 33.68, "low": 33.58, "close": 33.59, "volume": 655.677, "quote_volume": 22053.20775, "trades": 248, "taker_buy_quote": 8063.62626}, {"ts": 1775604720000, "open": 33.61, "high": 33.72, "low": 33.61, "close": 33.68, "volume": 722.739, "quote_volume": 24337.77566, "trades": 151, "taker_buy_quote": 17905.0391}, {"ts": 1775604780000, "open": 33.7, "high": 33.74, "low": 33.69, "close": 33.69, "volume": 355.091, "quote_volume": 11970.91739, "trades": 113, "taker_buy_quote": 6462.5161}, {"ts": 1775604840000, "open": 33.68, "high": 33.68, "low": 33.6, "close": 33.6, "volume": 143.853, "quote_volume": 4837.31542, "trades": 56, "taker_buy_quote": 1907.50868}, {"ts": 1775604900000, "open": 33.63, "high": 33.67, "low": 33.6, "close": 33.66, "volume": 148.122, "quote_volume": 4981.65986, "trades": 80, "taker_buy_quote": 581.12544}, {"ts": 1775604960000, "open": 33.65, "high": 33.67, "low": 33.58, "close": 33.66, "volume": 1296.08, "quote_volume": 43577.68218, "trades": 250, "taker_buy_quote": 5261.38476}, {"ts": 1775605020000, "open": 33.64, "high": 33.64, "low": 33.56, "close": 33.58, "volume": 291.7, "quote_volume": 9803.13659, "trades": 101, "taker_buy_quote": 3826.76096}, {"ts": 1775605080000, "open": 33.59, "high": 33.6, "low": 33.54, "close": 33.55, "volume": 254.321, "quote_volume": 8535.72555, "trades": 68, "taker_buy_quote": 2558.15508}, {"ts": 1775605140000, "open": 33.53, "high": 33.54, "low": 33.42, "close": 33.42, "volume": 450.826, "quote_volume": 15075.34719, "trades": 69, "taker_buy_quote": 11080.81851}, {"ts": 1775605200000, "open": 33.43, "high": 33.45, "low": 33.4, "close": 33.4, "volume": 664.531, "quote_volume": 22207.18899, "trades": 122, "taker_buy_quote": 9814.65175}, {"ts": 1775605260000, "open": 33.41, "high": 33.5, "low": 33.41, "close": 33.49, "volume": 583.096, "quote_volume": 19506.29884, "trades": 143, "taker_buy_quote": 13361.91587}, {"ts": 1775605320000, "open": 33.48, "high": 33.49, "low": 33.44, "close": 33.48, "volume": 263.075, "quote_volume": 8804.05141, "trades": 175, "taker_buy_quote": 724.44759}, {"ts": 1775605380000, "open": 33.5, "high": 33.52, "low": 33.43, "close": 33.44, "volume": 311.595, "quote_volume": 10430.42714, "trades": 190, "taker_buy_quote": 5803.78644}, {"ts": 1775605440000, "open": 33.44, "high": 33.52, "low": 33.44, "close": 33.48, "volume": 198.75, "quote_volume": 6655.87667, "trades": 122, "taker_buy_quote": 4250.555}, {"ts": 1775605500000, "open": 33.48, "high": 33.53, "low": 33.44, "close": 33.46, "volume": 473.953, "quote_volume": 15871.93376, "trades": 169, "taker_buy_quote": 12200.35633}, {"ts": 1775605560000, "open": 33.48, "high": 33.53, "low": 33.48, "close": 33.52, "volume": 189.08, "quote_volume": 6336.20202, "trades": 131, "taker_buy_quote": 4189.0679}, {"ts": 1775605620000, "open": 33.54, "high": 33.63, "low": 33.54, "close": 33.62, "volume": 549.002, "quote_volume": 18427.94198, "trades": 170, "taker_buy_quote": 13003.378}, {"ts": 1775605680000, "open": 33.62, "high": 33.65, "low": 33.61, "close": 33.61, "volume": 231.619, "quote_volume": 7788.38784, "trades": 136, "taker_buy_quote": 4270.676}, {"ts": 1775605740000, "open": 33.59, "high": 33.61, "low": 33.54, "close": 33.54, "volume": 143.996, "quote_volume": 4836.89288, "trades": 92, "taker_buy_quote": 2944.11984}, {"ts": 1775605800000, "open": 33.53, "high": 33.6, "low": 33.53, "close": 33.56, "volume": 108.447, "quote_volume": 3639.89769, "trades": 94, "taker_buy_quote": 1142.51688}, {"ts": 1775605860000, "open": 33.54, "high": 33.67, "low": 33.54, "close": 33.63, "volume": 484.738, "quote_volume": 16295.09584, "trades": 112, "taker_buy_quote": 5934.29112}, {"ts": 1775605920000, "open": 33.65, "high": 33.65, "low": 33.6, "close": 33.64, "volume": 225.884, "quote_volume": 7595.83525, "trades": 146, "taker_buy_quote": 818.28768}, {"ts": 1775605980000, "open": 33.65, "high": 33.76, "low": 33.61, "close": 33.76, "volume": 1045.456, "quote_volume": 35234.66359, "trades": 158, "taker_buy_quote": 28953.06846}, {"ts": 1775606040000, "open": 33.73, "high": 33.79, "low": 33.61, "close": 33.62, "volume": 4050.357, "quote_volume": 136576.17479, "trades": 299, "taker_buy_quote": 24204.34707}, {"ts": 1775606100000, "open": 33.6, "high": 33.62, "low": 33.57, "close": 33.62, "volume": 173.796, "quote_volume": 5838.85981, "trades": 61, "taker_buy_quote": 4103.16692}, {"ts": 1775606160000, "open": 33.6, "high": 33.6, "low": 33.54, "close": 33.56, "volume": 614.633, "quote_volume": 20627.59395, "trades": 60, "taker_buy_quote": 842.2308}, {"ts": 1775606220000, "open": 33.58, "high": 33.58, "low": 33.55, "close": 33.57, "volume": 113.271, "quote_volume": 3801.56469, "trades": 61, "taker_buy_quote": 1898.61338}, {"ts": 1775606280000, "open": 33.56, "high": 33.61, "low": 33.56, "close": 33.61, "volume": 112.468, "quote_volume": 3777.8979, "trades": 23, "taker_buy_quote": 3771.91888}, {"ts": 1775606340000, "open": 33.61, "high": 33.64, "low": 33.59, "close": 33.6, "volume": 241.228, "quote_volume": 8107.27956, "trades": 39, "taker_buy_quote": 3232.66872}, {"ts": 1775606400000, "open": 33.6, "high": 33.71, "low": 33.58, "close": 33.63, "volume": 206.032, "quote_volume": 6932.85952, "trades": 58, "taker_buy_quote": 4176.38407}, {"ts": 1775606460000, "open": 33.66, "high": 33.82, "low": 33.66, "close": 33.77, "volume": 304.36, "quote_volume": 10282.96084, "trades": 75, "taker_buy_quote": 9791.92265}, {"ts": 1775606520000, "open": 33.77, "high": 33.95, "low": 33.77, "close": 33.89, "volume": 674.778, "quote_volume": 22868.75139, "trades": 117, "taker_buy_quote": 16855.66051}, {"ts": 1775606580000, "open": 33.9, "high": 33.93, "low": 33.64, "close": 33.65, "volume": 895.113, "quote_volume": 30241.72294, "trades": 144, "taker_buy_quote": 6189.68172}, {"ts": 1775606640000, "open": 33.66, "high": 33.69, "low": 33.65, "close": 33.66, "volume": 167.922, "quote_volume": 5653.06258, "trades": 45, "taker_buy_quote": 2217.3846}, {"ts": 1775606700000, "open": 33.66, "high": 33.72, "low": 33.63, "close": 33.65, "volume": 334.142, "quote_volume": 11252.46286, "trades": 55, "taker_buy_quote": 7753.75279}, {"ts": 1775606760000, "open": 33.66, "high": 33.66, "low": 33.61, "close": 33.63, "volume": 290.474, "quote_volume": 9766.5591, "trades": 40, "taker_buy_quote": 1472.98956}, {"ts": 1775606820000, "open": 33.64, "high": 33.66, "low": 33.53, "close": 33.58, "volume": 512.628, "quote_volume": 17214.56792, "trades": 75, "taker_buy_quote": 8051.53138}, {"ts": 1775606880000, "open": 33.56, "high": 33.56, "low": 33.47, "close": 33.48, "volume": 626.158, "quote_volume": 20979.69553, "trades": 95, "taker_buy_quote": 9842.71465}, {"ts": 1775606940000, "open": 33.49, "high": 33.59, "low": 33.47, "close": 33.59, "volume": 345.928, "quote_volume": 11603.09283, "trades": 83, "taker_buy_quote": 10798.11839}, {"ts": 1775607000000, "open": 33.56, "high": 33.62, "low": 33.56, "close": 33.62, "volume": 893.664, "quote_volume": 30033.36565, "trades": 103, "taker_buy_quote": 28919.01596}, {"ts": 1775607060000, "open": 33.61, "high": 33.62, "low": 33.5, "close": 33.55, "volume": 319.044, "quote_volume": 10716.46029, "trades": 37, "taker_buy_quote": 7053.85432}, {"ts": 1775607120000, "open": 33.54, "high": 33.57, "low": 33.43, "close": 33.56, "volume": 246.11, "quote_volume": 8250.53526, "trades": 36, "taker_buy_quote": 5723.55219}, {"ts": 1775607180000, "open": 33.57, "high": 33.57, "low": 33.51, "close": 33.56, "volume": 155.564, "quote_volume": 5215.73047, "trades": 59, "taker_buy_quote": 1708.71515}, {"ts": 1775607240000, "open": 33.57, "high": 33.62, "low": 33.54, "close": 33.54, "volume": 375.541, "quote_volume": 12622.69791, "trades": 88, "taker_buy_quote": 11080.41965}, {"ts": 1775607300000, "open": 33.54, "high": 33.61, "low": 33.5, "close": 33.52, "volume": 1017.008, "quote_volume": 34140.22448, "trades": 68, "taker_buy_quote": 7406.88502}, {"ts": 1775607360000, "open": 33.53, "high": 33.58, "low": 33.5, "close": 33.5, "volume": 116.847, "quote_volume": 3918.73761, "trades": 60, "taker_buy_quote": 909.39629}, {"ts": 1775607420000, "open": 33.5, "high": 33.68, "low": 33.5, "close": 33.68, "volume": 2714.71, "quote_volume": 91270.49578, "trades": 160, "taker_buy_quote": 90809.58842}, {"ts": 1775607480000, "open": 33.69, "high": 33.75, "low": 33.61, "close": 33.67, "volume": 666.475, "quote_volume": 22445.13243, "trades": 171, "taker_buy_quote": 10078.14055}, {"ts": 1775607540000, "open": 33.66, "high": 33.66, "low": 33.54, "close": 33.54, "volume": 85.796, "quote_volume": 2884.39078, "trades": 41, "taker_buy_quote": 60.25208}, {"ts": 1775607600000, "open": 33.56, "high": 33.56, "low": 33.46, "close": 33.52, "volume": 268.383, "quote_volume": 8988.0627, "trades": 60, "taker_buy_quote": 2564.13704}, {"ts": 1775607660000, "open": 33.51, "high": 33.57, "low": 33.51, "close": 33.57, "volume": 46.785, "quote_volume": 1569.26324, "trades": 11, "taker_buy_quote": 1168.38311}, {"ts": 1775607720000, "open": 33.57, "high": 33.57, "low": 33.44, "close": 33.45, "volume": 201.457, "quote_volume": 6747.65535, "trades": 168, "taker_buy_quote": 770.07894}, {"ts": 1775607780000, "open": 33.45, "high": 33.52, "low": 33.44, "close": 33.52, "volume": 106.03, "quote_volume": 3548.03606, "trades": 69, "taker_buy_quote": 863.11191}, {"ts": 1775607840000, "open": 33.52, "high": 33.59, "low": 33.51, "close": 33.53, "volume": 421.532, "quote_volume": 14149.77787, "trades": 84, "taker_buy_quote": 12438.1118}, {"ts": 1775607900000, "open": 33.56, "high": 33.56, "low": 33.55, "close": 33.56, "volume": 13.994, "quote_volume": 469.59108, "trades": 9, "taker_buy_quote": 44.2992}, {"ts": 1775607960000, "open": 33.57, "high": 33.6, "low": 33.57, "close": 33.6, "volume": 109.874, "quote_volume": 3690.67654, "trades": 51, "taker_buy_quote": 1597.5288}, {"ts": 1775608020000, "open": 33.61, "high": 33.65, "low": 33.61, "close": 33.65, "volume": 88.699, "quote_volume": 2982.30999, "trades": 34, "taker_buy_quote": 2249.18673}, {"ts": 1775608080000, "open": 33.63, "high": 33.63, "low": 33.57, "close": 33.59, "volume": 119.592, "quote_volume": 4018.67567, "trades": 70, "taker_buy_quote": 847.99543}, {"ts": 1775608140000, "open": 33.58, "high": 33.62, "low": 33.57, "close": 33.58, "volume": 71.268, "quote_volume": 2394.36782, "trades": 44, "taker_buy_quote": 1490.54846}, {"ts": 1775608200000, "open": 33.57, "high": 33.61, "low": 33.54, "close": 33.56, "volume": 127.334, "quote_volume": 4276.3616, "trades": 46, "taker_buy_quote": 1714.21028}, {"ts": 1775608260000, "open": 33.56, "high": 33.56, "low": 33.46, "close": 33.46, "volume": 146.412, "quote_volume": 4903.89963, "trades": 90, "taker_buy_quote": 599.66912}, {"ts": 1775608320000, "open": 33.52, "high": 33.53, "low": 33.45, "close": 33.46, "volume": 376.199, "quote_volume": 12597.16829, "trades": 101, "taker_buy_quote": 775.77348}, {"ts": 1775608380000, "open": 33.47, "high": 33.48, "low": 33.41, "close": 33.42, "volume": 88.383, "quote_volume": 2954.73408, "trades": 52, "taker_buy_quote": 1141.42556}, {"ts": 1775608440000, "open": 33.41, "high": 33.44, "low": 33.36, "close": 33.38, "volume": 226.099, "quote_volume": 7552.72078, "trades": 75, "taker_buy_quote": 3820.78784}, {"ts": 1775608500000, "open": 33.37, "high": 33.39, "low": 33.33, "close": 33.35, "volume": 193.336, "quote_volume": 6449.41547, "trades": 94, "taker_buy_quote": 858.56346}, {"ts": 1775608560000, "open": 33.35, "high": 33.37, "low": 33.27, "close": 33.36, "volume": 373.711, "quote_volume": 12447.47203, "trades": 165, "taker_buy_quote": 2725.65894}, {"ts": 1775608620000, "open": 33.36, "high": 33.45, "low": 33.36, "close": 33.45, "volume": 805.464, "quote_volume": 26903.33616, "trades": 134, "taker_buy_quote": 25257.60334}, {"ts": 1775608680000, "open": 33.46, "high": 33.53, "low": 33.45, "close": 33.52, "volume": 145.722, "quote_volume": 4878.15007, "trades": 54, "taker_buy_quote": 2293.73609}, {"ts": 1775608740000, "open": 33.54, "high": 33.57, "low": 33.47, "close": 33.47, "volume": 95.997, "quote_volume": 3216.18174, "trades": 68, "taker_buy_quote": 181.90853}, {"ts": 1775608800000, "open": 33.47, "high": 33.48, "low": 33.37, "close": 33.38, "volume": 163.257, "quote_volume": 5455.57579, "trades": 91, "taker_buy_quote": 2356.95094}, {"ts": 1775608860000, "open": 33.38, "high": 33.43, "low": 33.38, "close": 33.43, "volume": 69.348, "quote_volume": 2316.59561, "trades": 56, "taker_buy_quote": 1930.11707}, {"ts": 1775608920000, "open": 33.44, "high": 33.5, "low": 33.44, "close": 33.46, "volume": 397.5, "quote_volume": 13303.8428, "trades": 79, "taker_buy_quote": 8455.80779}, {"ts": 1775608980000, "open": 33.46, "high": 33.46, "low": 33.41, "close": 33.41, "volume": 48.078, "quote_volume": 1607.1453, "trades": 45, "taker_buy_quote": 335.9718}, {"ts": 1775609040000, "open": 33.42, "high": 33.43, "low": 33.38, "close": 33.38, "volume": 85.724, "quote_volume": 2864.21483, "trades": 45, "taker_buy_quote": 583.68164}, {"ts": 1775609100000, "open": 33.41, "high": 33.45, "low": 33.41, "close": 33.45, "volume": 5.664, "quote_volume": 189.39184, "trades": 5, "taker_buy_quote": 162.29734}, {"ts": 1775609160000, "open": 33.41, "high": 33.41, "low": 33.32, "close": 33.32, "volume": 76.336, "quote_volume": 2544.4859, "trades": 47, "taker_buy_quote": 1086.62471}, {"ts": 1775609220000, "open": 33.31, "high": 33.31, "low": 33.11, "close": 33.16, "volume": 3275.969, "quote_volume": 108714.45363, "trades": 458, "taker_buy_quote": 75106.83708}, {"ts": 1775609280000, "open": 33.17, "high": 33.25, "low": 33.17, "close": 33.18, "volume": 1920.607, "quote_volume": 63764.36981, "trades": 213, "taker_buy_quote": 61041.63201}, {"ts": 1775609340000, "open": 33.17, "high": 33.2, "low": 33.15, "close": 33.15, "volume": 116.222, "quote_volume": 3856.38307, "trades": 119, "taker_buy_quote": 1595.28488}, {"ts": 1775609400000, "open": 33.16, "high": 33.17, "low": 32.53, "close": 32.77, "volume": 27371.278, "quote_volume": 898282.63093, "trades": 3678, "taker_buy_quote": 131781.28382}, {"ts": 1775609460000, "open": 32.77, "high": 32.84, "low": 32.77, "close": 32.79, "volume": 1154.312, "quote_volume": 37871.18401, "trades": 465, "taker_buy_quote": 18639.70547}, {"ts": 1775609520000, "open": 32.79, "high": 32.82, "low": 32.77, "close": 32.8, "volume": 499.859, "quote_volume": 16395.99321, "trades": 328, "taker_buy_quote": 8946.27184}, {"ts": 1775609580000, "open": 32.79, "high": 32.81, "low": 32.75, "close": 32.76, "volume": 587.047, "quote_volume": 19245.3275, "trades": 230, "taker_buy_quote": 4364.0548}, {"ts": 1775609640000, "open": 32.78, "high": 32.78, "low": 32.69, "close": 32.7, "volume": 411.118, "quote_volume": 13447.12716, "trades": 152, "taker_buy_quote": 5034.44798}, {"ts": 1775609700000, "open": 32.7, "high": 32.75, "low": 32.68, "close": 32.73, "volume": 423.012, "quote_volume": 13842.90265, "trades": 140, "taker_buy_quote": 5423.56574}, {"ts": 1775609760000, "open": 32.74, "high": 32.77, "low": 32.74, "close": 32.77, "volume": 284.385, "quote_volume": 9315.01315, "trades": 100, "taker_buy_quote": 6248.61482}, {"ts": 1775609820000, "open": 32.77, "high": 32.79, "low": 32.73, "close": 32.76, "volume": 246.755, "quote_volume": 8082.94366, "trades": 77, "taker_buy_quote": 2803.13023}, {"ts": 1775609880000, "open": 32.76, "high": 32.83, "low": 32.75, "close": 32.82, "volume": 544.365, "quote_volume": 17857.69162, "trades": 98, "taker_buy_quote": 5416.28549}, {"ts": 1775609940000, "open": 32.81, "high": 32.86, "low": 32.81, "close": 32.81, "volume": 1087.026, "quote_volume": 35685.68312, "trades": 98, "taker_buy_quote": 12221.94632}, {"ts": 1775610000000, "open": 32.82, "high": 32.88, "low": 32.79, "close": 32.88, "volume": 362.916, "quote_volume": 11913.07631, "trades": 125, "taker_buy_quote": 7832.0191}, {"ts": 1775610060000, "open": 32.87, "high": 32.87, "low": 32.85, "close": 32.87, "volume": 106.492, "quote_volume": 3499.82134, "trades": 77, "taker_buy_quote": 517.36982}, {"ts": 1775610120000, "open": 32.88, "high": 32.93, "low": 32.88, "close": 32.88, "volume": 354.641, "quote_volume": 11666.40284, "trades": 186, "taker_buy_quote": 5882.93098}, {"ts": 1775610180000, "open": 32.89, "high": 32.9, "low": 32.85, "close": 32.87, "volume": 127.516, "quote_volume": 4192.89079, "trades": 56, "taker_buy_quote": 1294.6479}, {"ts": 1775610240000, "open": 32.89, "high": 32.92, "low": 32.88, "close": 32.89, "volume": 103.714, "quote_volume": 3412.33339, "trades": 57, "taker_buy_quote": 1608.4221}, {"ts": 1775610300000, "open": 32.87, "high": 32.92, "low": 32.87, "close": 32.92, "volume": 82.061, "quote_volume": 2698.35347, "trades": 50, "taker_buy_quote": 1730.77029}, {"ts": 1775610360000, "open": 32.92, "high": 32.93, "low": 32.91, "close": 32.93, "volume": 79.772, "quote_volume": 2625.67868, "trades": 81, "taker_buy_quote": 373.7718}, {"ts": 1775610420000, "open": 32.93, "high": 32.94, "low": 32.9, "close": 32.94, "volume": 41.836, "quote_volume": 1377.40941, "trades": 44, "taker_buy_quote": 773.46021}, {"ts": 1775610480000, "open": 32.95, "high": 32.98, "low": 32.93, "close": 32.98, "volume": 69.551, "quote_volume": 2292.19285, "trades": 52, "taker_buy_quote": 1677.73383}, {"ts": 1775610540000, "open": 32.98, "high": 32.98, "low": 32.94, "close": 32.94, "volume": 32.38, "quote_volume": 1067.22512, "trades": 37, "taker_buy_quote": 340.18502}, {"ts": 1775610600000, "open": 32.93, "high": 32.95, "low": 32.91, "close": 32.95, "volume": 91.817, "quote_volume": 3023.69263, "trades": 59, "taker_buy_quote": 2117.12024}, {"ts": 1775610660000, "open": 32.95, "high": 32.95, "low": 32.85, "close": 32.87, "volume": 270.761, "quote_volume": 8907.96471, "trades": 90, "taker_buy_quote": 2693.16825}, {"ts": 1775610720000, "open": 32.88, "high": 32.92, "low": 32.87, "close": 32.91, "volume": 81.733, "quote_volume": 2689.24917, "trades": 64, "taker_buy_quote": 1234.81554}, {"ts": 1775610780000, "open": 32.9, "high": 32.9, "low": 32.86, "close": 32.9, "volume": 172.501, "quote_volume": 5671.6652, "trades": 88, "taker_buy_quote": 3630.69164}, {"ts": 1775610840000, "open": 32.9, "high": 32.93, "low": 32.9, "close": 32.92, "volume": 132.377, "quote_volume": 4355.94571, "trades": 60, "taker_buy_quote": 688.28403}, {"ts": 1775610900000, "open": 32.91, "high": 32.94, "low": 32.9, "close": 32.9, "volume": 51.364, "quote_volume": 1690.971, "trades": 67, "taker_buy_quote": 0.0}, {"ts": 1775610960000, "open": 32.91, "high": 32.95, "low": 32.91, "close": 32.92, "volume": 299.217, "quote_volume": 9857.80168, "trades": 118, "taker_buy_quote": 7873.60321}, {"ts": 1775611020000, "open": 32.91, "high": 32.91, "low": 32.88, "close": 32.88, "volume": 83.839, "quote_volume": 2758.3207, "trades": 70, "taker_buy_quote": 77.63469}, {"ts": 1775611080000, "open": 32.89, "high": 32.89, "low": 32.86, "close": 32.87, "volume": 136.53, "quote_volume": 4488.46657, "trades": 127, "taker_buy_quote": 1405.73046}, {"ts": 1775611140000, "open": 32.88, "high": 32.88, "low": 32.84, "close": 32.84, "volume": 111.671, "quote_volume": 3668.50345, "trades": 90, "taker_buy_quote": 2137.69045}, {"ts": 1775611200000, "open": 32.85, "high": 32.87, "low": 32.81, "close": 32.85, "volume": 128.423, "quote_volume": 4215.30873, "trades": 71, "taker_buy_quote": 1804.51121}, {"ts": 1775611260000, "open": 32.85, "high": 32.85, "low": 32.81, "close": 32.81, "volume": 117.696, "quote_volume": 3863.97096, "trades": 91, "taker_buy_quote": 85.11435}, {"ts": 1775611320000, "open": 32.83, "high": 32.84, "low": 32.83, "close": 32.84, "volume": 24.328, "quote_volume": 798.78164, "trades": 20, "taker_buy_quote": 546.15479}, {"ts": 1775611380000, "open": 32.84, "high": 32.86, "low": 32.84, "close": 32.86, "volume": 48.881, "quote_volume": 1605.66387, "trades": 25, "taker_buy_quote": 111.67715}, {"ts": 1775611440000, "open": 32.87, "high": 32.87, "low": 32.79, "close": 32.79, "volume": 185.561, "quote_volume": 6091.68588, "trades": 121, "taker_buy_quote": 1237.85204}, {"ts": 1775611500000, "open": 32.81, "high": 32.86, "low": 32.81, "close": 32.83, "volume": 287.774, "quote_volume": 9451.30129, "trades": 101, "taker_buy_quote": 7270.40427}, {"ts": 1775611560000, "open": 32.84, "high": 32.84, "low": 32.79, "close": 32.81, "volume": 203.841, "quote_volume": 6688.39952, "trades": 151, "taker_buy_quote": 2262.95526}, {"ts": 1775611620000, "open": 32.83, "high": 32.87, "low": 32.82, "close": 32.87, "volume": 132.692, "quote_volume": 4358.34043, "trades": 93, "taker_buy_quote": 4314.36163}, {"ts": 1775611680000, "open": 32.86, "high": 32.86, "low": 32.82, "close": 32.82, "volume": 172.158, "quote_volume": 5653.93696, "trades": 94, "taker_buy_quote": 0.0}, {"ts": 1775611740000, "open": 32.83, "high": 32.83, "low": 32.8, "close": 32.83, "volume": 40.85, "quote_volume": 1340.64826, "trades": 34, "taker_buy_quote": 26.16551}, {"ts": 1775611800000, "open": 32.82, "high": 32.82, "low": 32.82, "close": 32.82, "volume": 34.974, "quote_volume": 1147.84668, "trades": 22, "taker_buy_quote": 182.9715}, {"ts": 1775611860000, "open": 32.83, "high": 32.84, "low": 32.82, "close": 32.84, "volume": 70.024, "quote_volume": 2298.64395, "trades": 28, "taker_buy_quote": 1307.22378}, {"ts": 1775611920000, "open": 32.84, "high": 32.9, "low": 32.84, "close": 32.85, "volume": 134.474, "quote_volume": 4420.63754, "trades": 117, "taker_buy_quote": 1722.52681}, {"ts": 1775611980000, "open": 32.84, "high": 32.84, "low": 32.74, "close": 32.74, "volume": 226.193, "quote_volume": 7416.00617, "trades": 190, "taker_buy_quote": 854.7508}, {"ts": 1775612040000, "open": 32.74, "high": 32.8, "low": 32.74, "close": 32.76, "volume": 468.131, "quote_volume": 15342.04623, "trades": 327, "taker_buy_quote": 5388.06487}, {"ts": 1775612100000, "open": 32.75, "high": 32.79, "low": 32.72, "close": 32.76, "volume": 358.273, "quote_volume": 11732.41881, "trades": 301, "taker_buy_quote": 3181.9904}, {"ts": 1775612160000, "open": 32.75, "high": 32.81, "low": 32.75, "close": 32.76, "volume": 140.694, "quote_volume": 4610.95082, "trades": 146, "taker_buy_quote": 1633.35685}, {"ts": 1775612220000, "open": 32.76, "high": 32.76, "low": 32.72, "close": 32.74, "volume": 160.552, "quote_volume": 5255.62544, "trades": 81, "taker_buy_quote": 1889.176}, {"ts": 1775612280000, "open": 32.77, "high": 32.77, "low": 32.64, "close": 32.67, "volume": 1186.355, "quote_volume": 38798.76861, "trades": 301, "taker_buy_quote": 11237.89504}, {"ts": 1775612340000, "open": 32.67, "high": 32.69, "low": 32.64, "close": 32.64, "volume": 145.011, "quote_volume": 4735.81296, "trades": 136, "taker_buy_quote": 2557.97009}, {"ts": 1775612400000, "open": 32.65, "high": 32.68, "low": 32.65, "close": 32.68, "volume": 244.366, "quote_volume": 7980.94953, "trades": 120, "taker_buy_quote": 6480.16158}, {"ts": 1775612460000, "open": 32.68, "high": 32.76, "low": 32.67, "close": 32.67, "volume": 2805.405, "quote_volume": 91750.65087, "trades": 123, "taker_buy_quote": 87738.5213}, {"ts": 1775612520000, "open": 32.68, "high": 32.71, "low": 32.68, "close": 32.69, "volume": 135.956, "quote_volume": 4445.1343, "trades": 72, "taker_buy_quote": 387.0519}, {"ts": 1775612580000, "open": 32.69, "high": 32.7, "low": 32.68, "close": 32.68, "volume": 47.551, "quote_volume": 1554.55322, "trades": 65, "taker_buy_quote": 19.2907}, {"ts": 1775612640000, "open": 32.68, "high": 32.68, "low": 32.66, "close": 32.66, "volume": 52.572, "quote_volume": 1717.56573, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 32.67, "high": 32.69, "low": 32.67, "close": 32.69, "volume": 63.8, "quote_volume": 2084.9932, "trades": 50, "taker_buy_quote": 422.51256}, {"ts": 1775612760000, "open": 32.69, "high": 32.77, "low": 32.69, "close": 32.74, "volume": 264.247, "quote_volume": 8650.8109, "trades": 145, "taker_buy_quote": 6169.4989}, {"ts": 1775612820000, "open": 32.76, "high": 32.77, "low": 32.76, "close": 32.76, "volume": 85.845, "quote_volume": 2812.2885, "trades": 83, "taker_buy_quote": 835.28802}, {"ts": 1775612880000, "open": 32.76, "high": 32.8, "low": 32.74, "close": 32.78, "volume": 224.856, "quote_volume": 7367.27331, "trades": 122, "taker_buy_quote": 4559.07274}, {"ts": 1775612940000, "open": 32.77, "high": 32.77, "low": 32.75, "close": 32.75, "volume": 58.627, "quote_volume": 1920.57714, "trades": 57, "taker_buy_quote": 196.30275}, {"ts": 1775613000000, "open": 32.74, "high": 32.76, "low": 32.74, "close": 32.75, "volume": 98.107, "quote_volume": 3213.2997, "trades": 103, "taker_buy_quote": 1816.87182}, {"ts": 1775613060000, "open": 32.75, "high": 32.76, "low": 32.73, "close": 32.76, "volume": 138.218, "quote_volume": 4526.29688, "trades": 126, "taker_buy_quote": 1083.65767}, {"ts": 1775613120000, "open": 32.8, "high": 32.8, "low": 32.79, "close": 32.8, "volume": 385.471, "quote_volume": 12643.36698, "trades": 178, "taker_buy_quote": 12375.0792}, {"ts": 1775613180000, "open": 32.8, "high": 32.8, "low": 32.75, "close": 32.79, "volume": 592.207, "quote_volume": 19418.53789, "trades": 347, "taker_buy_quote": 17655.14556}, {"ts": 1775613240000, "open": 32.77, "high": 32.77, "low": 32.72, "close": 32.72, "volume": 94.452, "quote_volume": 3093.57288, "trades": 94, "taker_buy_quote": 100.1495}, {"ts": 1775613300000, "open": 32.73, "high": 32.76, "low": 32.73, "close": 32.75, "volume": 85.952, "quote_volume": 2813.9983, "trades": 61, "taker_buy_quote": 2303.72055}, {"ts": 1775613360000, "open": 32.77, "high": 32.8, "low": 32.77, "close": 32.78, "volume": 89.591, "quote_volume": 2937.55118, "trades": 28, "taker_buy_quote": 2128.65287}, {"ts": 1775613420000, "open": 32.78, "high": 32.79, "low": 32.75, "close": 32.75, "volume": 82.509, "quote_volume": 2704.2935, "trades": 53, "taker_buy_quote": 642.69213}, {"ts": 1775613480000, "open": 32.75, "high": 32.77, "low": 32.75, "close": 32.75, "volume": 163.765, "quote_volume": 5363.99897, "trades": 60, "taker_buy_quote": 1679.00012}, {"ts": 1775613540000, "open": 32.75, "high": 32.77, "low": 32.75, "close": 32.77, "volume": 11.29, "quote_volume": 369.7943, "trades": 13, "taker_buy_quote": 140.5443}, {"ts": 1775613600000, "open": 32.79, "high": 32.8, "low": 32.79, "close": 32.8, "volume": 326.833, "quote_volume": 10718.6464, "trades": 148, "taker_buy_quote": 7121.09155}, {"ts": 1775613660000, "open": 32.8, "high": 32.87, "low": 32.8, "close": 32.87, "volume": 2580.243, "quote_volume": 84652.57898, "trades": 209, "taker_buy_quote": 79444.6512}, {"ts": 1775613720000, "open": 32.86, "high": 32.87, "low": 32.82, "close": 32.82, "volume": 227.76, "quote_volume": 7479.99213, "trades": 160, "taker_buy_quote": 1260.13658}, {"ts": 1775613780000, "open": 32.81, "high": 32.81, "low": 32.75, "close": 32.79, "volume": 3575.884, "quote_volume": 117275.93024, "trades": 193, "taker_buy_quote": 2717.96867}, {"ts": 1775613840000, "open": 32.79, "high": 32.81, "low": 32.73, "close": 32.81, "volume": 288.376, "quote_volume": 9453.71063, "trades": 117, "taker_buy_quote": 6423.70762}, {"ts": 1775613900000, "open": 32.8, "high": 32.84, "low": 32.79, "close": 32.84, "volume": 39.828, "quote_volume": 1307.31827, "trades": 12, "taker_buy_quote": 149.40012}, {"ts": 1775613960000, "open": 32.85, "high": 32.9, "low": 32.85, "close": 32.9, "volume": 149.991, "quote_volume": 4934.32914, "trades": 28, "taker_buy_quote": 4843.58228}, {"ts": 1775614020000, "open": 32.9, "high": 32.98, "low": 32.9, "close": 32.98, "volume": 652.333, "quote_volume": 21468.0862, "trades": 49, "taker_buy_quote": 21468.0862}, {"ts": 1775614080000, "open": 32.96, "high": 32.96, "low": 32.92, "close": 32.94, "volume": 71.917, "quote_volume": 2369.11995, "trades": 63, "taker_buy_quote": 184.97748}, {"ts": 1775614140000, "open": 32.93, "high": 32.96, "low": 32.93, "close": 32.96, "volume": 36.359, "quote_volume": 1197.71907, "trades": 31, "taker_buy_quote": 593.1678}, {"ts": 1775614200000, "open": 32.96, "high": 33.0, "low": 32.96, "close": 33.0, "volume": 562.544, "quote_volume": 18563.08138, "trades": 133, "taker_buy_quote": 17261.06505}, {"ts": 1775614260000, "open": 33.0, "high": 33.0, "low": 32.97, "close": 33.0, "volume": 71.417, "quote_volume": 2355.98323, "trades": 62, "taker_buy_quote": 475.14696}, {"ts": 1775614320000, "open": 33.0, "high": 33.02, "low": 33.0, "close": 33.02, "volume": 1224.116, "quote_volume": 40398.61196, "trades": 208, "taker_buy_quote": 39142.66324}, {"ts": 1775614380000, "open": 33.01, "high": 33.03, "low": 33.0, "close": 33.0, "volume": 139.639, "quote_volume": 4609.23106, "trades": 115, "taker_buy_quote": 76.44149}, {"ts": 1775614440000, "open": 33.0, "high": 33.02, "low": 32.98, "close": 33.01, "volume": 248.395, "quote_volume": 8196.29652, "trades": 60, "taker_buy_quote": 1182.77316}, {"ts": 1775614500000, "open": 33.0, "high": 33.03, "low": 33.0, "close": 33.02, "volume": 383.396, "quote_volume": 12659.4739, "trades": 108, "taker_buy_quote": 6197.52537}, {"ts": 1775614560000, "open": 33.02, "high": 33.02, "low": 33.01, "close": 33.02, "volume": 101.709, "quote_volume": 3358.19989, "trades": 75, "taker_buy_quote": 94.99854}, {"ts": 1775614620000, "open": 33.02, "high": 33.02, "low": 33.01, "close": 33.01, "volume": 83.091, "quote_volume": 2742.91398, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 33.0, "high": 33.01, "low": 32.98, "close": 32.98, "volume": 47.349, "quote_volume": 1562.5462, "trades": 26, "taker_buy_quote": 294.36}, {"ts": 1775614740000, "open": 32.97, "high": 32.97, "low": 32.95, "close": 32.95, "volume": 14.198, "quote_volume": 467.98706, "trades": 10, "taker_buy_quote": 30.94005}, {"ts": 1775614800000, "open": 32.94, "high": 32.98, "low": 32.9, "close": 32.92, "volume": 169.8, "quote_volume": 5592.61281, "trades": 54, "taker_buy_quote": 2853.61795}, {"ts": 1775614860000, "open": 32.93, "high": 32.93, "low": 32.88, "close": 32.9, "volume": 127.508, "quote_volume": 4195.68836, "trades": 44, "taker_buy_quote": 1083.77904}, {"ts": 1775614920000, "open": 32.89, "high": 32.9, "low": 32.88, "close": 32.88, "volume": 41.867, "quote_volume": 1376.90281, "trades": 44, "taker_buy_quote": 296.53624}, {"ts": 1775614980000, "open": 32.89, "high": 32.89, "low": 32.86, "close": 32.87, "volume": 108.566, "quote_volume": 3569.72656, "trades": 59, "taker_buy_quote": 1428.2529}, {"ts": 1775615040000, "open": 32.89, "high": 32.89, "low": 32.89, "close": 32.89, "volume": 103.811, "quote_volume": 3414.34379, "trades": 46, "taker_buy_quote": 2028.03029}, {"ts": 1775615100000, "open": 32.88, "high": 32.88, "low": 32.88, "close": 32.88, "volume": 8.985, "quote_volume": 295.4268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 32.89, "high": 32.92, "low": 32.88, "close": 32.91, "volume": 18.931, "quote_volume": 623.06865, "trades": 10, "taker_buy_quote": 387.4684}, {"ts": 1775615220000, "open": 32.94, "high": 32.98, "low": 32.67, "close": 32.76, "volume": 7299.261, "quote_volume": 239368.71278, "trades": 652, "taker_buy_quote": 22864.24367}, {"ts": 1775615280000, "open": 32.76, "high": 32.83, "low": 32.64, "close": 32.7, "volume": 4546.196, "quote_volume": 148678.76312, "trades": 797, "taker_buy_quote": 24198.50124}, {"ts": 1775615340000, "open": 32.7, "high": 32.77, "low": 32.53, "close": 32.77, "volume": 3825.851, "quote_volume": 124780.32528, "trades": 563, "taker_buy_quote": 38979.97607}, {"ts": 1775615400000, "open": 32.77, "high": 32.83, "low": 32.75, "close": 32.83, "volume": 247.785, "quote_volume": 8123.06911, "trades": 138, "taker_buy_quote": 6528.08934}, {"ts": 1775615460000, "open": 32.85, "high": 32.88, "low": 32.82, "close": 32.82, "volume": 258.174, "quote_volume": 8483.47306, "trades": 110, "taker_buy_quote": 4980.53578}, {"ts": 1775615520000, "open": 32.82, "high": 32.88, "low": 32.82, "close": 32.87, "volume": 240.48, "quote_volume": 7898.74604, "trades": 132, "taker_buy_quote": 5872.31381}, {"ts": 1775615580000, "open": 32.87, "high": 32.87, "low": 32.83, "close": 32.83, "volume": 162.217, "quote_volume": 5328.74972, "trades": 107, "taker_buy_quote": 1948.70432}, {"ts": 1775615640000, "open": 32.85, "high": 32.89, "low": 32.85, "close": 32.89, "volume": 596.972, "quote_volume": 19627.08487, "trades": 149, "taker_buy_quote": 11832.60748}, {"ts": 1775615700000, "open": 32.88, "high": 32.92, "low": 32.85, "close": 32.89, "volume": 252.488, "quote_volume": 8303.50483, "trades": 228, "taker_buy_quote": 1854.82121}, {"ts": 1775615760000, "open": 32.89, "high": 32.89, "low": 32.85, "close": 32.86, "volume": 154.242, "quote_volume": 5069.11142, "trades": 123, "taker_buy_quote": 919.54609}, {"ts": 1775615820000, "open": 32.86, "high": 32.87, "low": 32.86, "close": 32.86, "volume": 88.907, "quote_volume": 2922.10932, "trades": 54, "taker_buy_quote": 859.22328}, {"ts": 1775615880000, "open": 32.88, "high": 33.01, "low": 32.88, "close": 32.98, "volume": 5715.585, "quote_volume": 188118.29215, "trades": 334, "taker_buy_quote": 176009.81891}, {"ts": 1775615940000, "open": 32.98, "high": 32.98, "low": 32.9, "close": 32.9, "volume": 259.51, "quote_volume": 8553.71771, "trades": 207, "taker_buy_quote": 542.20108}, {"ts": 1775616000000, "open": 32.89, "high": 32.89, "low": 32.84, "close": 32.84, "volume": 303.738, "quote_volume": 9979.92521, "trades": 185, "taker_buy_quote": 2078.08438}, {"ts": 1775616060000, "open": 32.84, "high": 32.86, "low": 32.82, "close": 32.86, "volume": 252.707, "quote_volume": 8300.11016, "trades": 93, "taker_buy_quote": 1896.79609}, {"ts": 1775616120000, "open": 32.86, "high": 32.88, "low": 32.86, "close": 32.86, "volume": 97.513, "quote_volume": 3204.67717, "trades": 63, "taker_buy_quote": 2098.70028}, {"ts": 1775616180000, "open": 32.85, "high": 32.85, "low": 32.77, "close": 32.79, "volume": 122.137, "quote_volume": 4006.99847, "trades": 35, "taker_buy_quote": 178.31613}, {"ts": 1775616240000, "open": 32.81, "high": 32.83, "low": 32.81, "close": 32.83, "volume": 141.507, "quote_volume": 4644.61702, "trades": 40, "taker_buy_quote": 2999.05878}, {"ts": 1775616300000, "open": 32.83, "high": 32.83, "low": 32.82, "close": 32.82, "volume": 32.196, "quote_volume": 1056.90468, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 32.83, "high": 32.85, "low": 32.82, "close": 32.84, "volume": 45.543, "quote_volume": 1495.57261, "trades": 14, "taker_buy_quote": 276.38381}, {"ts": 1775616420000, "open": 32.84, "high": 32.87, "low": 32.84, "close": 32.87, "volume": 51.04, "quote_volume": 1676.90964, "trades": 10, "taker_buy_quote": 1217.14964}, {"ts": 1775616480000, "open": 32.88, "high": 32.92, "low": 32.88, "close": 32.92, "volume": 53.103, "quote_volume": 1747.73091, "trades": 16, "taker_buy_quote": 101.06955}, {"ts": 1775616540000, "open": 32.93, "high": 32.96, "low": 32.93, "close": 32.96, "volume": 941.609, "quote_volume": 31023.5864, "trades": 64, "taker_buy_quote": 8658.70793}, {"ts": 1775616600000, "open": 32.97, "high": 32.99, "low": 32.95, "close": 32.95, "volume": 134.085, "quote_volume": 4420.58799, "trades": 85, "taker_buy_quote": 708.09065}, {"ts": 1775616660000, "open": 32.95, "high": 32.97, "low": 32.94, "close": 32.94, "volume": 90.65, "quote_volume": 2986.92798, "trades": 27, "taker_buy_quote": 2248.48678}, {"ts": 1775616720000, "open": 32.96, "high": 32.99, "low": 32.95, "close": 32.99, "volume": 68.561, "quote_volume": 2260.07324, "trades": 26, "taker_buy_quote": 1701.59151}, {"ts": 1775616780000, "open": 32.98, "high": 33.0, "low": 32.95, "close": 32.97, "volume": 129.195, "quote_volume": 4260.40401, "trades": 33, "taker_buy_quote": 2294.27189}, {"ts": 1775616840000, "open": 32.98, "high": 32.99, "low": 32.97, "close": 32.99, "volume": 105.713, "quote_volume": 3486.67146, "trades": 82, "taker_buy_quote": 843.19966}, {"ts": 1775616900000, "open": 32.96, "high": 32.96, "low": 32.92, "close": 32.94, "volume": 93.762, "quote_volume": 3088.87492, "trades": 50, "taker_buy_quote": 549.41088}, {"ts": 1775616960000, "open": 32.95, "high": 32.98, "low": 32.94, "close": 32.96, "volume": 66.201, "quote_volume": 2182.64868, "trades": 61, "taker_buy_quote": 803.87608}, {"ts": 1775617020000, "open": 32.97, "high": 32.98, "low": 32.96, "close": 32.97, "volume": 70.623, "quote_volume": 2328.86257, "trades": 23, "taker_buy_quote": 1995.60683}, {"ts": 1775617080000, "open": 32.99, "high": 33.01, "low": 32.99, "close": 33.01, "volume": 14.378, "quote_volume": 474.49145, "trades": 8, "taker_buy_quote": 301.94818}, {"ts": 1775617140000, "open": 33.02, "high": 33.03, "low": 32.98, "close": 32.98, "volume": 177.897, "quote_volume": 5874.69383, "trades": 66, "taker_buy_quote": 229.9862}, {"ts": 1775617200000, "open": 32.99, "high": 33.02, "low": 32.98, "close": 32.99, "volume": 261.795, "quote_volume": 8638.41431, "trades": 123, "taker_buy_quote": 4066.72429}, {"ts": 1775617260000, "open": 33.02, "high": 33.06, "low": 33.02, "close": 33.05, "volume": 88.908, "quote_volume": 2938.14233, "trades": 57, "taker_buy_quote": 1521.06838}, {"ts": 1775617320000, "open": 33.05, "high": 33.16, "low": 33.05, "close": 33.13, "volume": 358.298, "quote_volume": 11862.9533, "trades": 119, "taker_buy_quote": 9133.11367}, {"ts": 1775617380000, "open": 33.13, "high": 33.16, "low": 33.1, "close": 33.14, "volume": 1182.144, "quote_volume": 39193.0714, "trades": 101, "taker_buy_quote": 7429.7782}, {"ts": 1775617440000, "open": 33.14, "high": 33.21, "low": 33.14, "close": 33.19, "volume": 339.14, "quote_volume": 11258.09822, "trades": 59, "taker_buy_quote": 9892.85651}, {"ts": 1775617500000, "open": 33.18, "high": 33.18, "low": 33.16, "close": 33.17, "volume": 56.502, "quote_volume": 1874.04945, "trades": 35, "taker_buy_quote": 401.54679}, {"ts": 1775617560000, "open": 33.17, "high": 33.17, "low": 33.15, "close": 33.17, "volume": 63.657, "quote_volume": 2111.08362, "trades": 25, "taker_buy_quote": 2067.52452}, {"ts": 1775617620000, "open": 33.17, "high": 33.21, "low": 33.16, "close": 33.16, "volume": 251.604, "quote_volume": 8349.33859, "trades": 71, "taker_buy_quote": 6416.90066}, {"ts": 1775617680000, "open": 33.17, "high": 33.19, "low": 33.16, "close": 33.19, "volume": 86.156, "quote_volume": 2858.32233, "trades": 27, "taker_buy_quote": 1020.55736}, {"ts": 1775617740000, "open": 33.18, "high": 33.2, "low": 33.17, "close": 33.18, "volume": 404.45, "quote_volume": 13420.33409, "trades": 60, "taker_buy_quote": 2608.51903}, {"ts": 1775617800000, "open": 33.16, "high": 33.18, "low": 33.12, "close": 33.16, "volume": 108.864, "quote_volume": 3608.14833, "trades": 48, "taker_buy_quote": 1847.04492}, {"ts": 1775617860000, "open": 33.15, "high": 33.15, "low": 33.11, "close": 33.14, "volume": 75.563, "quote_volume": 2504.03333, "trades": 48, "taker_buy_quote": 983.1751}, {"ts": 1775617920000, "open": 33.14, "high": 33.14, "low": 33.11, "close": 33.12, "volume": 58.888, "quote_volume": 1950.68746, "trades": 19, "taker_buy_quote": 1712.25946}, {"ts": 1775617980000, "open": 33.13, "high": 33.13, "low": 33.08, "close": 33.11, "volume": 203.627, "quote_volume": 6740.91891, "trades": 75, "taker_buy_quote": 3931.65126}, {"ts": 1775618040000, "open": 33.11, "high": 33.12, "low": 33.08, "close": 33.1, "volume": 63.137, "quote_volume": 2089.31429, "trades": 22, "taker_buy_quote": 872.51994}, {"ts": 1775618100000, "open": 33.09, "high": 33.11, "low": 33.09, "close": 33.11, "volume": 83.161, "quote_volume": 2752.86101, "trades": 49, "taker_buy_quote": 2581.89951}, {"ts": 1775618160000, "open": 33.1, "high": 33.11, "low": 33.1, "close": 33.11, "volume": 43.808, "quote_volume": 1450.25566, "trades": 16, "taker_buy_quote": 927.90456}, {"ts": 1775618220000, "open": 33.1, "high": 33.11, "low": 33.1, "close": 33.11, "volume": 99.287, "quote_volume": 3286.7606, "trades": 31, "taker_buy_quote": 1075.7439}, {"ts": 1775618280000, "open": 33.11, "high": 33.12, "low": 33.1, "close": 33.12, "volume": 79.37, "quote_volume": 2628.25435, "trades": 43, "taker_buy_quote": 2600.21215}, {"ts": 1775618340000, "open": 33.11, "high": 33.11, "low": 33.05, "close": 33.08, "volume": 336.167, "quote_volume": 11127.26904, "trades": 59, "taker_buy_quote": 2248.29579}, {"ts": 1775618400000, "open": 33.08, "high": 33.11, "low": 33.05, "close": 33.11, "volume": 207.623, "quote_volume": 6868.03722, "trades": 48, "taker_buy_quote": 4713.76389}, {"ts": 1775618460000, "open": 33.11, "high": 33.11, "low": 33.08, "close": 33.09, "volume": 82.339, "quote_volume": 2724.65397, "trades": 29, "taker_buy_quote": 1039.62257}, {"ts": 1775618520000, "open": 33.09, "high": 33.14, "low": 33.09, "close": 33.12, "volume": 83.522, "quote_volume": 2766.39786, "trades": 38, "taker_buy_quote": 1547.67432}, {"ts": 1775618580000, "open": 33.14, "high": 33.17, "low": 33.13, "close": 33.16, "volume": 107.672, "quote_volume": 3568.54482, "trades": 58, "taker_buy_quote": 1643.53107}, {"ts": 1775618640000, "open": 33.17, "high": 33.22, "low": 33.16, "close": 33.22, "volume": 116.103, "quote_volume": 3853.15937, "trades": 28, "taker_buy_quote": 3111.77997}, {"ts": 1775618700000, "open": 33.21, "high": 33.23, "low": 33.18, "close": 33.23, "volume": 255.325, "quote_volume": 8478.5845, "trades": 37, "taker_buy_quote": 1678.33184}, {"ts": 1775618760000, "open": 33.22, "high": 33.24, "low": 33.17, "close": 33.18, "volume": 478.802, "quote_volume": 15895.96493, "trades": 52, "taker_buy_quote": 3259.06946}, {"ts": 1775618820000, "open": 33.21, "high": 33.22, "low": 33.2, "close": 33.21, "volume": 43.513, "quote_volume": 1444.94572, "trades": 19, "taker_buy_quote": 286.73319}, {"ts": 1775618880000, "open": 33.24, "high": 33.24, "low": 33.24, "close": 33.24, "volume": 2.47, "quote_volume": 82.1028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618940000, "open": 33.24, "high": 33.25, "low": 33.24, "close": 33.25, "volume": 28.173, "quote_volume": 936.65609, "trades": 18, "taker_buy_quote": 936.65609}, {"ts": 1775619000000, "open": 33.23, "high": 33.25, "low": 33.23, "close": 33.25, "volume": 253.788, "quote_volume": 8437.01929, "trades": 29, "taker_buy_quote": 5725.10467}, {"ts": 1775619060000, "open": 33.24, "high": 33.26, "low": 33.2, "close": 33.22, "volume": 476.208, "quote_volume": 15822.50725, "trades": 106, "taker_buy_quote": 3356.24059}, {"ts": 1775619120000, "open": 33.23, "high": 33.3, "low": 33.23, "close": 33.25, "volume": 1131.339, "quote_volume": 37644.95066, "trades": 112, "taker_buy_quote": 35973.25821}, {"ts": 1775619180000, "open": 33.24, "high": 33.26, "low": 33.23, "close": 33.26, "volume": 73.832, "quote_volume": 2454.47531, "trades": 29, "taker_buy_quote": 1806.17116}, {"ts": 1775619240000, "open": 33.26, "high": 33.26, "low": 33.21, "close": 33.21, "volume": 130.006, "quote_volume": 4322.14654, "trades": 75, "taker_buy_quote": 0.0}, {"ts": 1775619300000, "open": 33.2, "high": 33.21, "low": 33.18, "close": 33.2, "volume": 100.587, "quote_volume": 3339.71915, "trades": 30, "taker_buy_quote": 2368.06257}, {"ts": 1775619360000, "open": 33.2, "high": 33.2, "low": 33.15, "close": 33.15, "volume": 144.852, "quote_volume": 4804.35349, "trades": 57, "taker_buy_quote": 1792.40461}, {"ts": 1775619420000, "open": 33.13, "high": 33.14, "low": 33.08, "close": 33.09, "volume": 109.205, "quote_volume": 3616.64056, "trades": 48, "taker_buy_quote": 1659.72799}, {"ts": 1775619480000, "open": 33.1, "high": 33.11, "low": 33.05, "close": 33.08, "volume": 375.068, "quote_volume": 12407.46153, "trades": 89, "taker_buy_quote": 2260.92756}, {"ts": 1775619540000, "open": 33.08, "high": 33.08, "low": 33.04, "close": 33.07, "volume": 262.003, "quote_volume": 8661.74908, "trades": 67, "taker_buy_quote": 1316.13267}, {"ts": 1775619600000, "open": 33.07, "high": 33.08, "low": 33.03, "close": 33.03, "volume": 85.321, "quote_volume": 2819.4579, "trades": 35, "taker_buy_quote": 882.92018}, {"ts": 1775619660000, "open": 33.04, "high": 33.06, "low": 33.04, "close": 33.06, "volume": 80.403, "quote_volume": 2657.71366, "trades": 45, "taker_buy_quote": 1118.93596}, {"ts": 1775619720000, "open": 33.05, "high": 33.06, "low": 33.05, "close": 33.06, "volume": 27.233, "quote_volume": 900.27898, "trades": 36, "taker_buy_quote": 231.35388}, {"ts": 1775619780000, "open": 33.06, "high": 33.14, "low": 33.06, "close": 33.14, "volume": 68.788, "quote_volume": 2276.42744, "trades": 16, "taker_buy_quote": 2022.3944}, {"ts": 1775619840000, "open": 33.12, "high": 33.13, "low": 33.07, "close": 33.08, "volume": 96.938, "quote_volume": 3207.15954, "trades": 15, "taker_buy_quote": 2542.51528}, {"ts": 1775619900000, "open": 33.08, "high": 33.08, "low": 33.05, "close": 33.05, "volume": 182.104, "quote_volume": 6019.15041, "trades": 11, "taker_buy_quote": 388.37408}, {"ts": 1775619960000, "open": 33.05, "high": 33.09, "low": 33.05, "close": 33.09, "volume": 96.328, "quote_volume": 3184.57943, "trades": 29, "taker_buy_quote": 1819.59742}, {"ts": 1775620020000, "open": 33.09, "high": 33.09, "low": 33.07, "close": 33.09, "volume": 209.193, "quote_volume": 6919.31206, "trades": 21, "taker_buy_quote": 2007.0994}, {"ts": 1775620080000, "open": 33.07, "high": 33.07, "low": 33.05, "close": 33.05, "volume": 223.428, "quote_volume": 7385.48116, "trades": 54, "taker_buy_quote": 166.37517}, {"ts": 1775620140000, "open": 33.06, "high": 33.06, "low": 32.97, "close": 32.98, "volume": 2116.784, "quote_volume": 69945.97837, "trades": 108, "taker_buy_quote": 4207.78105}, {"ts": 1775620200000, "open": 32.98, "high": 32.98, "low": 32.94, "close": 32.95, "volume": 472.373, "quote_volume": 15576.2145, "trades": 139, "taker_buy_quote": 14028.16657}, {"ts": 1775620260000, "open": 32.95, "high": 32.97, "low": 32.91, "close": 32.92, "volume": 245.912, "quote_volume": 8099.16053, "trades": 121, "taker_buy_quote": 5166.44777}, {"ts": 1775620320000, "open": 32.93, "high": 32.95, "low": 32.91, "close": 32.92, "volume": 647.822, "quote_volume": 21326.91572, "trades": 106, "taker_buy_quote": 16396.59161}, {"ts": 1775620380000, "open": 32.92, "high": 32.93, "low": 32.91, "close": 32.91, "volume": 226.063, "quote_volume": 7441.07545, "trades": 53, "taker_buy_quote": 129.18116}, {"ts": 1775620440000, "open": 32.92, "high": 32.93, "low": 32.84, "close": 32.85, "volume": 722.726, "quote_volume": 23754.58032, "trades": 130, "taker_buy_quote": 2801.16275}, {"ts": 1775620500000, "open": 32.86, "high": 32.94, "low": 32.85, "close": 32.94, "volume": 285.821, "quote_volume": 9402.41648, "trades": 125, "taker_buy_quote": 7789.12586}, {"ts": 1775620560000, "open": 32.96, "high": 32.99, "low": 32.9, "close": 32.92, "volume": 304.649, "quote_volume": 10041.81219, "trades": 54, "taker_buy_quote": 6944.41882}, {"ts": 1775620620000, "open": 32.92, "high": 32.94, "low": 32.9, "close": 32.9, "volume": 57.81, "quote_volume": 1903.02542, "trades": 32, "taker_buy_quote": 856.34986}, {"ts": 1775620680000, "open": 32.91, "high": 32.92, "low": 32.89, "close": 32.89, "volume": 35.077, "quote_volume": 1154.42764, "trades": 38, "taker_buy_quote": 336.58427}, {"ts": 1775620740000, "open": 32.9, "high": 32.91, "low": 32.85, "close": 32.87, "volume": 352.462, "quote_volume": 11585.77388, "trades": 93, "taker_buy_quote": 845.76315}, {"ts": 1775620800000, "open": 32.88, "high": 32.88, "low": 32.83, "close": 32.84, "volume": 279.205, "quote_volume": 9171.40356, "trades": 102, "taker_buy_quote": 3604.68212}, {"ts": 1775620860000, "open": 32.84, "high": 32.89, "low": 32.84, "close": 32.88, "volume": 273.496, "quote_volume": 8987.9593, "trades": 99, "taker_buy_quote": 7978.7059}, {"ts": 1775620920000, "open": 32.9, "high": 32.92, "low": 32.87, "close": 32.89, "volume": 366.681, "quote_volume": 12061.22444, "trades": 191, "taker_buy_quote": 2364.81745}, {"ts": 1775620980000, "open": 32.9, "high": 32.93, "low": 32.88, "close": 32.9, "volume": 573.913, "quote_volume": 18888.29695, "trades": 180, "taker_buy_quote": 16299.13428}, {"ts": 1775621040000, "open": 32.91, "high": 32.91, "low": 32.86, "close": 32.89, "volume": 306.136, "quote_volume": 10071.12823, "trades": 85, "taker_buy_quote": 374.11176}, {"ts": 1775621100000, "open": 32.9, "high": 33.0, "low": 32.89, "close": 32.99, "volume": 402.315, "quote_volume": 13260.83214, "trades": 127, "taker_buy_quote": 9948.65405}, {"ts": 1775621160000, "open": 32.97, "high": 32.97, "low": 32.94, "close": 32.95, "volume": 68.464, "quote_volume": 2256.0332, "trades": 65, "taker_buy_quote": 925.62494}, {"ts": 1775621220000, "open": 32.94, "high": 32.96, "low": 32.92, "close": 32.96, "volume": 99.131, "quote_volume": 3265.89436, "trades": 27, "taker_buy_quote": 1632.23296}, {"ts": 1775621280000, "open": 32.96, "high": 32.97, "low": 32.94, "close": 32.97, "volume": 296.517, "quote_volume": 9770.89015, "trades": 180, "taker_buy_quote": 6356.28884}, {"ts": 1775621340000, "open": 32.96, "high": 32.97, "low": 32.95, "close": 32.96, "volume": 102.014, "quote_volume": 3362.61346, "trades": 53, "taker_buy_quote": 2396.98402}, {"ts": 1775621400000, "open": 32.96, "high": 32.96, "low": 32.95, "close": 32.95, "volume": 5.492, "quote_volume": 180.99574, "trades": 6, "taker_buy_quote": 113.18464}, {"ts": 1775621460000, "open": 32.95, "high": 32.96, "low": 32.94, "close": 32.96, "volume": 38.374, "quote_volume": 1264.50712, "trades": 39, "taker_buy_quote": 699.00037}, {"ts": 1775621520000, "open": 32.95, "high": 32.96, "low": 32.95, "close": 32.96, "volume": 12.824, "quote_volume": 422.57205, "trades": 8, "taker_buy_quote": 70.04}, {"ts": 1775621580000, "open": 32.95, "high": 32.96, "low": 32.89, "close": 32.89, "volume": 269.671, "quote_volume": 8876.59606, "trades": 62, "taker_buy_quote": 1069.07236}, {"ts": 1775621640000, "open": 32.9, "high": 32.9, "low": 32.86, "close": 32.86, "volume": 41.063, "quote_volume": 1350.57297, "trades": 24, "taker_buy_quote": 976.29803}, {"ts": 1775621700000, "open": 32.87, "high": 32.89, "low": 32.87, "close": 32.89, "volume": 40.666, "quote_volume": 1337.03498, "trades": 11, "taker_buy_quote": 754.26995}, {"ts": 1775621760000, "open": 32.89, "high": 32.93, "low": 32.89, "close": 32.93, "volume": 21.626, "quote_volume": 711.5439, "trades": 6, "taker_buy_quote": 711.5439}, {"ts": 1775621820000, "open": 32.92, "high": 32.95, "low": 32.92, "close": 32.95, "volume": 6.928, "quote_volume": 228.17776, "trades": 4, "taker_buy_quote": 118.62}, {"ts": 1775621880000, "open": 32.96, "high": 32.99, "low": 32.96, "close": 32.97, "volume": 98.261, "quote_volume": 3240.34242, "trades": 22, "taker_buy_quote": 2700.95104}, {"ts": 1775621940000, "open": 32.98, "high": 33.0, "low": 32.98, "close": 32.98, "volume": 108.36, "quote_volume": 3574.10109, "trades": 75, "taker_buy_quote": 1907.81851}, {"ts": 1775622000000, "open": 32.97, "high": 32.98, "low": 32.97, "close": 32.98, "volume": 14.296, "quote_volume": 471.34519, "trades": 10, "taker_buy_quote": 335.67364}, {"ts": 1775622060000, "open": 32.98, "high": 32.98, "low": 32.97, "close": 32.97, "volume": 59.625, "quote_volume": 1966.3765, "trades": 41, "taker_buy_quote": 237.07322}, {"ts": 1775622120000, "open": 32.97, "high": 32.99, "low": 32.97, "close": 32.99, "volume": 38.814, "quote_volume": 1279.96381, "trades": 16, "taker_buy_quote": 271.17854}, {"ts": 1775622180000, "open": 32.97, "high": 32.97, "low": 32.92, "close": 32.92, "volume": 49.786, "quote_volume": 1640.67042, "trades": 33, "taker_buy_quote": 63.87066}, {"ts": 1775622240000, "open": 32.93, "high": 32.94, "low": 32.93, "close": 32.93, "volume": 10.1, "quote_volume": 332.59577, "trades": 4, "taker_buy_quote": 319.52256}, {"ts": 1775622300000, "open": 32.93, "high": 32.94, "low": 32.9, "close": 32.94, "volume": 74.507, "quote_volume": 2452.90299, "trades": 46, "taker_buy_quote": 805.25048}, {"ts": 1775622360000, "open": 32.93, "high": 32.93, "low": 32.92, "close": 32.92, "volume": 12.623, "quote_volume": 415.58516, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775622420000, "open": 32.94, "high": 32.98, "low": 32.94, "close": 32.96, "volume": 110.009, "quote_volume": 3626.36244, "trades": 40, "taker_buy_quote": 802.34218}, {"ts": 1775622480000, "open": 32.96, "high": 32.96, "low": 32.95, "close": 32.95, "volume": 21.191, "quote_volume": 698.29921, "trades": 17, "taker_buy_quote": 221.5558}, {"ts": 1775622540000, "open": 32.97, "high": 33.0, "low": 32.96, "close": 32.98, "volume": 484.553, "quote_volume": 15987.18413, "trades": 181, "taker_buy_quote": 11703.7255}, {"ts": 1775622600000, "open": 32.97, "high": 32.97, "low": 32.9, "close": 32.92, "volume": 247.009, "quote_volume": 8130.79761, "trades": 109, "taker_buy_quote": 2414.40542}, {"ts": 1775622660000, "open": 32.92, "high": 32.97, "low": 32.92, "close": 32.93, "volume": 539.477, "quote_volume": 17778.35076, "trades": 81, "taker_buy_quote": 15547.06093}, {"ts": 1775622720000, "open": 32.96, "high": 32.96, "low": 32.96, "close": 32.96, "volume": 3.6, "quote_volume": 118.656, "trades": 1, "taker_buy_quote": 118.656}, {"ts": 1775622780000, "open": 32.98, "high": 32.98, "low": 32.96, "close": 32.96, "volume": 50.491, "quote_volume": 1664.80518, "trades": 38, "taker_buy_quote": 33.8045}, {"ts": 1775622840000, "open": 32.95, "high": 32.95, "low": 32.93, "close": 32.95, "volume": 30.524, "quote_volume": 1005.49252, "trades": 22, "taker_buy_quote": 649.51269}, {"ts": 1775622900000, "open": 32.95, "high": 32.96, "low": 32.94, "close": 32.95, "volume": 10.768, "quote_volume": 354.80114, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775622960000, "open": 32.97, "high": 32.97, "low": 32.97, "close": 32.97, "volume": 5.713, "quote_volume": 188.35761, "trades": 3, "taker_buy_quote": 188.35761}, {"ts": 1775623020000, "open": 32.96, "high": 33.11, "low": 32.96, "close": 33.06, "volume": 5895.216, "quote_volume": 194584.52005, "trades": 285, "taker_buy_quote": 189572.2282}, {"ts": 1775623080000, "open": 33.08, "high": 33.14, "low": 33.08, "close": 33.14, "volume": 223.496, "quote_volume": 7398.086, "trades": 75, "taker_buy_quote": 1063.02313}, {"ts": 1775623140000, "open": 33.13, "high": 33.15, "low": 33.11, "close": 33.11, "volume": 317.891, "quote_volume": 10531.19268, "trades": 115, "taker_buy_quote": 1780.21535}, {"ts": 1775623200000, "open": 33.13, "high": 33.16, "low": 33.12, "close": 33.15, "volume": 156.432, "quote_volume": 5185.92522, "trades": 60, "taker_buy_quote": 808.1856}, {"ts": 1775623260000, "open": 33.16, "high": 33.18, "low": 33.12, "close": 33.18, "volume": 360.459, "quote_volume": 11949.18917, "trades": 128, "taker_buy_quote": 9885.10983}, {"ts": 1775623320000, "open": 33.19, "high": 33.21, "low": 33.19, "close": 33.19, "volume": 206.444, "quote_volume": 6853.56199, "trades": 54, "taker_buy_quote": 1579.51066}, {"ts": 1775623380000, "open": 33.19, "high": 33.21, "low": 33.17, "close": 33.21, "volume": 106.99, "quote_volume": 3551.01441, "trades": 13, "taker_buy_quote": 324.93409}, {"ts": 1775623440000, "open": 33.2, "high": 33.29, "low": 33.2, "close": 33.26, "volume": 662.605, "quote_volume": 22029.60582, "trades": 91, "taker_buy_quote": 15484.89348}, {"ts": 1775623500000, "open": 33.24, "high": 33.25, "low": 33.24, "close": 33.25, "volume": 3.517, "quote_volume": 116.91039, "trades": 2, "taker_buy_quote": 17.65575}, {"ts": 1775623560000, "open": 33.25, "high": 33.26, "low": 33.17, "close": 33.25, "volume": 336.73, "quote_volume": 11176.80825, "trades": 44, "taker_buy_quote": 1734.80224}, {"ts": 1775623620000, "open": 33.25, "high": 33.25, "low": 33.2, "close": 33.2, "volume": 406.084, "quote_volume": 13483.02492, "trades": 29, "taker_buy_quote": 383.95142}, {"ts": 1775623680000, "open": 33.24, "high": 33.3, "low": 33.24, "close": 33.29, "volume": 104.428, "quote_volume": 3474.41411, "trades": 26, "taker_buy_quote": 2285.03336}, {"ts": 1775623740000, "open": 33.29, "high": 33.29, "low": 33.25, "close": 33.25, "volume": 51.894, "quote_volume": 1726.8519, "trades": 10, "taker_buy_quote": 1061.23153}, {"ts": 1775623800000, "open": 33.26, "high": 33.26, "low": 33.24, "close": 33.24, "volume": 53.937, "quote_volume": 1793.37858, "trades": 11, "taker_buy_quote": 196.58058}, {"ts": 1775623860000, "open": 33.24, "high": 33.27, "low": 33.23, "close": 33.27, "volume": 7.735, "quote_volume": 257.19539, "trades": 5, "taker_buy_quote": 155.18957}, {"ts": 1775623920000, "open": 33.24, "high": 33.24, "low": 33.19, "close": 33.19, "volume": 18.947, "quote_volume": 629.0928, "trades": 9, "taker_buy_quote": 196.71}, {"ts": 1775623980000, "open": 33.17, "high": 33.23, "low": 33.17, "close": 33.23, "volume": 107.969, "quote_volume": 3586.594, "trades": 23, "taker_buy_quote": 2979.4282}, {"ts": 1775624040000, "open": 33.2, "high": 33.2, "low": 33.14, "close": 33.15, "volume": 457.56, "quote_volume": 15172.68306, "trades": 47, "taker_buy_quote": 6608.0995}, {"ts": 1775624100000, "open": 33.15, "high": 33.19, "low": 33.13, "close": 33.14, "volume": 1318.82, "quote_volume": 43718.09566, "trades": 111, "taker_buy_quote": 9720.51056}, {"ts": 1775624160000, "open": 33.14, "high": 33.24, "low": 33.14, "close": 33.24, "volume": 423.904, "quote_volume": 14076.53312, "trades": 64, "taker_buy_quote": 14076.53312}, {"ts": 1775624220000, "open": 33.22, "high": 33.22, "low": 33.18, "close": 33.18, "volume": 64.559, "quote_volume": 2142.76814, "trades": 23, "taker_buy_quote": 472.18947}, {"ts": 1775624280000, "open": 33.17, "high": 33.18, "low": 33.1, "close": 33.1, "volume": 181.369, "quote_volume": 6007.97967, "trades": 77, "taker_buy_quote": 316.15922}, {"ts": 1775624340000, "open": 33.11, "high": 33.13, "low": 33.08, "close": 33.08, "volume": 601.305, "quote_volume": 19906.96307, "trades": 141, "taker_buy_quote": 11956.25212}, {"ts": 1775624400000, "open": 33.09, "high": 33.13, "low": 33.09, "close": 33.13, "volume": 132.315, "quote_volume": 4380.18085, "trades": 48, "taker_buy_quote": 1500.48653}, {"ts": 1775624460000, "open": 33.15, "high": 33.17, "low": 33.15, "close": 33.17, "volume": 298.244, "quote_volume": 9890.06657, "trades": 125, "taker_buy_quote": 1466.18341}, {"ts": 1775624520000, "open": 33.18, "high": 33.2, "low": 33.17, "close": 33.17, "volume": 88.947, "quote_volume": 2951.02651, "trades": 53, "taker_buy_quote": 11.41392}, {"ts": 1775624580000, "open": 33.21, "high": 33.29, "low": 33.21, "close": 33.27, "volume": 175.404, "quote_volume": 5831.44968, "trades": 90, "taker_buy_quote": 972.36247}, {"ts": 1775624640000, "open": 33.26, "high": 33.26, "low": 33.22, "close": 33.22, "volume": 235.592, "quote_volume": 7833.16474, "trades": 48, "taker_buy_quote": 5554.70254}, {"ts": 1775624700000, "open": 33.21, "high": 33.21, "low": 33.2, "close": 33.2, "volume": 9.887, "quote_volume": 328.34501, "trades": 6, "taker_buy_quote": 187.27119}, {"ts": 1775624760000, "open": 33.2, "high": 33.23, "low": 33.2, "close": 33.23, "volume": 149.775, "quote_volume": 4975.27379, "trades": 41, "taker_buy_quote": 1485.92376}, {"ts": 1775624820000, "open": 33.24, "high": 33.24, "low": 33.22, "close": 33.24, "volume": 32.422, "quote_volume": 1077.60875, "trades": 13, "taker_buy_quote": 211.75327}, {"ts": 1775624880000, "open": 33.25, "high": 33.28, "low": 33.25, "close": 33.28, "volume": 121.803, "quote_volume": 4051.2674, "trades": 33, "taker_buy_quote": 3273.24948}, {"ts": 1775624940000, "open": 33.28, "high": 33.29, "low": 33.26, "close": 33.27, "volume": 122.112, "quote_volume": 4062.67838, "trades": 40, "taker_buy_quote": 3431.12356}, {"ts": 1775625000000, "open": 33.27, "high": 33.32, "low": 33.26, "close": 33.29, "volume": 225.462, "quote_volume": 7506.26872, "trades": 93, "taker_buy_quote": 4937.5673}, {"ts": 1775625060000, "open": 33.29, "high": 33.33, "low": 33.29, "close": 33.33, "volume": 249.217, "quote_volume": 8299.3074, "trades": 36, "taker_buy_quote": 1883.9625}, {"ts": 1775625120000, "open": 33.32, "high": 33.32, "low": 33.29, "close": 33.31, "volume": 188.745, "quote_volume": 6286.73849, "trades": 83, "taker_buy_quote": 3049.84062}, {"ts": 1775625180000, "open": 33.31, "high": 33.31, "low": 33.26, "close": 33.28, "volume": 156.709, "quote_volume": 5214.83053, "trades": 46, "taker_buy_quote": 3097.31384}, {"ts": 1775625240000, "open": 33.28, "high": 33.3, "low": 33.28, "close": 33.28, "volume": 212.11, "quote_volume": 7060.03814, "trades": 65, "taker_buy_quote": 5510.04794}, {"ts": 1775625300000, "open": 33.27, "high": 33.27, "low": 33.23, "close": 33.25, "volume": 44.361, "quote_volume": 1475.19685, "trades": 26, "taker_buy_quote": 325.29369}, {"ts": 1775625360000, "open": 33.24, "high": 33.31, "low": 33.23, "close": 33.3, "volume": 168.73, "quote_volume": 5617.19164, "trades": 49, "taker_buy_quote": 4718.28709}, {"ts": 1775625420000, "open": 33.29, "high": 33.29, "low": 33.29, "close": 33.29, "volume": 2.6, "quote_volume": 86.554, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 33.27, "high": 33.27, "low": 33.24, "close": 33.25, "volume": 21.74, "quote_volume": 722.94766, "trades": 10, "taker_buy_quote": 128.83824}, {"ts": 1775625540000, "open": 33.25, "high": 33.26, "low": 33.22, "close": 33.22, "volume": 66.659, "quote_volume": 2215.01045, "trades": 16, "taker_buy_quote": 49.89}, {"ts": 1775625600000, "open": 33.24, "high": 33.26, "low": 33.24, "close": 33.26, "volume": 12.398, "quote_volume": 412.1681, "trades": 7, "taker_buy_quote": 108.262}, {"ts": 1775625660000, "open": 33.25, "high": 33.25, "low": 33.22, "close": 33.23, "volume": 15.768, "quote_volume": 524.07276, "trades": 5, "taker_buy_quote": 219.71676}, {"ts": 1775625720000, "open": 33.24, "high": 33.24, "low": 33.23, "close": 33.24, "volume": 11.634, "quote_volume": 386.67816, "trades": 7, "taker_buy_quote": 284.79756}, {"ts": 1775625780000, "open": 33.23, "high": 33.23, "low": 33.23, "close": 33.23, "volume": 10.0, "quote_volume": 332.3, "trades": 2, "taker_buy_quote": 332.3}, {"ts": 1775625840000, "open": 33.26, "high": 33.29, "low": 33.25, "close": 33.26, "volume": 27.124, "quote_volume": 902.72206, "trades": 16, "taker_buy_quote": 340.58833}, {"ts": 1775625900000, "open": 33.26, "high": 33.26, "low": 33.22, "close": 33.22, "volume": 16.358, "quote_volume": 543.54616, "trades": 7, "taker_buy_quote": 282.27646}, {"ts": 1775625960000, "open": 33.23, "high": 33.23, "low": 33.21, "close": 33.21, "volume": 36.201, "quote_volume": 1202.54112, "trades": 10, "taker_buy_quote": 49.97792}, {"ts": 1775626020000, "open": 33.22, "high": 33.25, "low": 33.22, "close": 33.22, "volume": 30.268, "quote_volume": 1005.84676, "trades": 12, "taker_buy_quote": 798.37592}, {"ts": 1775626080000, "open": 33.24, "high": 33.24, "low": 33.24, "close": 33.24, "volume": 3.963, "quote_volume": 131.73012, "trades": 2, "taker_buy_quote": 131.73012}, {"ts": 1775626140000, "open": 33.24, "high": 33.25, "low": 33.23, "close": 33.25, "volume": 40.562, "quote_volume": 1348.1627, "trades": 10, "taker_buy_quote": 407.7241}, {"ts": 1775626200000, "open": 33.23, "high": 33.23, "low": 33.19, "close": 33.19, "volume": 51.573, "quote_volume": 1712.88427, "trades": 27, "taker_buy_quote": 1020.37725}, {"ts": 1775626260000, "open": 33.2, "high": 33.2, "low": 33.2, "close": 33.2, "volume": 21.462, "quote_volume": 712.5384, "trades": 6, "taker_buy_quote": 380.5384}, {"ts": 1775626320000, "open": 33.19, "high": 33.19, "low": 33.16, "close": 33.19, "volume": 268.355, "quote_volume": 8902.22793, "trades": 130, "taker_buy_quote": 2550.33745}, {"ts": 1775626380000, "open": 33.18, "high": 33.2, "low": 33.12, "close": 33.13, "volume": 394.267, "quote_volume": 13074.52601, "trades": 61, "taker_buy_quote": 1433.22068}, {"ts": 1775626440000, "open": 33.13, "high": 33.17, "low": 33.13, "close": 33.14, "volume": 212.231, "quote_volume": 7035.29126, "trades": 86, "taker_buy_quote": 3858.57616}, {"ts": 1775626500000, "open": 33.13, "high": 33.14, "low": 33.12, "close": 33.14, "volume": 51.939, "quote_volume": 1720.9734, "trades": 30, "taker_buy_quote": 681.1794}, {"ts": 1775626560000, "open": 33.13, "high": 33.16, "low": 33.13, "close": 33.16, "volume": 25.605, "quote_volume": 848.62342, "trades": 11, "taker_buy_quote": 614.02415}, {"ts": 1775626620000, "open": 33.17, "high": 33.21, "low": 33.17, "close": 33.21, "volume": 301.848, "quote_volume": 10020.48818, "trades": 121, "taker_buy_quote": 7765.46698}, {"ts": 1775626680000, "open": 33.2, "high": 33.2, "low": 33.2, "close": 33.2, "volume": 3.82, "quote_volume": 126.824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626740000, "open": 33.2, "high": 33.23, "low": 33.2, "close": 33.23, "volume": 13.341, "quote_volume": 443.1742, "trades": 9, "taker_buy_quote": 443.1742}, {"ts": 1775626800000, "open": 33.23, "high": 33.25, "low": 33.23, "close": 33.25, "volume": 12.011, "quote_volume": 399.17953, "trades": 6, "taker_buy_quote": 309.40453}, {"ts": 1775626860000, "open": 33.29, "high": 33.32, "low": 33.29, "close": 33.29, "volume": 157.33, "quote_volume": 5240.22613, "trades": 79, "taker_buy_quote": 1157.46325}, {"ts": 1775626920000, "open": 33.3, "high": 33.36, "low": 33.3, "close": 33.35, "volume": 193.656, "quote_volume": 6454.56483, "trades": 84, "taker_buy_quote": 2267.24175}, {"ts": 1775626980000, "open": 33.36, "high": 33.36, "low": 33.3, "close": 33.32, "volume": 182.542, "quote_volume": 6082.87669, "trades": 64, "taker_buy_quote": 2352.46734}, {"ts": 1775627040000, "open": 33.3, "high": 33.3, "low": 33.27, "close": 33.3, "volume": 74.242, "quote_volume": 2471.042, "trades": 27, "taker_buy_quote": 1595.03672}, {"ts": 1775627100000, "open": 33.28, "high": 33.29, "low": 33.23, "close": 33.23, "volume": 416.488, "quote_volume": 13859.29762, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 33.23, "high": 33.26, "low": 33.23, "close": 33.26, "volume": 4.193, "quote_volume": 139.35118, "trades": 3, "taker_buy_quote": 139.35118}, {"ts": 1775627220000, "open": 33.24, "high": 33.27, "low": 33.24, "close": 33.24, "volume": 23.686, "quote_volume": 787.76322, "trades": 9, "taker_buy_quote": 653.8725}, {"ts": 1775627280000, "open": 33.23, "high": 33.23, "low": 33.22, "close": 33.22, "volume": 8.826, "quote_volume": 293.23572, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775627340000, "open": 33.22, "high": 33.29, "low": 33.22, "close": 33.27, "volume": 82.665, "quote_volume": 2749.29308, "trades": 34, "taker_buy_quote": 2604.64555}, {"ts": 1775627400000, "open": 33.27, "high": 33.32, "low": 33.27, "close": 33.31, "volume": 19.102, "quote_volume": 636.13152, "trades": 12, "taker_buy_quote": 382.98182}, {"ts": 1775627460000, "open": 33.3, "high": 33.3, "low": 33.22, "close": 33.22, "volume": 188.836, "quote_volume": 6281.34283, "trades": 65, "taker_buy_quote": 1527.4711}, {"ts": 1775627520000, "open": 33.22, "high": 33.24, "low": 33.19, "close": 33.19, "volume": 367.364, "quote_volume": 12203.72531, "trades": 25, "taker_buy_quote": 1042.40861}, {"ts": 1775627580000, "open": 33.2, "high": 33.2, "low": 33.15, "close": 33.15, "volume": 39.774, "quote_volume": 1319.08594, "trades": 39, "taker_buy_quote": 138.11417}, {"ts": 1775627640000, "open": 33.15, "high": 33.17, "low": 33.07, "close": 33.1, "volume": 420.946, "quote_volume": 13936.30787, "trades": 77, "taker_buy_quote": 1500.11737}, {"ts": 1775627700000, "open": 33.1, "high": 33.11, "low": 33.08, "close": 33.09, "volume": 93.562, "quote_volume": 3096.30171, "trades": 57, "taker_buy_quote": 1149.34086}, {"ts": 1775627760000, "open": 33.08, "high": 33.11, "low": 33.07, "close": 33.09, "volume": 11.358, "quote_volume": 375.74979, "trades": 8, "taker_buy_quote": 41.55305}, {"ts": 1775627820000, "open": 33.12, "high": 33.14, "low": 33.12, "close": 33.13, "volume": 14.87, "quote_volume": 492.6951, "trades": 7, "taker_buy_quote": 66.24}, {"ts": 1775627880000, "open": 33.14, "high": 33.14, "low": 33.14, "close": 33.14, "volume": 3.043, "quote_volume": 100.84502, "trades": 2, "taker_buy_quote": 100.84502}, {"ts": 1775627940000, "open": 33.13, "high": 33.16, "low": 33.13, "close": 33.15, "volume": 26.001, "quote_volume": 861.94131, "trades": 18, "taker_buy_quote": 813.85065}, {"ts": 1775628000000, "open": 33.16, "high": 33.19, "low": 33.12, "close": 33.19, "volume": 595.199, "quote_volume": 19735.77118, "trades": 38, "taker_buy_quote": 223.18026}, {"ts": 1775628060000, "open": 33.19, "high": 33.2, "low": 33.16, "close": 33.17, "volume": 169.87, "quote_volume": 5637.1876, "trades": 77, "taker_buy_quote": 3949.12407}, {"ts": 1775628120000, "open": 33.17, "high": 33.19, "low": 33.14, "close": 33.14, "volume": 259.839, "quote_volume": 8616.68841, "trades": 94, "taker_buy_quote": 5204.33279}, {"ts": 1775628180000, "open": 33.13, "high": 33.13, "low": 33.04, "close": 33.07, "volume": 969.007, "quote_volume": 32054.635, "trades": 169, "taker_buy_quote": 9078.96768}, {"ts": 1775628240000, "open": 33.08, "high": 33.14, "low": 33.08, "close": 33.14, "volume": 14.717, "quote_volume": 487.04452, "trades": 7, "taker_buy_quote": 306.08924}, {"ts": 1775628300000, "open": 33.13, "high": 33.17, "low": 33.13, "close": 33.15, "volume": 45.793, "quote_volume": 1518.5013, "trades": 22, "taker_buy_quote": 33.89974}, {"ts": 1775628360000, "open": 33.13, "high": 33.13, "low": 33.12, "close": 33.12, "volume": 66.252, "quote_volume": 2194.63191, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 33.13, "high": 33.15, "low": 33.12, "close": 33.12, "volume": 137.007, "quote_volume": 4539.09444, "trades": 22, "taker_buy_quote": 3535.81756}, {"ts": 1775628480000, "open": 33.1, "high": 33.1, "low": 33.1, "close": 33.1, "volume": 23.448, "quote_volume": 776.1288, "trades": 10, "taker_buy_quote": 776.1288}, {"ts": 1775628540000, "open": 33.09, "high": 33.13, "low": 33.09, "close": 33.13, "volume": 48.628, "quote_volume": 1609.49048, "trades": 9, "taker_buy_quote": 1256.2112}, {"ts": 1775628600000, "open": 33.13, "high": 33.16, "low": 33.13, "close": 33.16, "volume": 48.524, "quote_volume": 1608.20543, "trades": 9, "taker_buy_quote": 1374.41132}, {"ts": 1775628660000, "open": 33.17, "high": 33.17, "low": 33.15, "close": 33.17, "volume": 16.006, "quote_volume": 530.74431, "trades": 9, "taker_buy_quote": 299.73981}, {"ts": 1775628720000, "open": 33.17, "high": 33.18, "low": 33.12, "close": 33.17, "volume": 180.021, "quote_volume": 5971.17845, "trades": 21, "taker_buy_quote": 233.48224}, {"ts": 1775628780000, "open": 33.2, "high": 33.22, "low": 33.18, "close": 33.21, "volume": 113.629, "quote_volume": 3772.11075, "trades": 30, "taker_buy_quote": 657.629}, {"ts": 1775628840000, "open": 33.21, "high": 33.21, "low": 33.21, "close": 33.21, "volume": 6.037, "quote_volume": 200.48877, "trades": 2, "taker_buy_quote": 200.48877}, {"ts": 1775628900000, "open": 33.21, "high": 33.21, "low": 33.18, "close": 33.19, "volume": 109.358, "quote_volume": 3629.45031, "trades": 18, "taker_buy_quote": 2372.28801}, {"ts": 1775628960000, "open": 33.2, "high": 33.21, "low": 33.16, "close": 33.21, "volume": 265.445, "quote_volume": 8805.92945, "trades": 38, "taker_buy_quote": 369.4047}, {"ts": 1775629020000, "open": 33.23, "high": 33.23, "low": 33.21, "close": 33.21, "volume": 2.307, "quote_volume": 76.65483, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 33.2, "high": 33.24, "low": 33.19, "close": 33.24, "volume": 198.417, "quote_volume": 6595.01644, "trades": 28, "taker_buy_quote": 6368.33314}, {"ts": 1775629140000, "open": 33.25, "high": 33.25, "low": 33.2, "close": 33.2, "volume": 75.625, "quote_volume": 2512.3764, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775629200000, "open": 33.21, "high": 33.22, "low": 33.2, "close": 33.21, "volume": 89.873, "quote_volume": 2984.79273, "trades": 16, "taker_buy_quote": 1787.04087}, {"ts": 1775629260000, "open": 33.22, "high": 33.25, "low": 33.21, "close": 33.25, "volume": 19.749, "quote_volume": 656.10136, "trades": 6, "taker_buy_quote": 234.12636}, {"ts": 1775629320000, "open": 33.23, "high": 33.25, "low": 33.22, "close": 33.22, "volume": 54.047, "quote_volume": 1796.66052, "trades": 13, "taker_buy_quote": 1499.96733}, {"ts": 1775629380000, "open": 33.23, "high": 33.24, "low": 33.22, "close": 33.22, "volume": 5.031, "quote_volume": 167.15668, "trades": 3, "taker_buy_quote": 134.14936}, {"ts": 1775629440000, "open": 33.23, "high": 33.24, "low": 33.23, "close": 33.23, "volume": 17.156, "quote_volume": 570.19624, "trades": 6, "taker_buy_quote": 340.24464}, {"ts": 1775629500000, "open": 33.24, "high": 33.24, "low": 33.18, "close": 33.18, "volume": 350.996, "quote_volume": 11653.57217, "trades": 18, "taker_buy_quote": 424.87368}, {"ts": 1775629560000, "open": 33.24, "high": 33.26, "low": 33.23, "close": 33.24, "volume": 95.057, "quote_volume": 3160.40966, "trades": 24, "taker_buy_quote": 2431.34852}, {"ts": 1775629620000, "open": 33.24, "high": 33.26, "low": 33.23, "close": 33.23, "volume": 63.439, "quote_volume": 2109.24082, "trades": 13, "taker_buy_quote": 1664.74357}, {"ts": 1775629680000, "open": 33.21, "high": 33.26, "low": 33.21, "close": 33.26, "volume": 205.65, "quote_volume": 6838.61393, "trades": 26, "taker_buy_quote": 2828.54483}, {"ts": 1775629740000, "open": 33.27, "high": 33.27, "low": 33.24, "close": 33.24, "volume": 937.644, "quote_volume": 31185.92833, "trades": 29, "taker_buy_quote": 19.99527}, {"ts": 1775629800000, "open": 33.24, "high": 33.25, "low": 33.24, "close": 33.24, "volume": 48.897, "quote_volume": 1625.5271, "trades": 6, "taker_buy_quote": 58.53564}, {"ts": 1775629860000, "open": 33.23, "high": 33.23, "low": 33.2, "close": 33.22, "volume": 98.739, "quote_volume": 3278.98817, "trades": 24, "taker_buy_quote": 399.9688}, {"ts": 1775629920000, "open": 33.22, "high": 33.26, "low": 33.22, "close": 33.24, "volume": 89.863, "quote_volume": 2987.81902, "trades": 17, "taker_buy_quote": 2272.50967}, {"ts": 1775629980000, "open": 33.24, "high": 33.26, "low": 33.24, "close": 33.26, "volume": 10.061, "quote_volume": 334.54823, "trades": 7, "taker_buy_quote": 189.94398}, {"ts": 1775630040000, "open": 33.26, "high": 33.26, "low": 33.24, "close": 33.24, "volume": 31.224, "quote_volume": 1038.03346, "trades": 11, "taker_buy_quote": 955.52821}, {"ts": 1775630100000, "open": 33.24, "high": 33.26, "low": 33.24, "close": 33.24, "volume": 36.467, "quote_volume": 1212.24298, "trades": 7, "taker_buy_quote": 73.0057}, {"ts": 1775630160000, "open": 33.24, "high": 33.26, "low": 33.24, "close": 33.25, "volume": 95.77, "quote_volume": 3184.42111, "trades": 10, "taker_buy_quote": 3081.54561}, {"ts": 1775630220000, "open": 33.24, "high": 33.26, "low": 33.23, "close": 33.26, "volume": 60.051, "quote_volume": 1996.0876, "trades": 12, "taker_buy_quote": 1276.85156}, {"ts": 1775630280000, "open": 33.25, "high": 33.25, "low": 33.23, "close": 33.23, "volume": 131.365, "quote_volume": 4365.81663, "trades": 21, "taker_buy_quote": 1680.57402}, {"ts": 1775630340000, "open": 33.24, "high": 33.24, "low": 33.23, "close": 33.23, "volume": 14.743, "quote_volume": 490.00258, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 33.22, "high": 33.24, "low": 33.22, "close": 33.23, "volume": 72.405, "quote_volume": 2406.04488, "trades": 32, "taker_buy_quote": 640.38344}, {"ts": 1775630460000, "open": 33.23, "high": 33.26, "low": 33.23, "close": 33.26, "volume": 70.773, "quote_volume": 2353.23334, "trades": 14, "taker_buy_quote": 795.15074}, {"ts": 1775630520000, "open": 33.27, "high": 33.29, "low": 33.27, "close": 33.29, "volume": 322.738, "quote_volume": 10741.23427, "trades": 15, "taker_buy_quote": 10705.92419}, {"ts": 1775630580000, "open": 33.28, "high": 33.29, "low": 33.28, "close": 33.29, "volume": 51.569, "quote_volume": 1716.38293, "trades": 16, "taker_buy_quote": 1069.08693}, {"ts": 1775630640000, "open": 33.28, "high": 33.28, "low": 33.26, "close": 33.26, "volume": 302.348, "quote_volume": 10056.68186, "trades": 18, "taker_buy_quote": 922.02788}, {"ts": 1775630700000, "open": 33.26, "high": 33.28, "low": 33.26, "close": 33.27, "volume": 88.589, "quote_volume": 2947.15973, "trades": 17, "taker_buy_quote": 2576.25506}, {"ts": 1775630760000, "open": 33.27, "high": 33.31, "low": 33.27, "close": 33.3, "volume": 98.943, "quote_volume": 3293.39939, "trades": 31, "taker_buy_quote": 3132.42966}, {"ts": 1775630820000, "open": 33.3, "high": 33.33, "low": 33.3, "close": 33.32, "volume": 262.187, "quote_volume": 8733.15244, "trades": 11, "taker_buy_quote": 6879.86118}, {"ts": 1775630880000, "open": 33.32, "high": 33.32, "low": 33.31, "close": 33.32, "volume": 25.367, "quote_volume": 845.18832, "trades": 8, "taker_buy_quote": 212.14844}, {"ts": 1775630940000, "open": 33.34, "high": 33.34, "low": 33.32, "close": 33.33, "volume": 35.874, "quote_volume": 1195.62695, "trades": 13, "taker_buy_quote": 215.07634}, {"ts": 1775631000000, "open": 33.33, "high": 33.35, "low": 33.33, "close": 33.33, "volume": 25.752, "quote_volume": 858.53889, "trades": 16, "taker_buy_quote": 92.61295}, {"ts": 1775631060000, "open": 33.33, "high": 33.33, "low": 33.3, "close": 33.31, "volume": 40.937, "quote_volume": 1363.67253, "trades": 16, "taker_buy_quote": 754.71892}, {"ts": 1775631120000, "open": 33.32, "high": 33.33, "low": 33.31, "close": 33.33, "volume": 41.231, "quote_volume": 1373.60529, "trades": 15, "taker_buy_quote": 569.40197}, {"ts": 1775631180000, "open": 33.32, "high": 33.33, "low": 33.31, "close": 33.31, "volume": 93.584, "quote_volume": 3118.30832, "trades": 39, "taker_buy_quote": 680.39862}, {"ts": 1775631240000, "open": 33.32, "high": 33.33, "low": 33.31, "close": 33.33, "volume": 245.667, "quote_volume": 8187.82128, "trades": 33, "taker_buy_quote": 1433.10535}, {"ts": 1775631300000, "open": 33.32, "high": 33.35, "low": 33.32, "close": 33.33, "volume": 36.646, "quote_volume": 1221.26461, "trades": 13, "taker_buy_quote": 578.04473}, {"ts": 1775631360000, "open": 33.34, "high": 33.35, "low": 33.33, "close": 33.35, "volume": 195.31, "quote_volume": 6510.86798, "trades": 25, "taker_buy_quote": 5635.22222}, {"ts": 1775631420000, "open": 33.35, "high": 33.35, "low": 33.33, "close": 33.33, "volume": 11.8, "quote_volume": 393.33412, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 33.33, "high": 33.34, "low": 33.33, "close": 33.34, "volume": 15.305, "quote_volume": 510.15228, "trades": 7, "taker_buy_quote": 122.12442}, {"ts": 1775631540000, "open": 33.33, "high": 33.34, "low": 33.32, "close": 33.34, "volume": 25.676, "quote_volume": 855.79311, "trades": 10, "taker_buy_quote": 434.65653}, {"ts": 1775631600000, "open": 33.35, "high": 33.43, "low": 33.34, "close": 33.36, "volume": 800.205, "quote_volume": 26715.97037, "trades": 136, "taker_buy_quote": 19973.7376}, {"ts": 1775631660000, "open": 33.37, "high": 33.38, "low": 33.34, "close": 33.35, "volume": 341.195, "quote_volume": 11379.75915, "trades": 122, "taker_buy_quote": 4625.84649}, {"ts": 1775631720000, "open": 33.35, "high": 33.4, "low": 33.33, "close": 33.35, "volume": 120.453, "quote_volume": 4018.16721, "trades": 43, "taker_buy_quote": 1327.81375}, {"ts": 1775631780000, "open": 33.34, "high": 33.34, "low": 33.25, "close": 33.28, "volume": 240.93, "quote_volume": 8021.51394, "trades": 42, "taker_buy_quote": 225.41102}, {"ts": 1775631840000, "open": 33.28, "high": 33.31, "low": 33.28, "close": 33.31, "volume": 67.465, "quote_volume": 2246.5399, "trades": 35, "taker_buy_quote": 358.10774}, {"ts": 1775631900000, "open": 33.31, "high": 33.33, "low": 33.3, "close": 33.3, "volume": 118.645, "quote_volume": 3952.43317, "trades": 31, "taker_buy_quote": 2568.40279}, {"ts": 1775631960000, "open": 33.3, "high": 33.37, "low": 33.3, "close": 33.36, "volume": 180.518, "quote_volume": 6019.78093, "trades": 54, "taker_buy_quote": 3800.10105}, {"ts": 1775632020000, "open": 33.35, "high": 33.36, "low": 33.34, "close": 33.34, "volume": 69.854, "quote_volume": 2329.88442, "trades": 28, "taker_buy_quote": 630.4425}, {"ts": 1775632080000, "open": 33.34, "high": 33.35, "low": 33.34, "close": 33.35, "volume": 23.188, "quote_volume": 773.20708, "trades": 8, "taker_buy_quote": 472.4001}, {"ts": 1775632140000, "open": 33.37, "high": 33.38, "low": 33.37, "close": 33.38, "volume": 45.573, "quote_volume": 1520.96052, "trades": 18, "taker_buy_quote": 238.667}, {"ts": 1775632200000, "open": 33.38, "high": 33.4, "low": 33.37, "close": 33.37, "volume": 30.621, "quote_volume": 1022.34149, "trades": 14, "taker_buy_quote": 422.4072}, {"ts": 1775632260000, "open": 33.37, "high": 33.4, "low": 33.36, "close": 33.38, "volume": 155.043, "quote_volume": 5175.98554, "trades": 74, "taker_buy_quote": 2833.94898}, {"ts": 1775632320000, "open": 33.38, "high": 33.38, "low": 33.31, "close": 33.32, "volume": 160.412, "quote_volume": 5347.63421, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 33.32, "high": 33.32, "low": 33.28, "close": 33.28, "volume": 39.635, "quote_volume": 1319.30505, "trades": 20, "taker_buy_quote": 33.61988}, {"ts": 1775632440000, "open": 33.28, "high": 33.29, "low": 33.26, "close": 33.28, "volume": 208.88, "quote_volume": 6948.992, "trades": 44, "taker_buy_quote": 449.71264}, {"ts": 1775632500000, "open": 33.27, "high": 33.29, "low": 33.27, "close": 33.29, "volume": 43.505, "quote_volume": 1447.72453, "trades": 14, "taker_buy_quote": 8.12032}, {"ts": 1775632560000, "open": 33.29, "high": 33.29, "low": 33.24, "close": 33.25, "volume": 73.132, "quote_volume": 2432.24568, "trades": 41, "taker_buy_quote": 199.93225}, {"ts": 1775632620000, "open": 33.26, "high": 33.27, "low": 33.23, "close": 33.23, "volume": 16.64, "quote_volume": 553.17559, "trades": 12, "taker_buy_quote": 87.64207}, {"ts": 1775632680000, "open": 33.25, "high": 33.27, "low": 33.25, "close": 33.27, "volume": 13.69, "quote_volume": 455.30238, "trades": 7, "taker_buy_quote": 183.0745}, {"ts": 1775632740000, "open": 33.27, "high": 33.29, "low": 33.27, "close": 33.28, "volume": 10.574, "quote_volume": 351.85477, "trades": 8, "taker_buy_quote": 53.22056}, {"ts": 1775632800000, "open": 33.29, "high": 33.29, "low": 33.28, "close": 33.28, "volume": 13.32, "quote_volume": 443.3031, "trades": 9, "taker_buy_quote": 44.9415}, {"ts": 1775632860000, "open": 33.27, "high": 33.28, "low": 33.27, "close": 33.28, "volume": 31.289, "quote_volume": 1041.18493, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 33.29, "high": 33.32, "low": 33.28, "close": 33.28, "volume": 72.39, "quote_volume": 2410.37695, "trades": 22, "taker_buy_quote": 773.7736}, {"ts": 1775632980000, "open": 33.28, "high": 33.28, "low": 33.27, "close": 33.27, "volume": 15.279, "quote_volume": 508.40695, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775633040000, "open": 33.29, "high": 33.32, "low": 33.29, "close": 33.3, "volume": 24.81, "quote_volume": 826.24103, "trades": 13, "taker_buy_quote": 559.19374}, {"ts": 1775633100000, "open": 33.29, "high": 33.35, "low": 33.28, "close": 33.33, "volume": 54.661, "quote_volume": 1820.67651, "trades": 18, "taker_buy_quote": 1287.51208}, {"ts": 1775633160000, "open": 33.32, "high": 33.33, "low": 33.3, "close": 33.33, "volume": 439.954, "quote_volume": 14658.51801, "trades": 49, "taker_buy_quote": 8964.02376}, {"ts": 1775633220000, "open": 33.33, "high": 33.36, "low": 33.33, "close": 33.33, "volume": 67.09, "quote_volume": 2237.02496, "trades": 24, "taker_buy_quote": 1894.4442}, {"ts": 1775633280000, "open": 33.33, "high": 33.33, "low": 33.3, "close": 33.3, "volume": 100.143, "quote_volume": 3334.9801, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775633340000, "open": 33.3, "high": 33.37, "low": 33.27, "close": 33.33, "volume": 148.888, "quote_volume": 4962.84858, "trades": 42, "taker_buy_quote": 3200.86821}, {"ts": 1775633400000, "open": 33.32, "high": 33.32, "low": 33.21, "close": 33.21, "volume": 120.019, "quote_volume": 3991.35363, "trades": 22, "taker_buy_quote": 34.96544}, {"ts": 1775633460000, "open": 33.22, "high": 33.22, "low": 33.19, "close": 33.2, "volume": 59.956, "quote_volume": 1990.66056, "trades": 21, "taker_buy_quote": 547.97407}, {"ts": 1775633520000, "open": 33.2, "high": 33.2, "low": 33.19, "close": 33.19, "volume": 53.197, "quote_volume": 1766.0935, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775633580000, "open": 33.19, "high": 33.2, "low": 33.19, "close": 33.19, "volume": 85.475, "quote_volume": 2836.9902, "trades": 16, "taker_buy_quote": 248.834}, {"ts": 1775633640000, "open": 33.18, "high": 33.19, "low": 33.17, "close": 33.18, "volume": 126.293, "quote_volume": 4189.93318, "trades": 40, "taker_buy_quote": 1158.60553}, {"ts": 1775633700000, "open": 33.18, "high": 33.2, "low": 33.18, "close": 33.19, "volume": 47.395, "quote_volume": 1572.94304, "trades": 15, "taker_buy_quote": 1013.55878}, {"ts": 1775633760000, "open": 33.16, "high": 33.17, "low": 33.15, "close": 33.17, "volume": 120.702, "quote_volume": 4002.10453, "trades": 46, "taker_buy_quote": 1560.78064}, {"ts": 1775633820000, "open": 33.19, "high": 33.21, "low": 33.17, "close": 33.17, "volume": 49.152, "quote_volume": 1631.72659, "trades": 24, "taker_buy_quote": 953.14641}, {"ts": 1775633880000, "open": 33.18, "high": 33.2, "low": 33.16, "close": 33.19, "volume": 158.492, "quote_volume": 5258.64544, "trades": 55, "taker_buy_quote": 1490.23712}, {"ts": 1775633940000, "open": 33.19, "high": 33.2, "low": 33.18, "close": 33.2, "volume": 61.994, "quote_volume": 2057.62447, "trades": 26, "taker_buy_quote": 706.86119}, {"ts": 1775634000000, "open": 33.2, "high": 33.25, "low": 33.2, "close": 33.24, "volume": 84.236, "quote_volume": 2798.71118, "trades": 26, "taker_buy_quote": 1943.53702}, {"ts": 1775634060000, "open": 33.24, "high": 33.28, "low": 33.24, "close": 33.27, "volume": 81.843, "quote_volume": 2721.40797, "trades": 42, "taker_buy_quote": 1464.41707}, {"ts": 1775634120000, "open": 33.28, "high": 33.28, "low": 33.23, "close": 33.23, "volume": 67.096, "quote_volume": 2231.80476, "trades": 34, "taker_buy_quote": 355.95573}, {"ts": 1775634180000, "open": 33.24, "high": 33.26, "low": 33.2, "close": 33.25, "volume": 222.748, "quote_volume": 7400.30371, "trades": 55, "taker_buy_quote": 2736.48699}, {"ts": 1775634240000, "open": 33.23, "high": 33.27, "low": 33.23, "close": 33.25, "volume": 78.783, "quote_volume": 2619.18556, "trades": 30, "taker_buy_quote": 1742.8183}, {"ts": 1775634300000, "open": 33.24, "high": 33.25, "low": 33.23, "close": 33.23, "volume": 7.888, "quote_volume": 262.17365, "trades": 6, "taker_buy_quote": 38.33725}, {"ts": 1775634360000, "open": 33.21, "high": 33.21, "low": 33.2, "close": 33.2, "volume": 54.333, "quote_volume": 1803.90894, "trades": 30, "taker_buy_quote": 567.886}, {"ts": 1775634420000, "open": 33.19, "high": 33.21, "low": 33.16, "close": 33.21, "volume": 70.056, "quote_volume": 2324.92434, "trades": 27, "taker_buy_quote": 698.71252}, {"ts": 1775634480000, "open": 33.21, "high": 33.22, "low": 33.21, "close": 33.21, "volume": 27.821, "quote_volume": 924.0977, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 33.2, "high": 33.22, "low": 33.2, "close": 33.21, "volume": 45.825, "quote_volume": 1521.83486, "trades": 23, "taker_buy_quote": 717.50381}, {"ts": 1775634600000, "open": 33.19, "high": 33.19, "low": 33.16, "close": 33.18, "volume": 97.257, "quote_volume": 3226.19663, "trades": 32, "taker_buy_quote": 1695.05383}, {"ts": 1775634660000, "open": 33.18, "high": 33.18, "low": 33.17, "close": 33.17, "volume": 11.921, "quote_volume": 395.48776, "trades": 10, "taker_buy_quote": 115.4664}, {"ts": 1775634720000, "open": 33.18, "high": 33.21, "low": 33.18, "close": 33.21, "volume": 26.375, "quote_volume": 875.32632, "trades": 15, "taker_buy_quote": 875.32632}, {"ts": 1775634780000, "open": 33.2, "high": 33.21, "low": 33.18, "close": 33.18, "volume": 111.496, "quote_volume": 3702.26765, "trades": 28, "taker_buy_quote": 560.2527}, {"ts": 1775634840000, "open": 33.2, "high": 33.2, "low": 33.18, "close": 33.19, "volume": 54.856, "quote_volume": 1820.54135, "trades": 28, "taker_buy_quote": 573.9551}, {"ts": 1775634900000, "open": 33.19, "high": 33.19, "low": 33.18, "close": 33.18, "volume": 80.832, "quote_volume": 2682.65813, "trades": 32, "taker_buy_quote": 1672.776}, {"ts": 1775634960000, "open": 33.19, "high": 33.19, "low": 33.18, "close": 33.18, "volume": 18.743, "quote_volume": 622.00971, "trades": 5, "taker_buy_quote": 388.22343}, {"ts": 1775635020000, "open": 33.19, "high": 33.21, "low": 33.19, "close": 33.21, "volume": 63.363, "quote_volume": 2103.51016, "trades": 17, "taker_buy_quote": 1388.94656}, {"ts": 1775635080000, "open": 33.2, "high": 33.21, "low": 33.17, "close": 33.17, "volume": 41.822, "quote_volume": 1387.87813, "trades": 25, "taker_buy_quote": 124.80039}, {"ts": 1775635140000, "open": 33.17, "high": 33.19, "low": 33.15, "close": 33.19, "volume": 33.83, "quote_volume": 1122.09806, "trades": 16, "taker_buy_quote": 405.54144}, {"ts": 1775635200000, "open": 33.2, "high": 33.2, "low": 33.14, "close": 33.16, "volume": 110.159, "quote_volume": 3654.88675, "trades": 40, "taker_buy_quote": 1290.82626}, {"ts": 1775635260000, "open": 33.17, "high": 33.23, "low": 33.17, "close": 33.22, "volume": 41.242, "quote_volume": 1369.69481, "trades": 17, "taker_buy_quote": 669.26209}, {"ts": 1775635320000, "open": 33.22, "high": 33.25, "low": 33.22, "close": 33.25, "volume": 142.943, "quote_volume": 4749.48293, "trades": 23, "taker_buy_quote": 1586.83707}, {"ts": 1775635380000, "open": 33.25, "high": 33.28, "low": 33.24, "close": 33.24, "volume": 67.657, "quote_volume": 2250.16016, "trades": 15, "taker_buy_quote": 325.03169}, {"ts": 1775635440000, "open": 33.23, "high": 33.27, "low": 33.18, "close": 33.21, "volume": 354.417, "quote_volume": 11769.3729, "trades": 89, "taker_buy_quote": 3185.66186}, {"ts": 1775635500000, "open": 33.22, "high": 33.25, "low": 33.22, "close": 33.24, "volume": 52.471, "quote_volume": 1743.97826, "trades": 16, "taker_buy_quote": 500.23896}, {"ts": 1775635560000, "open": 33.23, "high": 33.23, "low": 33.17, "close": 33.18, "volume": 21.195, "quote_volume": 703.80967, "trades": 14, "taker_buy_quote": 129.62809}, {"ts": 1775635620000, "open": 33.17, "high": 33.2, "low": 33.17, "close": 33.18, "volume": 47.174, "quote_volume": 1565.33871, "trades": 21, "taker_buy_quote": 1313.35366}, {"ts": 1775635680000, "open": 33.18, "high": 33.2, "low": 33.17, "close": 33.2, "volume": 49.617, "quote_volume": 1646.94563, "trades": 22, "taker_buy_quote": 760.217}, {"ts": 1775635740000, "open": 33.2, "high": 33.2, "low": 33.19, "close": 33.2, "volume": 13.67, "quote_volume": 453.76275, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 33.19, "high": 33.21, "low": 33.14, "close": 33.16, "volume": 145.271, "quote_volume": 4816.76675, "trades": 41, "taker_buy_quote": 1548.64297}, {"ts": 1775635860000, "open": 33.16, "high": 33.16, "low": 33.14, "close": 33.14, "volume": 48.797, "quote_volume": 1617.66778, "trades": 10, "taker_buy_quote": 769.00314}, {"ts": 1775635920000, "open": 33.15, "high": 33.23, "low": 33.15, "close": 33.21, "volume": 63.456, "quote_volume": 2105.05994, "trades": 25, "taker_buy_quote": 1878.41714}, {"ts": 1775635980000, "open": 33.21, "high": 33.21, "low": 33.16, "close": 33.16, "volume": 84.599, "quote_volume": 2807.83221, "trades": 28, "taker_buy_quote": 422.36478}, {"ts": 1775636040000, "open": 33.18, "high": 33.21, "low": 33.18, "close": 33.2, "volume": 31.287, "quote_volume": 1038.69415, "trades": 7, "taker_buy_quote": 1038.69415}, {"ts": 1775636100000, "open": 33.2, "high": 33.21, "low": 33.2, "close": 33.21, "volume": 7.176, "quote_volume": 238.30749, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 33.22, "high": 33.23, "low": 33.22, "close": 33.23, "volume": 39.633, "quote_volume": 1316.74826, "trades": 12, "taker_buy_quote": 871.63348}, {"ts": 1775636220000, "open": 33.25, "high": 33.29, "low": 33.25, "close": 33.28, "volume": 118.913, "quote_volume": 3956.82718, "trades": 31, "taker_buy_quote": 2765.35276}, {"ts": 1775636280000, "open": 33.27, "high": 33.27, "low": 33.25, "close": 33.25, "volume": 55.12, "quote_volume": 1833.46982, "trades": 20, "taker_buy_quote": 167.54532}, {"ts": 1775636340000, "open": 33.24, "high": 33.25, "low": 33.21, "close": 33.24, "volume": 308.61, "quote_volume": 10253.0823, "trades": 59, "taker_buy_quote": 7968.43422}, {"ts": 1775636400000, "open": 33.23, "high": 33.23, "low": 33.18, "close": 33.18, "volume": 506.221, "quote_volume": 16800.64138, "trades": 120, "taker_buy_quote": 1355.97579}, {"ts": 1775636460000, "open": 33.18, "high": 33.19, "low": 33.18, "close": 33.19, "volume": 863.716, "quote_volume": 28658.33911, "trades": 133, "taker_buy_quote": 28042.56504}, {"ts": 1775636520000, "open": 33.18, "high": 33.18, "low": 33.09, "close": 33.12, "volume": 899.049, "quote_volume": 29780.07635, "trades": 177, "taker_buy_quote": 3932.38318}, {"ts": 1775636580000, "open": 33.11, "high": 33.11, "low": 33.04, "close": 33.05, "volume": 303.22, "quote_volume": 10029.1366, "trades": 165, "taker_buy_quote": 2565.11883}, {"ts": 1775636640000, "open": 33.04, "high": 33.1, "low": 33.04, "close": 33.06, "volume": 450.23, "quote_volume": 14885.30137, "trades": 163, "taker_buy_quote": 6981.45249}, {"ts": 1775636700000, "open": 33.08, "high": 33.15, "low": 33.08, "close": 33.14, "volume": 80.097, "quote_volume": 2653.72676, "trades": 40, "taker_buy_quote": 891.11062}, {"ts": 1775636760000, "open": 33.14, "high": 33.14, "low": 33.13, "close": 33.13, "volume": 68.161, "quote_volume": 2258.85168, "trades": 8, "taker_buy_quote": 314.59802}, {"ts": 1775636820000, "open": 33.12, "high": 33.12, "low": 33.1, "close": 33.1, "volume": 44.235, "quote_volume": 1464.49142, "trades": 19, "taker_buy_quote": 570.15963}, {"ts": 1775636880000, "open": 33.12, "high": 33.16, "low": 33.11, "close": 33.14, "volume": 80.455, "quote_volume": 2665.88904, "trades": 43, "taker_buy_quote": 652.95287}, {"ts": 1775636940000, "open": 33.14, "high": 33.14, "low": 33.14, "close": 33.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 33.12, "high": 33.12, "low": 33.11, "close": 33.12, "volume": 38.874, "quote_volume": 1287.47168, "trades": 15, "taker_buy_quote": 1055.26913}, {"ts": 1775637060000, "open": 33.13, "high": 33.24, "low": 33.13, "close": 33.17, "volume": 400.978, "quote_volume": 13298.64125, "trades": 116, "taker_buy_quote": 8107.25213}, {"ts": 1775637120000, "open": 33.18, "high": 33.22, "low": 33.16, "close": 33.21, "volume": 146.735, "quote_volume": 4871.06081, "trades": 51, "taker_buy_quote": 3900.56986}, {"ts": 1775637180000, "open": 33.24, "high": 33.26, "low": 33.24, "close": 33.26, "volume": 4.405, "quote_volume": 146.4752, "trades": 3, "taker_buy_quote": 138.96296}, {"ts": 1775637240000, "open": 33.27, "high": 33.28, "low": 33.26, "close": 33.28, "volume": 8.237, "quote_volume": 274.11166, "trades": 6, "taker_buy_quote": 240.34816}, {"ts": 1775637300000, "open": 33.27, "high": 33.27, "low": 33.22, "close": 33.22, "volume": 13.766, "quote_volume": 457.40798, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775637360000, "open": 33.23, "high": 33.23, "low": 33.1, "close": 33.1, "volume": 87.04, "quote_volume": 2887.15331, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 33.11, "high": 33.11, "low": 33.1, "close": 33.11, "volume": 39.625, "quote_volume": 1311.86916, "trades": 20, "taker_buy_quote": 1254.34136}, {"ts": 1775637480000, "open": 33.13, "high": 33.13, "low": 33.13, "close": 33.13, "volume": 48.22, "quote_volume": 1597.5286, "trades": 20, "taker_buy_quote": 1190.32777}, {"ts": 1775637540000, "open": 33.17, "high": 33.17, "low": 33.17, "close": 33.17, "volume": 18.332, "quote_volume": 608.07244, "trades": 8, "taker_buy_quote": 226.41842}, {"ts": 1775637600000, "open": 33.16, "high": 33.16, "low": 33.1, "close": 33.1, "volume": 41.695, "quote_volume": 1381.74373, "trades": 43, "taker_buy_quote": 53.35632}, {"ts": 1775637660000, "open": 33.1, "high": 33.1, "low": 33.04, "close": 33.04, "volume": 215.449, "quote_volume": 7124.49664, "trades": 64, "taker_buy_quote": 30.00334}, {"ts": 1775637720000, "open": 33.03, "high": 33.05, "low": 32.98, "close": 33.0, "volume": 517.051, "quote_volume": 17064.89082, "trades": 73, "taker_buy_quote": 2596.94446}, {"ts": 1775637780000, "open": 32.98, "high": 33.0, "low": 32.97, "close": 33.0, "volume": 343.392, "quote_volume": 11331.35522, "trades": 11, "taker_buy_quote": 10710.642}, {"ts": 1775637840000, "open": 33.0, "high": 33.0, "low": 32.97, "close": 32.99, "volume": 144.385, "quote_volume": 4763.73776, "trades": 38, "taker_buy_quote": 2965.13604}, {"ts": 1775637900000, "open": 32.98, "high": 32.98, "low": 32.98, "close": 32.98, "volume": 1.525, "quote_volume": 50.2945, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 32.98, "high": 33.0, "low": 32.97, "close": 33.0, "volume": 395.235, "quote_volume": 13033.96221, "trades": 58, "taker_buy_quote": 11060.43994}, {"ts": 1775638020000, "open": 33.0, "high": 33.06, "low": 32.86, "close": 32.95, "volume": 3674.375, "quote_volume": 120997.31819, "trades": 373, "taker_buy_quote": 7776.00521}, {"ts": 1775638080000, "open": 32.96, "high": 32.99, "low": 32.7, "close": 32.78, "volume": 9469.13, "quote_volume": 310708.91394, "trades": 1144, "taker_buy_quote": 71004.83743}, {"ts": 1775638140000, "open": 32.77, "high": 32.83, "low": 32.7, "close": 32.83, "volume": 1787.25, "quote_volume": 58537.48131, "trades": 343, "taker_buy_quote": 12472.42385}, {"ts": 1775638200000, "open": 32.83, "high": 32.89, "low": 32.82, "close": 32.84, "volume": 1111.599, "quote_volume": 36527.07323, "trades": 428, "taker_buy_quote": 33869.97349}, {"ts": 1775638260000, "open": 32.84, "high": 32.87, "low": 32.83, "close": 32.86, "volume": 901.627, "quote_volume": 29620.97739, "trades": 525, "taker_buy_quote": 26036.79133}, {"ts": 1775638320000, "open": 32.86, "high": 32.87, "low": 32.81, "close": 32.87, "volume": 422.112, "quote_volume": 13863.69447, "trades": 245, "taker_buy_quote": 7135.62107}, {"ts": 1775638380000, "open": 32.87, "high": 32.87, "low": 32.82, "close": 32.82, "volume": 63.934, "quote_volume": 2100.80803, "trades": 32, "taker_buy_quote": 738.95047}, {"ts": 1775638440000, "open": 32.82, "high": 32.86, "low": 32.81, "close": 32.84, "volume": 171.074, "quote_volume": 5615.09641, "trades": 74, "taker_buy_quote": 2317.28928}, {"ts": 1775638500000, "open": 32.84, "high": 32.87, "low": 32.84, "close": 32.87, "volume": 172.157, "quote_volume": 5654.75197, "trades": 47, "taker_buy_quote": 3557.76405}, {"ts": 1775638560000, "open": 32.87, "high": 32.91, "low": 32.87, "close": 32.88, "volume": 303.175, "quote_volume": 9970.46423, "trades": 105, "taker_buy_quote": 8769.28007}, {"ts": 1775638620000, "open": 32.89, "high": 32.94, "low": 32.87, "close": 32.87, "volume": 409.633, "quote_volume": 13477.13419, "trades": 138, "taker_buy_quote": 5363.06011}, {"ts": 1775638680000, "open": 32.89, "high": 32.91, "low": 32.88, "close": 32.91, "volume": 104.754, "quote_volume": 3446.10066, "trades": 55, "taker_buy_quote": 2731.89315}, {"ts": 1775638740000, "open": 32.91, "high": 32.91, "low": 32.88, "close": 32.88, "volume": 453.386, "quote_volume": 14908.08813, "trades": 140, "taker_buy_quote": 375.76293}, {"ts": 1775638800000, "open": 32.88, "high": 32.88, "low": 32.86, "close": 32.88, "volume": 396.006, "quote_volume": 13019.06313, "trades": 69, "taker_buy_quote": 2454.5082}, {"ts": 1775638860000, "open": 32.87, "high": 32.91, "low": 32.87, "close": 32.91, "volume": 73.684, "quote_volume": 2422.55254, "trades": 37, "taker_buy_quote": 1048.25784}, {"ts": 1775638920000, "open": 32.91, "high": 32.93, "low": 32.88, "close": 32.89, "volume": 175.432, "quote_volume": 5773.75696, "trades": 64, "taker_buy_quote": 2663.61271}, {"ts": 1775638980000, "open": 32.89, "high": 32.89, "low": 32.85, "close": 32.88, "volume": 148.781, "quote_volume": 4891.0803, "trades": 74, "taker_buy_quote": 460.32}, {"ts": 1775639040000, "open": 32.89, "high": 32.89, "low": 32.88, "close": 32.88, "volume": 23.399, "quote_volume": 769.57341, "trades": 3, "taker_buy_quote": 704.79981}, {"ts": 1775639100000, "open": 32.88, "high": 32.9, "low": 32.88, "close": 32.89, "volume": 16.636, "quote_volume": 547.08396, "trades": 4, "taker_buy_quote": 449.40066}, {"ts": 1775639160000, "open": 32.9, "high": 32.93, "low": 32.9, "close": 32.93, "volume": 86.264, "quote_volume": 2839.78919, "trades": 13, "taker_buy_quote": 2133.3419}, {"ts": 1775639220000, "open": 32.92, "high": 32.92, "low": 32.87, "close": 32.9, "volume": 226.077, "quote_volume": 7435.39144, "trades": 41, "taker_buy_quote": 1455.83962}, {"ts": 1775639280000, "open": 32.9, "high": 32.91, "low": 32.9, "close": 32.91, "volume": 38.79, "quote_volume": 1276.35159, "trades": 9, "taker_buy_quote": 762.39612}, {"ts": 1775639340000, "open": 32.9, "high": 32.9, "low": 32.87, "close": 32.87, "volume": 267.678, "quote_volume": 8800.51061, "trades": 86, "taker_buy_quote": 789.21438}, {"ts": 1775639400000, "open": 32.86, "high": 32.88, "low": 32.86, "close": 32.88, "volume": 32.868, "quote_volume": 1080.50242, "trades": 8, "taker_buy_quote": 1038.73736}, {"ts": 1775639460000, "open": 32.87, "high": 32.91, "low": 32.87, "close": 32.91, "volume": 121.657, "quote_volume": 4001.67724, "trades": 25, "taker_buy_quote": 3995.62916}, {"ts": 1775639520000, "open": 32.9, "high": 32.9, "low": 32.86, "close": 32.86, "volume": 51.984, "quote_volume": 1709.1034, "trades": 39, "taker_buy_quote": 33.0316}, {"ts": 1775639580000, "open": 32.87, "high": 32.87, "low": 32.83, "close": 32.83, "volume": 149.188, "quote_volume": 4901.47672, "trades": 23, "taker_buy_quote": 1985.65718}, {"ts": 1775639640000, "open": 32.83, "high": 32.87, "low": 32.83, "close": 32.85, "volume": 100.769, "quote_volume": 3309.12398, "trades": 23, "taker_buy_quote": 2328.4795}, {"ts": 1775639700000, "open": 32.85, "high": 32.86, "low": 32.78, "close": 32.86, "volume": 458.608, "quote_volume": 15043.34511, "trades": 94, "taker_buy_quote": 1389.344}, {"ts": 1775639760000, "open": 32.85, "high": 32.85, "low": 32.8, "close": 32.81, "volume": 190.941, "quote_volume": 6269.26168, "trades": 64, "taker_buy_quote": 135.02059}, {"ts": 1775639820000, "open": 32.8, "high": 32.84, "low": 32.8, "close": 32.84, "volume": 54.449, "quote_volume": 1787.09178, "trades": 28, "taker_buy_quote": 962.15672}, {"ts": 1775639880000, "open": 32.86, "high": 32.95, "low": 32.86, "close": 32.94, "volume": 319.061, "quote_volume": 10502.85004, "trades": 115, "taker_buy_quote": 8450.45674}, {"ts": 1775639940000, "open": 32.94, "high": 32.98, "low": 32.93, "close": 32.96, "volume": 285.455, "quote_volume": 9405.11265, "trades": 105, "taker_buy_quote": 3377.40933}, {"ts": 1775640000000, "open": 32.95, "high": 32.99, "low": 32.95, "close": 32.97, "volume": 82.107, "quote_volume": 2707.39246, "trades": 44, "taker_buy_quote": 1209.68497}, {"ts": 1775640060000, "open": 32.98, "high": 32.98, "low": 32.93, "close": 32.94, "volume": 102.83, "quote_volume": 3387.76896, "trades": 90, "taker_buy_quote": 185.0016}, {"ts": 1775640120000, "open": 32.94, "high": 32.95, "low": 32.94, "close": 32.94, "volume": 26.69, "quote_volume": 879.30671, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 32.96, "high": 32.98, "low": 32.96, "close": 32.98, "volume": 65.642, "quote_volume": 2164.2897, "trades": 40, "taker_buy_quote": 964.28464}, {"ts": 1775640240000, "open": 32.97, "high": 33.0, "low": 32.94, "close": 32.94, "volume": 200.619, "quote_volume": 6614.49132, "trades": 65, "taker_buy_quote": 4312.62701}, {"ts": 1775640300000, "open": 32.94, "high": 32.99, "low": 32.94, "close": 32.97, "volume": 309.26, "quote_volume": 10196.28015, "trades": 71, "taker_buy_quote": 5981.89513}, {"ts": 1775640360000, "open": 32.97, "high": 33.13, "low": 32.96, "close": 33.13, "volume": 279.552, "quote_volume": 9238.64451, "trades": 127, "taker_buy_quote": 6778.57413}, {"ts": 1775640420000, "open": 33.13, "high": 33.14, "low": 33.1, "close": 33.12, "volume": 432.183, "quote_volume": 14317.29715, "trades": 99, "taker_buy_quote": 7492.12383}, {"ts": 1775640480000, "open": 33.12, "high": 33.12, "low": 33.09, "close": 33.09, "volume": 128.55, "quote_volume": 4255.45164, "trades": 69, "taker_buy_quote": 865.57082}, {"ts": 1775640540000, "open": 33.09, "high": 33.13, "low": 33.09, "close": 33.12, "volume": 134.874, "quote_volume": 4464.34513, "trades": 45, "taker_buy_quote": 3650.78545}, {"ts": 1775640600000, "open": 33.11, "high": 33.13, "low": 33.11, "close": 33.12, "volume": 22.24, "quote_volume": 736.6069, "trades": 21, "taker_buy_quote": 272.91947}, {"ts": 1775640660000, "open": 33.12, "high": 33.14, "low": 33.1, "close": 33.12, "volume": 82.555, "quote_volume": 2734.12439, "trades": 56, "taker_buy_quote": 682.67757}, {"ts": 1775640720000, "open": 33.12, "high": 33.14, "low": 33.12, "close": 33.14, "volume": 98.194, "quote_volume": 3253.5519, "trades": 32, "taker_buy_quote": 2166.00428}, {"ts": 1775640780000, "open": 33.14, "high": 33.21, "low": 33.12, "close": 33.19, "volume": 664.996, "quote_volume": 22047.0689, "trades": 162, "taker_buy_quote": 12856.69087}, {"ts": 1775640840000, "open": 33.19, "high": 33.24, "low": 33.16, "close": 33.22, "volume": 626.26, "quote_volume": 20791.45725, "trades": 178, "taker_buy_quote": 15495.03809}, {"ts": 1775640900000, "open": 33.21, "high": 33.23, "low": 33.15, "close": 33.15, "volume": 1336.416, "quote_volume": 44370.60281, "trades": 121, "taker_buy_quote": 5280.49978}, {"ts": 1775640960000, "open": 33.18, "high": 33.22, "low": 33.18, "close": 33.2, "volume": 37.261, "quote_volume": 1237.19002, "trades": 32, "taker_buy_quote": 1149.04402}, {"ts": 1775641020000, "open": 33.2, "high": 33.2, "low": 33.18, "close": 33.18, "volume": 22.456, "quote_volume": 745.33559, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 33.18, "high": 33.18, "low": 33.17, "close": 33.17, "volume": 11.179, "quote_volume": 370.89265, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 33.16, "high": 33.17, "low": 33.15, "close": 33.17, "volume": 26.997, "quote_volume": 895.39917, "trades": 13, "taker_buy_quote": 189.58779}, {"ts": 1775641200000, "open": 33.16, "high": 33.17, "low": 33.06, "close": 33.06, "volume": 417.504, "quote_volume": 13818.69156, "trades": 72, "taker_buy_quote": 1834.67542}, {"ts": 1775641260000, "open": 33.07, "high": 33.08, "low": 33.07, "close": 33.07, "volume": 47.395, "quote_volume": 1567.39444, "trades": 9, "taker_buy_quote": 468.01536}, {"ts": 1775641320000, "open": 33.09, "high": 33.1, "low": 33.07, "close": 33.1, "volume": 202.759, "quote_volume": 6708.99172, "trades": 39, "taker_buy_quote": 5025.984}, {"ts": 1775641380000, "open": 33.09, "high": 33.09, "low": 33.07, "close": 33.07, "volume": 118.51, "quote_volume": 3921.06468, "trades": 69, "taker_buy_quote": 1654.59927}, {"ts": 1775641440000, "open": 33.07, "high": 33.07, "low": 32.97, "close": 33.0, "volume": 519.043, "quote_volume": 17129.99132, "trades": 135, "taker_buy_quote": 4736.32199}, {"ts": 1775641500000, "open": 33.0, "high": 33.0, "low": 33.0, "close": 33.0, "volume": 2.671, "quote_volume": 88.143, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775641560000, "open": 33.0, "high": 33.03, "low": 33.0, "close": 33.02, "volume": 121.684, "quote_volume": 4018.23083, "trades": 27, "taker_buy_quote": 3472.17909}, {"ts": 1775641620000, "open": 33.03, "high": 33.06, "low": 33.01, "close": 33.04, "volume": 154.649, "quote_volume": 5109.66734, "trades": 64, "taker_buy_quote": 2226.32081}, {"ts": 1775641680000, "open": 33.05, "high": 33.08, "low": 33.05, "close": 33.05, "volume": 55.221, "quote_volume": 1825.83414, "trades": 45, "taker_buy_quote": 565.84698}, {"ts": 1775641740000, "open": 33.06, "high": 33.09, "low": 33.05, "close": 33.09, "volume": 270.532, "quote_volume": 8945.19739, "trades": 37, "taker_buy_quote": 8335.19354}, {"ts": 1775641800000, "open": 33.09, "high": 33.09, "low": 33.06, "close": 33.06, "volume": 115.399, "quote_volume": 3816.4174, "trades": 30, "taker_buy_quote": 260.38521}, {"ts": 1775641860000, "open": 33.09, "high": 33.1, "low": 33.06, "close": 33.06, "volume": 90.504, "quote_volume": 2994.76176, "trades": 45, "taker_buy_quote": 2212.1218}, {"ts": 1775641920000, "open": 33.06, "high": 33.07, "low": 33.06, "close": 33.07, "volume": 7.684, "quote_volume": 254.08625, "trades": 5, "taker_buy_quote": 91.92789}, {"ts": 1775641980000, "open": 33.08, "high": 33.08, "low": 33.08, "close": 33.08, "volume": 49.377, "quote_volume": 1633.39116, "trades": 16, "taker_buy_quote": 1369.0158}, {"ts": 1775642040000, "open": 33.08, "high": 33.08, "low": 33.07, "close": 33.07, "volume": 2.002, "quote_volume": 66.21219, "trades": 3, "taker_buy_quote": 38.6919}, {"ts": 1775642100000, "open": 33.06, "high": 33.08, "low": 33.06, "close": 33.08, "volume": 65.392, "quote_volume": 2162.17949, "trades": 23, "taker_buy_quote": 1755.5212}, {"ts": 1775642160000, "open": 33.07, "high": 33.07, "low": 33.06, "close": 33.06, "volume": 27.659, "quote_volume": 914.47298, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "open": 33.06, "high": 33.06, "low": 33.04, "close": 33.05, "volume": 240.912, "quote_volume": 7962.1952, "trades": 35, "taker_buy_quote": 5192.12195}, {"ts": 1775642280000, "open": 33.09, "high": 33.1, "low": 33.09, "close": 33.1, "volume": 19.848, "quote_volume": 656.90616, "trades": 6, "taker_buy_quote": 656.90616}, {"ts": 1775642340000, "open": 33.08, "high": 33.08, "low": 33.08, "close": 33.08, "volume": 3.419, "quote_volume": 113.10052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 33.08, "high": 33.08, "low": 33.07, "close": 33.07, "volume": 4.62, "quote_volume": 152.8194, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775642460000, "open": 33.11, "high": 33.21, "low": 33.11, "close": 33.21, "volume": 198.459, "quote_volume": 6580.26637, "trades": 58, "taker_buy_quote": 6328.76281}, {"ts": 1775642520000, "open": 33.21, "high": 33.21, "low": 33.15, "close": 33.15, "volume": 55.127, "quote_volume": 1829.55521, "trades": 29, "taker_buy_quote": 457.79207}, {"ts": 1775642580000, "open": 33.16, "high": 33.16, "low": 33.14, "close": 33.14, "volume": 29.768, "quote_volume": 986.72115, "trades": 15, "taker_buy_quote": 80.54564}, {"ts": 1775642640000, "open": 33.11, "high": 33.11, "low": 33.11, "close": 33.11, "volume": 1.783, "quote_volume": 59.03513, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 33.09, "high": 33.1, "low": 33.06, "close": 33.09, "volume": 24.051, "quote_volume": 795.68685, "trades": 8, "taker_buy_quote": 63.93804}, {"ts": 1775642760000, "open": 33.11, "high": 33.15, "low": 33.11, "close": 33.12, "volume": 30.607, "quote_volume": 1014.15728, "trades": 16, "taker_buy_quote": 306.20467}, {"ts": 1775642820000, "open": 33.14, "high": 33.15, "low": 33.14, "close": 33.15, "volume": 63.894, "quote_volume": 2117.95519, "trades": 14, "taker_buy_quote": 1684.11945}, {"ts": 1775642880000, "open": 33.14, "high": 33.15, "low": 33.12, "close": 33.12, "volume": 106.191, "quote_volume": 3519.2947, "trades": 25, "taker_buy_quote": 2001.7599}, {"ts": 1775642940000, "open": 33.12, "high": 33.12, "low": 33.06, "close": 33.06, "volume": 132.646, "quote_volume": 4391.77708, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 33.06, "high": 33.06, "low": 33.04, "close": 33.04, "volume": 92.962, "quote_volume": 3072.39438, "trades": 21, "taker_buy_quote": 69.98802}, {"ts": 1775643060000, "open": 33.04, "high": 33.06, "low": 33.02, "close": 33.05, "volume": 68.694, "quote_volume": 2270.01451, "trades": 46, "taker_buy_quote": 1432.74766}, {"ts": 1775643120000, "open": 33.06, "high": 33.06, "low": 33.06, "close": 33.06, "volume": 8.058, "quote_volume": 266.39748, "trades": 5, "taker_buy_quote": 266.39748}, {"ts": 1775643180000, "open": 33.06, "high": 33.06, "low": 33.0, "close": 33.02, "volume": 514.774, "quote_volume": 17001.51962, "trades": 133, "taker_buy_quote": 4772.90405}, {"ts": 1775643240000, "open": 33.01, "high": 33.01, "low": 32.97, "close": 32.98, "volume": 98.454, "quote_volume": 3248.27883, "trades": 41, "taker_buy_quote": 433.81892}, {"ts": 1775643300000, "open": 32.99, "high": 32.99, "low": 32.97, "close": 32.99, "volume": 89.544, "quote_volume": 2953.6263, "trades": 28, "taker_buy_quote": 246.40231}, {"ts": 1775643360000, "open": 32.98, "high": 32.98, "low": 32.98, "close": 32.98, "volume": 24.43, "quote_volume": 805.7014, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775643420000, "open": 32.97, "high": 32.98, "low": 32.96, "close": 32.98, "volume": 125.158, "quote_volume": 4126.28825, "trades": 44, "taker_buy_quote": 2407.13501}, {"ts": 1775643480000, "open": 32.98, "high": 33.0, "low": 32.97, "close": 32.99, "volume": 495.77, "quote_volume": 16357.06944, "trades": 92, "taker_buy_quote": 12364.74116}, {"ts": 1775643540000, "open": 32.99, "high": 33.0, "low": 32.97, "close": 32.99, "volume": 120.761, "quote_volume": 3983.20257, "trades": 45, "taker_buy_quote": 2475.56074}, {"ts": 1775643600000, "open": 33.0, "high": 33.0, "low": 32.99, "close": 33.0, "volume": 7.861, "quote_volume": 259.39372, "trades": 10, "taker_buy_quote": 195.789}, {"ts": 1775643660000, "open": 33.0, "high": 33.0, "low": 32.99, "close": 33.0, "volume": 71.21, "quote_volume": 2349.608, "trades": 11, "taker_buy_quote": 2143.81638}, {"ts": 1775643720000, "open": 33.0, "high": 33.0, "low": 32.99, "close": 33.0, "volume": 192.571, "quote_volume": 6354.72741, "trades": 25, "taker_buy_quote": 5973.396}, {"ts": 1775643780000, "open": 33.0, "high": 33.04, "low": 32.9, "close": 32.94, "volume": 2463.582, "quote_volume": 81189.41353, "trades": 218, "taker_buy_quote": 11358.42369}, {"ts": 1775643840000, "open": 32.93, "high": 33.01, "low": 32.82, "close": 32.89, "volume": 4087.51, "quote_volume": 134445.67581, "trades": 515, "taker_buy_quote": 18639.88349}, {"ts": 1775643900000, "open": 32.89, "high": 32.96, "low": 32.87, "close": 32.91, "volume": 1063.899, "quote_volume": 35017.29925, "trades": 274, "taker_buy_quote": 25943.90372}, {"ts": 1775643960000, "open": 32.93, "high": 32.93, "low": 32.91, "close": 32.92, "volume": 54.108, "quote_volume": 1781.20246, "trades": 25, "taker_buy_quote": 1099.31123}, {"ts": 1775644020000, "open": 32.92, "high": 32.96, "low": 32.9, "close": 32.92, "volume": 255.631, "quote_volume": 8420.56639, "trades": 128, "taker_buy_quote": 6142.14345}, {"ts": 1775644080000, "open": 32.93, "high": 32.99, "low": 32.93, "close": 32.96, "volume": 370.506, "quote_volume": 12206.93196, "trades": 90, "taker_buy_quote": 9058.95083}, {"ts": 1775644140000, "open": 32.97, "high": 33.03, "low": 32.97, "close": 33.0, "volume": 273.636, "quote_volume": 9031.30261, "trades": 65, "taker_buy_quote": 5877.69186}, {"ts": 1775644200000, "open": 33.02, "high": 33.02, "low": 33.0, "close": 33.02, "volume": 26.421, "quote_volume": 872.19597, "trades": 37, "taker_buy_quote": 454.58836}, {"ts": 1775644260000, "open": 33.02, "high": 33.05, "low": 33.0, "close": 33.0, "volume": 224.102, "quote_volume": 7400.95818, "trades": 81, "taker_buy_quote": 4262.58908}, {"ts": 1775644320000, "open": 33.0, "high": 33.01, "low": 32.98, "close": 33.01, "volume": 244.96, "quote_volume": 8082.58475, "trades": 83, "taker_buy_quote": 2586.2206}, {"ts": 1775644380000, "open": 33.02, "high": 33.08, "low": 32.95, "close": 33.03, "volume": 583.725, "quote_volume": 19273.08262, "trades": 250, "taker_buy_quote": 9260.38684}, {"ts": 1775644440000, "open": 33.02, "high": 33.04, "low": 32.95, "close": 33.02, "volume": 403.303, "quote_volume": 13309.79359, "trades": 116, "taker_buy_quote": 7352.73123}, {"ts": 1775644500000, "open": 33.01, "high": 33.03, "low": 32.91, "close": 33.01, "volume": 1164.874, "quote_volume": 38414.08763, "trades": 290, "taker_buy_quote": 20086.22227}, {"ts": 1775644560000, "open": 33.01, "high": 33.03, "low": 32.99, "close": 32.99, "volume": 145.217, "quote_volume": 4794.25081, "trades": 76, "taker_buy_quote": 1351.09688}, {"ts": 1775644620000, "open": 32.99, "high": 33.02, "low": 32.98, "close": 32.98, "volume": 87.679, "quote_volume": 2893.02394, "trades": 45, "taker_buy_quote": 1097.90218}, {"ts": 1775644680000, "open": 32.98, "high": 33.04, "low": 32.98, "close": 33.03, "volume": 403.26, "quote_volume": 13311.80637, "trades": 145, "taker_buy_quote": 9193.49846}, {"ts": 1775644740000, "open": 33.04, "high": 33.06, "low": 33.01, "close": 33.04, "volume": 555.416, "quote_volume": 18352.33491, "trades": 86, "taker_buy_quote": 11761.49581}, {"ts": 1775644800000, "open": 33.03, "high": 33.03, "low": 33.0, "close": 33.0, "volume": 58.134, "quote_volume": 1919.4761, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 33.02, "high": 33.06, "low": 33.02, "close": 33.06, "volume": 48.339, "quote_volume": 1596.71536, "trades": 20, "taker_buy_quote": 1477.69936}, {"ts": 1775644920000, "open": 33.06, "high": 33.07, "low": 33.06, "close": 33.06, "volume": 177.145, "quote_volume": 5856.72178, "trades": 80, "taker_buy_quote": 1174.8299}, {"ts": 1775644980000, "open": 33.07, "high": 33.09, "low": 33.07, "close": 33.09, "volume": 13.812, "quote_volume": 456.95864, "trades": 7, "taker_buy_quote": 337.83464}, {"ts": 1775645040000, "open": 33.09, "high": 33.09, "low": 33.09, "close": 33.09, "volume": 0.255, "quote_volume": 8.43795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 33.09, "high": 33.09, "low": 33.02, "close": 33.02, "volume": 386.784, "quote_volume": 12780.26748, "trades": 79, "taker_buy_quote": 0.0}, {"ts": 1775645160000, "open": 33.03, "high": 33.06, "low": 33.03, "close": 33.05, "volume": 87.815, "quote_volume": 2901.18698, "trades": 37, "taker_buy_quote": 1882.83715}, {"ts": 1775645220000, "open": 33.05, "high": 33.06, "low": 33.04, "close": 33.05, "volume": 215.04, "quote_volume": 7106.9773, "trades": 11, "taker_buy_quote": 453.76048}, {"ts": 1775645280000, "open": 33.04, "high": 33.04, "low": 32.99, "close": 33.01, "volume": 66.334, "quote_volume": 2190.26703, "trades": 59, "taker_buy_quote": 708.74821}, {"ts": 1775645340000, "open": 33.01, "high": 33.04, "low": 33.01, "close": 33.03, "volume": 142.953, "quote_volume": 4720.00298, "trades": 60, "taker_buy_quote": 2635.7075}, {"ts": 1775645400000, "open": 33.03, "high": 33.06, "low": 33.02, "close": 33.02, "volume": 206.444, "quote_volume": 6820.82337, "trades": 91, "taker_buy_quote": 3425.85741}, {"ts": 1775645460000, "open": 33.03, "high": 33.04, "low": 33.03, "close": 33.04, "volume": 75.889, "quote_volume": 2506.71461, "trades": 22, "taker_buy_quote": 2097.40685}, {"ts": 1775645520000, "open": 33.04, "high": 33.04, "low": 33.0, "close": 33.01, "volume": 43.738, "quote_volume": 1444.1684, "trades": 29, "taker_buy_quote": 178.32002}, {"ts": 1775645580000, "open": 33.0, "high": 33.04, "low": 32.98, "close": 33.01, "volume": 501.069, "quote_volume": 16538.90353, "trades": 83, "taker_buy_quote": 13787.63417}, {"ts": 1775645640000, "open": 33.01, "high": 33.01, "low": 32.99, "close": 32.99, "volume": 190.813, "quote_volume": 6296.2733, "trades": 35, "taker_buy_quote": 1131.84688}, {"ts": 1775645700000, "open": 33.0, "high": 33.0, "low": 32.99, "close": 32.99, "volume": 33.297, "quote_volume": 1098.47257, "trades": 13, "taker_buy_quote": 14.982}, {"ts": 1775645760000, "open": 32.99, "high": 33.0, "low": 32.99, "close": 32.99, "volume": 130.65, "quote_volume": 4310.21817, "trades": 52, "taker_buy_quote": 827.95872}, {"ts": 1775645820000, "open": 32.98, "high": 32.98, "low": 32.95, "close": 32.95, "volume": 76.803, "quote_volume": 2531.81044, "trades": 38, "taker_buy_quote": 202.7743}, {"ts": 1775645880000, "open": 32.94, "high": 32.94, "low": 32.93, "close": 32.93, "volume": 106.506, "quote_volume": 3507.4391, "trades": 30, "taker_buy_quote": 1289.08789}, {"ts": 1775645940000, "open": 32.95, "high": 32.95, "low": 32.94, "close": 32.95, "volume": 2.501, "quote_volume": 82.40396, "trades": 3, "taker_buy_quote": 69.2609}, {"ts": 1775646000000, "open": 32.94, "high": 33.04, "low": 32.89, "close": 32.99, "volume": 1434.95, "quote_volume": 47345.33277, "trades": 415, "taker_buy_quote": 22033.63806}, {"ts": 1775646060000, "open": 32.99, "high": 33.04, "low": 32.99, "close": 33.04, "volume": 53.094, "quote_volume": 1752.70326, "trades": 31, "taker_buy_quote": 736.8392}, {"ts": 1775646120000, "open": 33.04, "high": 33.06, "low": 33.01, "close": 33.01, "volume": 80.628, "quote_volume": 2663.33413, "trades": 40, "taker_buy_quote": 274.31849}, {"ts": 1775646180000, "open": 33.01, "high": 33.05, "low": 33.01, "close": 33.05, "volume": 27.685, "quote_volume": 914.29965, "trades": 7, "taker_buy_quote": 415.69765}, {"ts": 1775646240000, "open": 33.05, "high": 33.06, "low": 33.04, "close": 33.06, "volume": 56.625, "quote_volume": 1871.60968, "trades": 13, "taker_buy_quote": 1582.28448}, {"ts": 1775646300000, "open": 33.08, "high": 33.09, "low": 33.06, "close": 33.07, "volume": 134.947, "quote_volume": 4463.68249, "trades": 23, "taker_buy_quote": 1137.97529}, {"ts": 1775646360000, "open": 33.08, "high": 33.08, "low": 33.07, "close": 33.08, "volume": 18.753, "quote_volume": 620.31324, "trades": 11, "taker_buy_quote": 359.41128}, {"ts": 1775646420000, "open": 33.09, "high": 33.09, "low": 33.07, "close": 33.08, "volume": 29.75, "quote_volume": 983.95114, "trades": 11, "taker_buy_quote": 727.03031}, {"ts": 1775646480000, "open": 33.08, "high": 33.08, "low": 33.07, "close": 33.08, "volume": 19.694, "quote_volume": 651.3965, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775646540000, "open": 33.09, "high": 33.1, "low": 33.08, "close": 33.1, "volume": 124.75, "quote_volume": 4128.45357, "trades": 46, "taker_buy_quote": 1632.5913}, {"ts": 1775646600000, "open": 33.1, "high": 33.13, "low": 33.09, "close": 33.1, "volume": 331.202, "quote_volume": 10967.31036, "trades": 138, "taker_buy_quote": 5992.17456}, {"ts": 1775646660000, "open": 33.13, "high": 33.19, "low": 33.12, "close": 33.15, "volume": 294.85, "quote_volume": 9776.00027, "trades": 93, "taker_buy_quote": 5790.91369}, {"ts": 1775646720000, "open": 33.15, "high": 33.15, "low": 33.15, "close": 33.15, "volume": 14.382, "quote_volume": 476.7633, "trades": 5, "taker_buy_quote": 476.7633}, {"ts": 1775646780000, "open": 33.16, "high": 33.18, "low": 33.15, "close": 33.18, "volume": 117.935, "quote_volume": 3910.40914, "trades": 38, "taker_buy_quote": 710.20394}, {"ts": 1775646840000, "open": 33.19, "high": 33.2, "low": 33.19, "close": 33.2, "volume": 220.792, "quote_volume": 7328.78125, "trades": 81, "taker_buy_quote": 4368.65131}, {"ts": 1775646900000, "open": 33.19, "high": 33.27, "low": 33.19, "close": 33.25, "volume": 311.958, "quote_volume": 10369.34869, "trades": 96, "taker_buy_quote": 5630.97986}, {"ts": 1775646960000, "open": 33.25, "high": 33.28, "low": 33.23, "close": 33.28, "volume": 1132.74, "quote_volume": 37673.53831, "trades": 105, "taker_buy_quote": 17392.33919}, {"ts": 1775647020000, "open": 33.28, "high": 33.28, "low": 33.26, "close": 33.27, "volume": 116.261, "quote_volume": 3868.01807, "trades": 30, "taker_buy_quote": 369.30816}, {"ts": 1775647080000, "open": 33.27, "high": 33.27, "low": 33.21, "close": 33.23, "volume": 398.14, "quote_volume": 13230.29741, "trades": 42, "taker_buy_quote": 6345.36274}, {"ts": 1775647140000, "open": 33.26, "high": 33.26, "low": 33.21, "close": 33.21, "volume": 672.068, "quote_volume": 22333.23999, "trades": 83, "taker_buy_quote": 3220.34603}, {"ts": 1775647200000, "open": 33.22, "high": 33.24, "low": 33.21, "close": 33.21, "volume": 169.932, "quote_volume": 5647.34654, "trades": 42, "taker_buy_quote": 3569.17428}, {"ts": 1775647260000, "open": 33.21, "high": 33.22, "low": 33.08, "close": 33.11, "volume": 242.556, "quote_volume": 8041.70304, "trades": 47, "taker_buy_quote": 3005.87074}, {"ts": 1775647320000, "open": 33.13, "high": 33.15, "low": 33.12, "close": 33.13, "volume": 55.003, "quote_volume": 1822.15514, "trades": 22, "taker_buy_quote": 837.63254}, {"ts": 1775647380000, "open": 33.13, "high": 33.16, "low": 33.13, "close": 33.16, "volume": 6.106, "quote_volume": 202.42545, "trades": 4, "taker_buy_quote": 33.08941}, {"ts": 1775647440000, "open": 33.16, "high": 33.2, "low": 33.16, "close": 33.2, "volume": 460.591, "quote_volume": 15283.21041, "trades": 32, "taker_buy_quote": 15283.21041}, {"ts": 1775647500000, "open": 33.16, "high": 33.2, "low": 33.13, "close": 33.13, "volume": 122.717, "quote_volume": 4069.2066, "trades": 36, "taker_buy_quote": 1587.76768}, {"ts": 1775647560000, "open": 33.14, "high": 33.14, "low": 33.13, "close": 33.14, "volume": 57.076, "quote_volume": 1891.30861, "trades": 22, "taker_buy_quote": 1674.00894}, {"ts": 1775647620000, "open": 33.15, "high": 33.17, "low": 33.14, "close": 33.14, "volume": 218.661, "quote_volume": 7250.35255, "trades": 37, "taker_buy_quote": 6753.27873}, {"ts": 1775647680000, "open": 33.14, "high": 33.15, "low": 33.13, "close": 33.15, "volume": 32.685, "quote_volume": 1082.91178, "trades": 15, "taker_buy_quote": 726.84253}, {"ts": 1775647740000, "open": 33.13, "high": 33.15, "low": 33.13, "close": 33.13, "volume": 99.908, "quote_volume": 3310.09162, "trades": 15, "taker_buy_quote": 2952.0802}, {"ts": 1775647800000, "open": 33.13, "high": 33.13, "low": 33.08, "close": 33.08, "volume": 45.965, "quote_volume": 1521.04354, "trades": 14, "taker_buy_quote": 74.8512}, {"ts": 1775647860000, "open": 33.08, "high": 33.1, "low": 33.08, "close": 33.09, "volume": 107.879, "quote_volume": 3568.79149, "trades": 19, "taker_buy_quote": 3273.45325}, {"ts": 1775647920000, "open": 33.09, "high": 33.11, "low": 33.04, "close": 33.04, "volume": 36.811, "quote_volume": 1218.0424, "trades": 19, "taker_buy_quote": 303.881}, {"ts": 1775647980000, "open": 33.04, "high": 33.04, "low": 33.0, "close": 33.0, "volume": 49.418, "quote_volume": 1631.51141, "trades": 25, "taker_buy_quote": 84.80464}, {"ts": 1775648040000, "open": 32.98, "high": 33.01, "low": 32.98, "close": 33.01, "volume": 14.241, "quote_volume": 470.022, "trades": 11, "taker_buy_quote": 351.186}, {"ts": 1775648100000, "open": 33.0, "high": 33.0, "low": 32.94, "close": 32.95, "volume": 10.462, "quote_volume": 344.97479, "trades": 10, "taker_buy_quote": 105.64508}, {"ts": 1775648160000, "open": 32.94, "high": 32.94, "low": 32.9, "close": 32.9, "volume": 40.526, "quote_volume": 1334.38696, "trades": 27, "taker_buy_quote": 699.4332}, {"ts": 1775648220000, "open": 32.89, "high": 32.89, "low": 32.8, "close": 32.8, "volume": 486.262, "quote_volume": 15967.74597, "trades": 68, "taker_buy_quote": 11617.62178}, {"ts": 1775648280000, "open": 32.81, "high": 32.82, "low": 32.73, "close": 32.8, "volume": 890.408, "quote_volume": 29193.82358, "trades": 171, "taker_buy_quote": 13581.79466}, {"ts": 1775648340000, "open": 32.81, "high": 32.86, "low": 32.81, "close": 32.85, "volume": 66.993, "quote_volume": 2200.0043, "trades": 11, "taker_buy_quote": 1112.54596}, {"ts": 1775648400000, "open": 32.85, "high": 32.9, "low": 32.85, "close": 32.88, "volume": 192.673, "quote_volume": 6331.75525, "trades": 45, "taker_buy_quote": 2356.63086}, {"ts": 1775648460000, "open": 32.89, "high": 32.91, "low": 32.87, "close": 32.89, "volume": 126.608, "quote_volume": 4163.2157, "trades": 38, "taker_buy_quote": 1070.536}, {"ts": 1775648520000, "open": 32.89, "high": 32.89, "low": 32.85, "close": 32.85, "volume": 64.713, "quote_volume": 2127.40271, "trades": 33, "taker_buy_quote": 6.01887}, {"ts": 1775648580000, "open": 32.87, "high": 32.94, "low": 32.87, "close": 32.92, "volume": 153.038, "quote_volume": 5036.21094, "trades": 46, "taker_buy_quote": 3337.92366}, {"ts": 1775648640000, "open": 32.92, "high": 32.94, "low": 32.9, "close": 32.94, "volume": 246.558, "quote_volume": 8118.08455, "trades": 34, "taker_buy_quote": 7121.19846}, {"ts": 1775648700000, "open": 32.9, "high": 32.93, "low": 32.89, "close": 32.93, "volume": 67.405, "quote_volume": 2218.32797, "trades": 18, "taker_buy_quote": 686.33805}, {"ts": 1775648760000, "open": 32.94, "high": 32.96, "low": 32.9, "close": 32.92, "volume": 250.622, "quote_volume": 8253.13684, "trades": 68, "taker_buy_quote": 3656.26285}, {"ts": 1775648820000, "open": 32.91, "high": 32.93, "low": 32.89, "close": 32.91, "volume": 211.363, "quote_volume": 6955.36757, "trades": 38, "taker_buy_quote": 1580.77491}, {"ts": 1775648880000, "open": 32.91, "high": 32.99, "low": 32.9, "close": 32.93, "volume": 778.696, "quote_volume": 25660.63536, "trades": 141, "taker_buy_quote": 16623.17721}, {"ts": 1775648940000, "open": 32.93, "high": 32.94, "low": 32.9, "close": 32.94, "volume": 180.576, "quote_volume": 5942.47453, "trades": 41, "taker_buy_quote": 586.87057}, {"ts": 1775649000000, "open": 32.94, "high": 32.98, "low": 32.93, "close": 32.98, "volume": 91.858, "quote_volume": 3027.40271, "trades": 35, "taker_buy_quote": 1825.79296}, {"ts": 1775649060000, "open": 33.0, "high": 33.04, "low": 32.99, "close": 33.03, "volume": 41.464, "quote_volume": 1368.93242, "trades": 32, "taker_buy_quote": 639.70828}, {"ts": 1775649120000, "open": 33.03, "high": 33.05, "low": 33.01, "close": 33.05, "volume": 71.229, "quote_volume": 2351.96822, "trades": 53, "taker_buy_quote": 243.74055}, {"ts": 1775649180000, "open": 33.04, "high": 33.06, "low": 33.03, "close": 33.06, "volume": 103.779, "quote_volume": 3429.3873, "trades": 50, "taker_buy_quote": 2228.28542}, {"ts": 1775649240000, "open": 33.06, "high": 33.09, "low": 33.06, "close": 33.09, "volume": 11.296, "quote_volume": 373.65768, "trades": 6, "taker_buy_quote": 132.68388}, {"ts": 1775649300000, "open": 33.08, "high": 33.11, "low": 33.07, "close": 33.11, "volume": 81.074, "quote_volume": 2681.96155, "trades": 30, "taker_buy_quote": 282.04098}, {"ts": 1775649360000, "open": 33.08, "high": 33.09, "low": 33.08, "close": 33.09, "volume": 18.58, "quote_volume": 614.62823, "trades": 3, "taker_buy_quote": 608.57276}, {"ts": 1775649420000, "open": 33.11, "high": 33.12, "low": 33.08, "close": 33.12, "volume": 35.275, "quote_volume": 1168.06266, "trades": 14, "taker_buy_quote": 1124.88321}, {"ts": 1775649480000, "open": 33.12, "high": 33.12, "low": 33.12, "close": 33.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 33.11, "high": 33.11, "low": 33.1, "close": 33.1, "volume": 33.377, "quote_volume": 1104.79149, "trades": 13, "taker_buy_quote": 222.70959}, {"ts": 1775649600000, "open": 33.11, "high": 33.18, "low": 33.11, "close": 33.16, "volume": 159.901, "quote_volume": 5300.66911, "trades": 56, "taker_buy_quote": 4180.52676}, {"ts": 1775649660000, "open": 33.16, "high": 33.19, "low": 33.16, "close": 33.18, "volume": 33.099, "quote_volume": 1098.50807, "trades": 16, "taker_buy_quote": 1042.91853}, {"ts": 1775649720000, "open": 33.19, "high": 33.2, "low": 33.17, "close": 33.18, "volume": 115.385, "quote_volume": 3829.26914, "trades": 37, "taker_buy_quote": 1319.94711}, {"ts": 1775649780000, "open": 33.18, "high": 33.24, "low": 33.18, "close": 33.24, "volume": 129.344, "quote_volume": 4294.86309, "trades": 41, "taker_buy_quote": 4105.10428}, {"ts": 1775649840000, "open": 33.24, "high": 33.27, "low": 33.24, "close": 33.25, "volume": 375.955, "quote_volume": 12502.9321, "trades": 61, "taker_buy_quote": 9434.73409}, {"ts": 1775649900000, "open": 33.24, "high": 33.26, "low": 33.2, "close": 33.2, "volume": 72.086, "quote_volume": 2395.81134, "trades": 28, "taker_buy_quote": 1003.25695}, {"ts": 1775649960000, "open": 33.21, "high": 33.21, "low": 33.2, "close": 33.21, "volume": 132.517, "quote_volume": 4399.66955, "trades": 16, "taker_buy_quote": 88.13934}, {"ts": 1775650020000, "open": 33.21, "high": 33.23, "low": 33.21, "close": 33.21, "volume": 145.979, "quote_volume": 4848.48635, "trades": 17, "taker_buy_quote": 160.69751}, {"ts": 1775650080000, "open": 33.2, "high": 33.21, "low": 33.16, "close": 33.21, "volume": 1177.514, "quote_volume": 39084.88837, "trades": 51, "taker_buy_quote": 8032.22978}, {"ts": 1775650140000, "open": 33.21, "high": 33.22, "low": 33.17, "close": 33.17, "volume": 116.726, "quote_volume": 3875.90261, "trades": 60, "taker_buy_quote": 60.95452}, {"ts": 1775650200000, "open": 33.18, "high": 33.22, "low": 33.18, "close": 33.22, "volume": 329.829, "quote_volume": 10951.3701, "trades": 120, "taker_buy_quote": 3849.65955}, {"ts": 1775650260000, "open": 33.22, "high": 33.24, "low": 33.2, "close": 33.2, "volume": 84.509, "quote_volume": 2807.13478, "trades": 41, "taker_buy_quote": 691.45344}, {"ts": 1775650320000, "open": 33.21, "high": 33.22, "low": 33.19, "close": 33.2, "volume": 161.519, "quote_volume": 5362.91348, "trades": 28, "taker_buy_quote": 3939.4063}, {"ts": 1775650380000, "open": 33.22, "high": 33.22, "low": 33.19, "close": 33.19, "volume": 154.014, "quote_volume": 5113.90979, "trades": 31, "taker_buy_quote": 965.90194}, {"ts": 1775650440000, "open": 33.2, "high": 33.26, "low": 33.2, "close": 33.26, "volume": 14.883, "quote_volume": 494.39707, "trades": 11, "taker_buy_quote": 264.55987}, {"ts": 1775650500000, "open": 33.25, "high": 33.25, "low": 33.21, "close": 33.21, "volume": 82.635, "quote_volume": 2746.06691, "trades": 21, "taker_buy_quote": 1333.9212}, {"ts": 1775650560000, "open": 33.22, "high": 33.23, "low": 33.18, "close": 33.23, "volume": 382.098, "quote_volume": 12681.52689, "trades": 39, "taker_buy_quote": 2606.30783}, {"ts": 1775650620000, "open": 33.23, "high": 33.3, "low": 33.23, "close": 33.29, "volume": 270.786, "quote_volume": 9010.77406, "trades": 35, "taker_buy_quote": 6055.2008}, {"ts": 1775650680000, "open": 33.29, "high": 33.33, "low": 33.28, "close": 33.31, "volume": 536.799, "quote_volume": 17876.8886, "trades": 84, "taker_buy_quote": 16136.24802}, {"ts": 1775650740000, "open": 33.32, "high": 33.32, "low": 33.26, "close": 33.28, "volume": 897.427, "quote_volume": 29888.10644, "trades": 150, "taker_buy_quote": 22355.93846}, {"ts": 1775650800000, "open": 33.28, "high": 33.31, "low": 33.23, "close": 33.26, "volume": 316.184, "quote_volume": 10519.95038, "trades": 71, "taker_buy_quote": 3118.6307}, {"ts": 1775650860000, "open": 33.25, "high": 33.27, "low": 33.15, "close": 33.21, "volume": 376.754, "quote_volume": 12514.20521, "trades": 87, "taker_buy_quote": 3187.25279}, {"ts": 1775650920000, "open": 33.24, "high": 33.27, "low": 33.18, "close": 33.27, "volume": 512.892, "quote_volume": 17051.35342, "trades": 90, "taker_buy_quote": 14728.1936}, {"ts": 1775650980000, "open": 33.26, "high": 33.32, "low": 33.25, "close": 33.27, "volume": 174.505, "quote_volume": 5806.32405, "trades": 66, "taker_buy_quote": 4550.16099}, {"ts": 1775651040000, "open": 33.29, "high": 33.34, "low": 33.29, "close": 33.31, "volume": 90.629, "quote_volume": 3019.08676, "trades": 37, "taker_buy_quote": 1324.45352}, {"ts": 1775651100000, "open": 33.29, "high": 33.3, "low": 33.23, "close": 33.3, "volume": 350.082, "quote_volume": 11645.86494, "trades": 94, "taker_buy_quote": 3799.38709}, {"ts": 1775651160000, "open": 33.31, "high": 33.35, "low": 33.31, "close": 33.33, "volume": 249.527, "quote_volume": 8318.54527, "trades": 53, "taker_buy_quote": 7509.70591}, {"ts": 1775651220000, "open": 33.31, "high": 33.38, "low": 33.31, "close": 33.37, "volume": 137.277, "quote_volume": 4579.30601, "trades": 50, "taker_buy_quote": 4063.1155}, {"ts": 1775651280000, "open": 33.38, "high": 33.41, "low": 33.35, "close": 33.41, "volume": 837.277, "quote_volume": 27938.65889, "trades": 93, "taker_buy_quote": 5232.63136}, {"ts": 1775651340000, "open": 33.39, "high": 33.42, "low": 33.39, "close": 33.41, "volume": 232.581, "quote_volume": 7769.34148, "trades": 47, "taker_buy_quote": 4900.56809}, {"ts": 1775651400000, "open": 33.39, "high": 33.39, "low": 33.33, "close": 33.37, "volume": 107.405, "quote_volume": 3582.37285, "trades": 22, "taker_buy_quote": 455.75223}, {"ts": 1775651460000, "open": 33.37, "high": 33.38, "low": 33.35, "close": 33.36, "volume": 53.057, "quote_volume": 1770.12321, "trades": 10, "taker_buy_quote": 1449.12346}, {"ts": 1775651520000, "open": 33.38, "high": 33.41, "low": 33.37, "close": 33.39, "volume": 238.978, "quote_volume": 7977.50977, "trades": 58, "taker_buy_quote": 4104.26747}, {"ts": 1775651580000, "open": 33.39, "high": 33.4, "low": 33.38, "close": 33.38, "volume": 91.816, "quote_volume": 3065.78455, "trades": 32, "taker_buy_quote": 1444.56976}, {"ts": 1775651640000, "open": 33.37, "high": 33.47, "low": 33.37, "close": 33.47, "volume": 706.518, "quote_volume": 23622.80614, "trades": 198, "taker_buy_quote": 11757.21977}, {"ts": 1775651700000, "open": 33.46, "high": 33.47, "low": 33.44, "close": 33.46, "volume": 119.636, "quote_volume": 4002.23524, "trades": 44, "taker_buy_quote": 2963.21134}, {"ts": 1775651760000, "open": 33.44, "high": 33.47, "low": 33.43, "close": 33.46, "volume": 193.889, "quote_volume": 6485.58544, "trades": 49, "taker_buy_quote": 5263.18357}, {"ts": 1775651820000, "open": 33.44, "high": 33.46, "low": 33.43, "close": 33.43, "volume": 129.447, "quote_volume": 4329.10372, "trades": 30, "taker_buy_quote": 1106.32444}, {"ts": 1775651880000, "open": 33.43, "high": 33.43, "low": 33.38, "close": 33.38, "volume": 156.28, "quote_volume": 5222.20906, "trades": 24, "taker_buy_quote": 3212.74898}, {"ts": 1775651940000, "open": 33.39, "high": 33.4, "low": 33.31, "close": 33.35, "volume": 149.04, "quote_volume": 4969.88619, "trades": 26, "taker_buy_quote": 1963.19015}, {"ts": 1775652000000, "open": 33.34, "high": 33.35, "low": 33.31, "close": 33.34, "volume": 60.043, "quote_volume": 2001.36704, "trades": 23, "taker_buy_quote": 1308.07398}, {"ts": 1775652060000, "open": 33.34, "high": 33.36, "low": 33.32, "close": 33.35, "volume": 43.472, "quote_volume": 1449.83883, "trades": 14, "taker_buy_quote": 1380.70511}, {"ts": 1775652120000, "open": 33.31, "high": 33.37, "low": 33.31, "close": 33.36, "volume": 55.855, "quote_volume": 1861.89493, "trades": 12, "taker_buy_quote": 1405.70103}, {"ts": 1775652180000, "open": 33.34, "high": 33.38, "low": 33.34, "close": 33.38, "volume": 42.003, "quote_volume": 1401.11949, "trades": 7, "taker_buy_quote": 1401.11949}, {"ts": 1775652240000, "open": 33.4, "high": 33.43, "low": 33.4, "close": 33.43, "volume": 93.698, "quote_volume": 3131.49323, "trades": 21, "taker_buy_quote": 2050.61291}, {"ts": 1775652300000, "open": 33.41, "high": 33.41, "low": 33.36, "close": 33.36, "volume": 53.642, "quote_volume": 1790.88931, "trades": 7, "taker_buy_quote": 716.557}, {"ts": 1775652360000, "open": 33.37, "high": 33.38, "low": 33.36, "close": 33.38, "volume": 49.129, "quote_volume": 1639.57044, "trades": 14, "taker_buy_quote": 1143.97164}, {"ts": 1775652420000, "open": 33.35, "high": 33.38, "low": 33.34, "close": 33.36, "volume": 121.15, "quote_volume": 4041.71469, "trades": 13, "taker_buy_quote": 3960.57414}, {"ts": 1775652480000, "open": 33.35, "high": 33.35, "low": 33.33, "close": 33.33, "volume": 193.043, "quote_volume": 6434.8101, "trades": 25, "taker_buy_quote": 3405.07572}, {"ts": 1775652540000, "open": 33.33, "high": 33.35, "low": 33.31, "close": 33.35, "volume": 110.509, "quote_volume": 3683.84245, "trades": 15, "taker_buy_quote": 3199.80349}, {"ts": 1775652600000, "open": 33.35, "high": 33.42, "low": 33.35, "close": 33.4, "volume": 48.846, "quote_volume": 1630.61827, "trades": 14, "taker_buy_quote": 1081.31031}, {"ts": 1775652660000, "open": 33.41, "high": 33.41, "low": 33.29, "close": 33.31, "volume": 667.432, "quote_volume": 22253.20967, "trades": 86, "taker_buy_quote": 5333.09057}, {"ts": 1775652720000, "open": 33.32, "high": 33.32, "low": 33.18, "close": 33.21, "volume": 1862.932, "quote_volume": 61914.75252, "trades": 308, "taker_buy_quote": 29913.35064}, {"ts": 1775652780000, "open": 33.21, "high": 33.28, "low": 33.2, "close": 33.25, "volume": 680.903, "quote_volume": 22635.33422, "trades": 133, "taker_buy_quote": 12148.71551}, {"ts": 1775652840000, "open": 33.25, "high": 33.27, "low": 33.24, "close": 33.25, "volume": 118.954, "quote_volume": 3955.40959, "trades": 39, "taker_buy_quote": 1331.8186}, {"ts": 1775652900000, "open": 33.25, "high": 33.28, "low": 33.21, "close": 33.22, "volume": 468.13, "quote_volume": 15555.26128, "trades": 58, "taker_buy_quote": 11084.45112}, {"ts": 1775652960000, "open": 33.2, "high": 33.22, "low": 33.2, "close": 33.22, "volume": 149.057, "quote_volume": 4950.11362, "trades": 28, "taker_buy_quote": 3178.06008}, {"ts": 1775653020000, "open": 33.22, "high": 33.22, "low": 33.18, "close": 33.2, "volume": 153.073, "quote_volume": 5082.65956, "trades": 28, "taker_buy_quote": 1447.397}, {"ts": 1775653080000, "open": 33.21, "high": 33.21, "low": 33.16, "close": 33.16, "volume": 1100.855, "quote_volume": 36546.6921, "trades": 44, "taker_buy_quote": 549.12267}, {"ts": 1775653140000, "open": 33.15, "high": 33.17, "low": 33.1, "close": 33.13, "volume": 463.885, "quote_volume": 15376.32113, "trades": 70, "taker_buy_quote": 1711.11825}, {"ts": 1775653200000, "open": 33.15, "high": 33.17, "low": 33.08, "close": 33.16, "volume": 415.061, "quote_volume": 13746.76018, "trades": 49, "taker_buy_quote": 7040.13062}, {"ts": 1775653260000, "open": 33.15, "high": 33.19, "low": 33.11, "close": 33.17, "volume": 196.482, "quote_volume": 6515.10297, "trades": 35, "taker_buy_quote": 3485.57218}, {"ts": 1775653320000, "open": 33.16, "high": 33.22, "low": 33.16, "close": 33.22, "volume": 74.561, "quote_volume": 2475.76147, "trades": 19, "taker_buy_quote": 1512.10297}, {"ts": 1775653380000, "open": 33.23, "high": 33.24, "low": 33.23, "close": 33.23, "volume": 75.948, "quote_volume": 2524.42224, "trades": 6, "taker_buy_quote": 1857.81168}, {"ts": 1775653440000, "open": 33.22, "high": 33.31, "low": 33.22, "close": 33.27, "volume": 2150.658, "quote_volume": 71556.13623, "trades": 68, "taker_buy_quote": 70525.27082}, {"ts": 1775653500000, "open": 33.26, "high": 33.31, "low": 33.26, "close": 33.3, "volume": 438.948, "quote_volume": 14615.65395, "trades": 44, "taker_buy_quote": 5025.71033}, {"ts": 1775653560000, "open": 33.28, "high": 33.34, "low": 33.28, "close": 33.34, "volume": 119.412, "quote_volume": 3978.69322, "trades": 48, "taker_buy_quote": 2461.73805}, {"ts": 1775653620000, "open": 33.34, "high": 33.36, "low": 33.3, "close": 33.3, "volume": 255.408, "quote_volume": 8513.4454, "trades": 48, "taker_buy_quote": 2711.92106}, {"ts": 1775653680000, "open": 33.3, "high": 33.32, "low": 33.2, "close": 33.3, "volume": 846.187, "quote_volume": 28164.6238, "trades": 106, "taker_buy_quote": 23216.7529}, {"ts": 1775653740000, "open": 33.3, "high": 33.3, "low": 33.18, "close": 33.22, "volume": 377.611, "quote_volume": 12542.4921, "trades": 62, "taker_buy_quote": 2928.49369}, {"ts": 1775653800000, "open": 33.18, "high": 33.18, "low": 33.07, "close": 33.11, "volume": 560.455, "quote_volume": 18545.68191, "trades": 53, "taker_buy_quote": 2815.21414}, {"ts": 1775653860000, "open": 33.1, "high": 33.11, "low": 33.07, "close": 33.11, "volume": 208.358, "quote_volume": 6894.09918, "trades": 26, "taker_buy_quote": 2447.60134}, {"ts": 1775653920000, "open": 33.1, "high": 33.16, "low": 33.09, "close": 33.15, "volume": 261.928, "quote_volume": 8675.56233, "trades": 23, "taker_buy_quote": 6402.1279}, {"ts": 1775653980000, "open": 33.16, "high": 33.22, "low": 33.16, "close": 33.16, "volume": 474.783, "quote_volume": 15751.30578, "trades": 25, "taker_buy_quote": 4096.63095}, {"ts": 1775654040000, "open": 33.16, "high": 33.25, "low": 33.15, "close": 33.23, "volume": 1666.704, "quote_volume": 55325.3602, "trades": 99, "taker_buy_quote": 51754.01516}, {"ts": 1775654100000, "open": 33.2, "high": 33.3, "low": 33.17, "close": 33.29, "volume": 1924.051, "quote_volume": 63940.88563, "trades": 127, "taker_buy_quote": 53101.46617}, {"ts": 1775654160000, "open": 33.3, "high": 33.31, "low": 33.27, "close": 33.28, "volume": 192.733, "quote_volume": 6415.65177, "trades": 27, "taker_buy_quote": 3056.56921}, {"ts": 1775654220000, "open": 33.27, "high": 33.37, "low": 33.26, "close": 33.37, "volume": 904.292, "quote_volume": 30123.86167, "trades": 58, "taker_buy_quote": 23008.20631}, {"ts": 1775654280000, "open": 33.35, "high": 33.37, "low": 33.31, "close": 33.32, "volume": 1626.072, "quote_volume": 54225.15198, "trades": 39, "taker_buy_quote": 6987.67579}, {"ts": 1775654340000, "open": 33.31, "high": 33.36, "low": 33.27, "close": 33.34, "volume": 2171.187, "quote_volume": 72306.55321, "trades": 70, "taker_buy_quote": 19271.07624}, {"ts": 1775654400000, "open": 33.35, "high": 33.35, "low": 33.2, "close": 33.24, "volume": 3130.091, "quote_volume": 104223.85139, "trades": 96, "taker_buy_quote": 595.46272}, {"ts": 1775654460000, "open": 33.23, "high": 33.25, "low": 33.2, "close": 33.2, "volume": 141.362, "quote_volume": 4699.0341, "trades": 28, "taker_buy_quote": 3817.74018}, {"ts": 1775654520000, "open": 33.24, "high": 33.28, "low": 33.24, "close": 33.24, "volume": 102.156, "quote_volume": 3398.23263, "trades": 32, "taker_buy_quote": 2650.08611}, {"ts": 1775654580000, "open": 33.26, "high": 33.31, "low": 33.26, "close": 33.3, "volume": 66.582, "quote_volume": 2217.01315, "trades": 20, "taker_buy_quote": 1933.79125}, {"ts": 1775654640000, "open": 33.31, "high": 33.32, "low": 33.3, "close": 33.3, "volume": 115.568, "quote_volume": 3849.03869, "trades": 20, "taker_buy_quote": 1092.70984}, {"ts": 1775654700000, "open": 33.3, "high": 33.33, "low": 33.29, "close": 33.32, "volume": 48.732, "quote_volume": 1623.65518, "trades": 9, "taker_buy_quote": 1547.75461}, {"ts": 1775654760000, "open": 33.34, "high": 33.34, "low": 33.34, "close": 33.34, "volume": 1.316, "quote_volume": 43.87544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 33.33, "high": 33.4, "low": 33.33, "close": 33.4, "volume": 69.528, "quote_volume": 2320.14104, "trades": 10, "taker_buy_quote": 2309.17547}, {"ts": 1775654880000, "open": 33.4, "high": 33.43, "low": 33.39, "close": 33.43, "volume": 83.365, "quote_volume": 2785.33235, "trades": 15, "taker_buy_quote": 2004.81035}, {"ts": 1775654940000, "open": 33.43, "high": 33.44, "low": 33.43, "close": 33.44, "volume": 66.971, "quote_volume": 2238.88084, "trades": 13, "taker_buy_quote": 555.21232}, {"ts": 1775655000000, "open": 33.44, "high": 33.5, "low": 33.31, "close": 33.33, "volume": 451.924, "quote_volume": 15102.94115, "trades": 74, "taker_buy_quote": 3559.75374}, {"ts": 1775655060000, "open": 33.33, "high": 33.33, "low": 33.27, "close": 33.3, "volume": 42.006, "quote_volume": 1398.87538, "trades": 23, "taker_buy_quote": 656.769}, {"ts": 1775655120000, "open": 33.29, "high": 33.3, "low": 33.21, "close": 33.22, "volume": 3512.297, "quote_volume": 116778.29463, "trades": 76, "taker_buy_quote": 3016.22193}, {"ts": 1775655180000, "open": 33.2, "high": 33.2, "low": 33.14, "close": 33.19, "volume": 94.305, "quote_volume": 3127.22865, "trades": 23, "taker_buy_quote": 2896.30785}, {"ts": 1775655240000, "open": 33.18, "high": 33.19, "low": 33.16, "close": 33.16, "volume": 40.593, "quote_volume": 1346.90493, "trades": 8, "taker_buy_quote": 588.35058}, {"ts": 1775655300000, "open": 33.15, "high": 33.21, "low": 33.15, "close": 33.21, "volume": 298.398, "quote_volume": 9899.48992, "trades": 52, "taker_buy_quote": 7300.33663}, {"ts": 1775655360000, "open": 33.17, "high": 33.2, "low": 33.16, "close": 33.18, "volume": 12.398, "quote_volume": 411.2256, "trades": 7, "taker_buy_quote": 287.30856}, {"ts": 1775655420000, "open": 33.14, "high": 33.16, "low": 33.1, "close": 33.1, "volume": 25.907, "quote_volume": 857.93806, "trades": 13, "taker_buy_quote": 441.78673}, {"ts": 1775655480000, "open": 33.1, "high": 33.1, "low": 33.01, "close": 33.03, "volume": 504.672, "quote_volume": 16676.73936, "trades": 73, "taker_buy_quote": 11163.9462}, {"ts": 1775655540000, "open": 33.04, "high": 33.04, "low": 32.98, "close": 32.98, "volume": 605.73, "quote_volume": 19990.35563, "trades": 67, "taker_buy_quote": 2298.58668}, {"ts": 1775655600000, "open": 33.01, "high": 33.07, "low": 33.0, "close": 33.0, "volume": 431.306, "quote_volume": 14249.42256, "trades": 86, "taker_buy_quote": 9697.22959}, {"ts": 1775655660000, "open": 33.03, "high": 33.05, "low": 32.98, "close": 33.05, "volume": 317.923, "quote_volume": 10494.23097, "trades": 42, "taker_buy_quote": 3588.93587}, {"ts": 1775655720000, "open": 33.08, "high": 33.1, "low": 32.99, "close": 32.99, "volume": 157.903, "quote_volume": 5218.87619, "trades": 37, "taker_buy_quote": 768.30752}, {"ts": 1775655780000, "open": 32.99, "high": 33.02, "low": 32.98, "close": 33.0, "volume": 134.924, "quote_volume": 4452.20912, "trades": 31, "taker_buy_quote": 558.03204}, {"ts": 1775655840000, "open": 33.02, "high": 33.04, "low": 33.01, "close": 33.01, "volume": 85.045, "quote_volume": 2807.7624, "trades": 31, "taker_buy_quote": 1528.45675}, {"ts": 1775655900000, "open": 33.04, "high": 33.14, "low": 33.04, "close": 33.14, "volume": 127.009, "quote_volume": 4200.94927, "trades": 38, "taker_buy_quote": 2850.4918}, {"ts": 1775655960000, "open": 33.14, "high": 33.18, "low": 33.08, "close": 33.18, "volume": 202.889, "quote_volume": 6718.24138, "trades": 31, "taker_buy_quote": 746.32078}, {"ts": 1775656020000, "open": 33.2, "high": 33.21, "low": 33.16, "close": 33.21, "volume": 61.559, "quote_volume": 2042.47366, "trades": 18, "taker_buy_quote": 1631.05723}, {"ts": 1775656080000, "open": 33.21, "high": 33.22, "low": 33.17, "close": 33.19, "volume": 148.316, "quote_volume": 4924.2622, "trades": 39, "taker_buy_quote": 2075.06693}, {"ts": 1775656140000, "open": 33.21, "high": 33.3, "low": 33.21, "close": 33.3, "volume": 220.62, "quote_volume": 7336.72117, "trades": 48, "taker_buy_quote": 6876.94041}, {"ts": 1775656200000, "open": 33.3, "high": 33.42, "low": 33.3, "close": 33.39, "volume": 401.902, "quote_volume": 13410.60029, "trades": 73, "taker_buy_quote": 10334.13809}, {"ts": 1775656260000, "open": 33.4, "high": 33.4, "low": 33.25, "close": 33.27, "volume": 304.466, "quote_volume": 10147.63709, "trades": 35, "taker_buy_quote": 4479.55671}, {"ts": 1775656320000, "open": 33.29, "high": 33.3, "low": 33.25, "close": 33.25, "volume": 517.74, "quote_volume": 17219.6413, "trades": 105, "taker_buy_quote": 6678.48875}, {"ts": 1775656380000, "open": 33.27, "high": 33.28, "low": 33.25, "close": 33.25, "volume": 70.277, "quote_volume": 2337.5137, "trades": 13, "taker_buy_quote": 825.9914}, {"ts": 1775656440000, "open": 33.26, "high": 33.29, "low": 33.25, "close": 33.26, "volume": 144.852, "quote_volume": 4818.60978, "trades": 32, "taker_buy_quote": 4631.22628}, {"ts": 1775656500000, "open": 33.25, "high": 33.27, "low": 33.25, "close": 33.25, "volume": 289.988, "quote_volume": 9642.52762, "trades": 48, "taker_buy_quote": 1412.91987}, {"ts": 1775656560000, "open": 33.26, "high": 33.28, "low": 33.26, "close": 33.28, "volume": 65.973, "quote_volume": 2195.08046, "trades": 18, "taker_buy_quote": 1807.40174}, {"ts": 1775656620000, "open": 33.26, "high": 33.3, "low": 33.25, "close": 33.25, "volume": 125.567, "quote_volume": 4177.21548, "trades": 36, "taker_buy_quote": 3738.30124}, {"ts": 1775656680000, "open": 33.25, "high": 33.26, "low": 33.17, "close": 33.24, "volume": 4363.095, "quote_volume": 145019.52792, "trades": 179, "taker_buy_quote": 34200.4008}, {"ts": 1775656740000, "open": 33.26, "high": 33.29, "low": 33.25, "close": 33.25, "volume": 142.9, "quote_volume": 4754.1176, "trades": 29, "taker_buy_quote": 4149.49726}, {"ts": 1775656800000, "open": 33.27, "high": 33.33, "low": 33.24, "close": 33.33, "volume": 175.805, "quote_volume": 5851.86249, "trades": 49, "taker_buy_quote": 5428.94364}, {"ts": 1775656860000, "open": 33.31, "high": 33.39, "low": 33.31, "close": 33.36, "volume": 443.587, "quote_volume": 14797.69291, "trades": 54, "taker_buy_quote": 14143.82084}, {"ts": 1775656920000, "open": 33.36, "high": 33.4, "low": 33.36, "close": 33.38, "volume": 66.857, "quote_volume": 2231.45239, "trades": 21, "taker_buy_quote": 629.41418}, {"ts": 1775656980000, "open": 33.39, "high": 33.43, "low": 33.36, "close": 33.43, "volume": 153.543, "quote_volume": 5125.3827, "trades": 32, "taker_buy_quote": 2711.92667}, {"ts": 1775657040000, "open": 33.42, "high": 33.5, "low": 33.42, "close": 33.47, "volume": 436.248, "quote_volume": 14602.70896, "trades": 72, "taker_buy_quote": 10533.19586}, {"ts": 1775657100000, "open": 33.44, "high": 33.47, "low": 33.39, "close": 33.47, "volume": 793.123, "quote_volume": 26518.32007, "trades": 67, "taker_buy_quote": 3531.31873}, {"ts": 1775657160000, "open": 33.47, "high": 33.49, "low": 33.44, "close": 33.49, "volume": 139.297, "quote_volume": 4660.30563, "trades": 25, "taker_buy_quote": 4082.74234}, {"ts": 1775657220000, "open": 33.5, "high": 33.51, "low": 33.45, "close": 33.45, "volume": 341.312, "quote_volume": 11432.88801, "trades": 40, "taker_buy_quote": 10876.36634}, {"ts": 1775657280000, "open": 33.42, "high": 33.44, "low": 33.35, "close": 33.35, "volume": 94.347, "quote_volume": 3152.01828, "trades": 16, "taker_buy_quote": 2470.46652}, {"ts": 1775657340000, "open": 33.36, "high": 33.39, "low": 33.35, "close": 33.37, "volume": 2456.296, "quote_volume": 81922.70616, "trades": 295, "taker_buy_quote": 11230.45802}, {"ts": 1775657400000, "open": 33.38, "high": 33.42, "low": 33.25, "close": 33.27, "volume": 523.036, "quote_volume": 17435.7864, "trades": 61, "taker_buy_quote": 6316.65343}, {"ts": 1775657460000, "open": 33.26, "high": 33.39, "low": 33.26, "close": 33.36, "volume": 254.825, "quote_volume": 8492.61919, "trades": 41, "taker_buy_quote": 5150.34025}, {"ts": 1775657520000, "open": 33.4, "high": 33.42, "low": 33.4, "close": 33.42, "volume": 117.191, "quote_volume": 3914.44583, "trades": 10, "taker_buy_quote": 3298.1924}, {"ts": 1775657580000, "open": 33.43, "high": 33.5, "low": 33.43, "close": 33.5, "volume": 46.779, "quote_volume": 1564.36947, "trades": 12, "taker_buy_quote": 1519.42611}, {"ts": 1775657640000, "open": 33.52, "high": 33.83, "low": 33.52, "close": 33.82, "volume": 2564.807, "quote_volume": 86316.10848, "trades": 377, "taker_buy_quote": 73909.27939}, {"ts": 1775657700000, "open": 33.79, "high": 33.82, "low": 33.59, "close": 33.65, "volume": 727.12, "quote_volume": 24496.70937, "trades": 117, "taker_buy_quote": 20201.47276}, {"ts": 1775657760000, "open": 33.65, "high": 33.91, "low": 33.65, "close": 33.89, "volume": 1058.843, "quote_volume": 35740.80773, "trades": 165, "taker_buy_quote": 22432.42622}, {"ts": 1775657820000, "open": 33.9, "high": 33.9, "low": 33.66, "close": 33.67, "volume": 911.572, "quote_volume": 30855.15672, "trades": 103, "taker_buy_quote": 8543.11187}, {"ts": 1775657880000, "open": 33.65, "high": 33.7, "low": 33.61, "close": 33.66, "volume": 645.563, "quote_volume": 21728.05007, "trades": 98, "taker_buy_quote": 9240.04114}, {"ts": 1775657940000, "open": 33.65, "high": 33.65, "low": 33.5, "close": 33.6, "volume": 368.451, "quote_volume": 12369.29389, "trades": 60, "taker_buy_quote": 1439.20138}, {"ts": 1775658000000, "open": 33.56, "high": 33.59, "low": 33.52, "close": 33.55, "volume": 151.515, "quote_volume": 5085.23778, "trades": 30, "taker_buy_quote": 5062.94738}, {"ts": 1775658060000, "open": 33.5, "high": 33.53, "low": 33.47, "close": 33.53, "volume": 108.552, "quote_volume": 3636.48448, "trades": 23, "taker_buy_quote": 1189.1527}, {"ts": 1775658120000, "open": 33.55, "high": 33.58, "low": 33.55, "close": 33.58, "volume": 5.856, "quote_volume": 196.63569, "trades": 7, "taker_buy_quote": 196.63569}, {"ts": 1775658180000, "open": 33.56, "high": 33.57, "low": 33.49, "close": 33.5, "volume": 181.455, "quote_volume": 6083.03057, "trades": 41, "taker_buy_quote": 697.90132}, {"ts": 1775658240000, "open": 33.49, "high": 33.49, "low": 33.36, "close": 33.46, "volume": 328.143, "quote_volume": 10964.9893, "trades": 71, "taker_buy_quote": 2487.31158}, {"ts": 1775658300000, "open": 33.5, "high": 33.57, "low": 33.47, "close": 33.57, "volume": 2385.158, "quote_volume": 79928.7298, "trades": 285, "taker_buy_quote": 59683.96304}, {"ts": 1775658360000, "open": 33.57, "high": 33.58, "low": 33.5, "close": 33.58, "volume": 743.773, "quote_volume": 24965.48533, "trades": 125, "taker_buy_quote": 14696.74351}, {"ts": 1775658420000, "open": 33.57, "high": 33.59, "low": 33.54, "close": 33.56, "volume": 342.144, "quote_volume": 11487.45273, "trades": 115, "taker_buy_quote": 8925.0298}, {"ts": 1775658480000, "open": 33.54, "high": 33.58, "low": 33.51, "close": 33.54, "volume": 272.412, "quote_volume": 9136.4034, "trades": 108, "taker_buy_quote": 4174.29539}, {"ts": 1775658540000, "open": 33.54, "high": 33.56, "low": 33.5, "close": 33.56, "volume": 309.919, "quote_volume": 10387.158, "trades": 67, "taker_buy_quote": 2613.75375}, {"ts": 1775658600000, "open": 33.56, "high": 33.56, "low": 33.3, "close": 33.34, "volume": 1213.586, "quote_volume": 40481.64846, "trades": 312, "taker_buy_quote": 25160.15468}, {"ts": 1775658660000, "open": 33.32, "high": 33.33, "low": 33.17, "close": 33.19, "volume": 1427.473, "quote_volume": 47404.76769, "trades": 191, "taker_buy_quote": 2556.21543}, {"ts": 1775658720000, "open": 33.18, "high": 33.22, "low": 33.07, "close": 33.1, "volume": 755.007, "quote_volume": 25035.63794, "trades": 210, "taker_buy_quote": 10681.91541}, {"ts": 1775658780000, "open": 33.1, "high": 33.1, "low": 33.05, "close": 33.06, "volume": 400.068, "quote_volume": 13231.25184, "trades": 114, "taker_buy_quote": 5685.16602}, {"ts": 1775658840000, "open": 33.06, "high": 33.1, "low": 33.05, "close": 33.06, "volume": 409.145, "quote_volume": 13530.91306, "trades": 107, "taker_buy_quote": 6400.78866}, {"ts": 1775658900000, "open": 33.07, "high": 33.22, "low": 33.05, "close": 33.07, "volume": 813.597, "quote_volume": 26966.77709, "trades": 209, "taker_buy_quote": 16372.00989}, {"ts": 1775658960000, "open": 33.08, "high": 33.1, "low": 32.95, "close": 33.03, "volume": 2006.465, "quote_volume": 66270.11246, "trades": 165, "taker_buy_quote": 31212.91147}, {"ts": 1775659020000, "open": 33.01, "high": 33.12, "low": 33.01, "close": 33.11, "volume": 377.117, "quote_volume": 12465.29033, "trades": 65, "taker_buy_quote": 12093.11916}, {"ts": 1775659080000, "open": 33.11, "high": 33.13, "low": 33.07, "close": 33.13, "volume": 63.111, "quote_volume": 2089.5186, "trades": 27, "taker_buy_quote": 1720.90318}, {"ts": 1775659140000, "open": 33.13, "high": 33.13, "low": 33.05, "close": 33.05, "volume": 142.298, "quote_volume": 4711.13855, "trades": 36, "taker_buy_quote": 63.46662}, {"ts": 1775659200000, "open": 33.02, "high": 33.09, "low": 33.02, "close": 33.06, "volume": 42.522, "quote_volume": 1405.124, "trades": 20, "taker_buy_quote": 1098.62655}, {"ts": 1775659260000, "open": 33.05, "high": 33.16, "low": 33.03, "close": 33.14, "volume": 337.199, "quote_volume": 11153.17138, "trades": 82, "taker_buy_quote": 1352.13894}, {"ts": 1775659320000, "open": 33.12, "high": 33.18, "low": 33.1, "close": 33.17, "volume": 178.72, "quote_volume": 5919.56943, "trades": 69, "taker_buy_quote": 2558.10842}, {"ts": 1775659380000, "open": 33.16, "high": 33.19, "low": 33.08, "close": 33.08, "volume": 803.058, "quote_volume": 26609.67426, "trades": 194, "taker_buy_quote": 13198.35257}, {"ts": 1775659440000, "open": 33.08, "high": 33.08, "low": 32.97, "close": 33.01, "volume": 2051.207, "quote_volume": 67699.37643, "trades": 206, "taker_buy_quote": 35315.23956}, {"ts": 1775659500000, "open": 33.01, "high": 33.06, "low": 33.01, "close": 33.01, "volume": 1181.805, "quote_volume": 39016.08095, "trades": 211, "taker_buy_quote": 8681.53029}, {"ts": 1775659560000, "open": 33.01, "high": 33.05, "low": 32.95, "close": 32.98, "volume": 2067.032, "quote_volume": 68207.30835, "trades": 138, "taker_buy_quote": 4348.76465}, {"ts": 1775659620000, "open": 32.98, "high": 32.98, "low": 32.72, "close": 32.76, "volume": 2411.399, "quote_volume": 79111.5852, "trades": 363, "taker_buy_quote": 31532.17176}, {"ts": 1775659680000, "open": 32.77, "high": 32.96, "low": 32.77, "close": 32.87, "volume": 971.036, "quote_volume": 31921.72321, "trades": 206, "taker_buy_quote": 12389.64839}, {"ts": 1775659740000, "open": 32.88, "high": 32.88, "low": 32.48, "close": 32.6, "volume": 18134.179, "quote_volume": 591318.92124, "trades": 757, "taker_buy_quote": 103307.65414}, {"ts": 1775659800000, "open": 32.6, "high": 32.63, "low": 32.52, "close": 32.56, "volume": 2113.956, "quote_volume": 68858.73608, "trades": 412, "taker_buy_quote": 33379.83579}, {"ts": 1775659860000, "open": 32.56, "high": 32.57, "low": 32.46, "close": 32.47, "volume": 979.466, "quote_volume": 31858.54733, "trades": 157, "taker_buy_quote": 13116.88701}, {"ts": 1775659920000, "open": 32.46, "high": 32.53, "low": 32.44, "close": 32.53, "volume": 766.978, "quote_volume": 24911.35478, "trades": 165, "taker_buy_quote": 9544.35767}, {"ts": 1775659980000, "open": 32.5, "high": 32.55, "low": 32.49, "close": 32.49, "volume": 369.866, "quote_volume": 12028.90871, "trades": 184, "taker_buy_quote": 7187.56008}, {"ts": 1775660040000, "open": 32.51, "high": 32.6, "low": 32.51, "close": 32.57, "volume": 199.352, "quote_volume": 6490.61567, "trades": 74, "taker_buy_quote": 4937.69513}, {"ts": 1775660100000, "open": 32.57, "high": 32.57, "low": 32.51, "close": 32.51, "volume": 188.332, "quote_volume": 6127.67362, "trades": 34, "taker_buy_quote": 1698.59481}, {"ts": 1775660160000, "open": 32.51, "high": 32.59, "low": 32.49, "close": 32.59, "volume": 508.896, "quote_volume": 16552.17555, "trades": 70, "taker_buy_quote": 9641.75326}, {"ts": 1775660220000, "open": 32.57, "high": 32.58, "low": 32.5, "close": 32.5, "volume": 130.408, "quote_volume": 4241.35757, "trades": 45, "taker_buy_quote": 881.36194}, {"ts": 1775660280000, "open": 32.53, "high": 32.62, "low": 32.53, "close": 32.59, "volume": 193.448, "quote_volume": 6301.79915, "trades": 50, "taker_buy_quote": 4878.91045}, {"ts": 1775660340000, "open": 32.59, "high": 32.63, "low": 32.59, "close": 32.63, "volume": 60.611, "quote_volume": 1976.76364, "trades": 18, "taker_buy_quote": 1652.46026}, {"ts": 1775660400000, "open": 32.62, "high": 32.68, "low": 32.58, "close": 32.63, "volume": 170.002, "quote_volume": 5548.01926, "trades": 68, "taker_buy_quote": 2774.89697}, {"ts": 1775660460000, "open": 32.64, "high": 32.72, "low": 32.64, "close": 32.7, "volume": 95.009, "quote_volume": 3104.92405, "trades": 40, "taker_buy_quote": 2173.06085}, {"ts": 1775660520000, "open": 32.69, "high": 32.79, "low": 32.69, "close": 32.77, "volume": 166.844, "quote_volume": 5462.10305, "trades": 74, "taker_buy_quote": 2686.6797}, {"ts": 1775660580000, "open": 32.76, "high": 32.78, "low": 32.73, "close": 32.77, "volume": 162.845, "quote_volume": 5334.01026, "trades": 36, "taker_buy_quote": 2993.69318}, {"ts": 1775660640000, "open": 32.76, "high": 32.78, "low": 32.73, "close": 32.75, "volume": 326.216, "quote_volume": 10686.14342, "trades": 96, "taker_buy_quote": 3566.70391}, {"ts": 1775660700000, "open": 32.76, "high": 32.84, "low": 32.76, "close": 32.82, "volume": 984.16, "quote_volume": 32288.99503, "trades": 130, "taker_buy_quote": 26175.99977}, {"ts": 1775660760000, "open": 32.82, "high": 32.85, "low": 32.8, "close": 32.85, "volume": 288.761, "quote_volume": 9480.75695, "trades": 87, "taker_buy_quote": 3027.86062}, {"ts": 1775660820000, "open": 32.84, "high": 32.85, "low": 32.73, "close": 32.83, "volume": 1379.319, "quote_volume": 45247.14069, "trades": 180, "taker_buy_quote": 8902.57738}, {"ts": 1775660880000, "open": 32.83, "high": 32.84, "low": 32.71, "close": 32.71, "volume": 285.513, "quote_volume": 9365.89833, "trades": 61, "taker_buy_quote": 1454.74875}, {"ts": 1775660940000, "open": 32.7, "high": 32.76, "low": 32.65, "close": 32.73, "volume": 503.696, "quote_volume": 16475.83319, "trades": 74, "taker_buy_quote": 9123.94209}, {"ts": 1775661000000, "open": 32.67, "high": 32.7, "low": 32.65, "close": 32.7, "volume": 229.741, "quote_volume": 7509.53352, "trades": 34, "taker_buy_quote": 6793.12275}, {"ts": 1775661060000, "open": 32.7, "high": 32.73, "low": 32.69, "close": 32.71, "volume": 1178.594, "quote_volume": 38536.48103, "trades": 66, "taker_buy_quote": 36039.34116}, {"ts": 1775661120000, "open": 32.72, "high": 32.75, "low": 32.71, "close": 32.75, "volume": 355.721, "quote_volume": 11641.84912, "trades": 81, "taker_buy_quote": 10872.39497}, {"ts": 1775661180000, "open": 32.75, "high": 32.75, "low": 32.71, "close": 32.71, "volume": 119.924, "quote_volume": 3925.13636, "trades": 45, "taker_buy_quote": 2273.13539}, {"ts": 1775661240000, "open": 32.72, "high": 32.8, "low": 32.69, "close": 32.78, "volume": 169.18, "quote_volume": 5538.74057, "trades": 52, "taker_buy_quote": 2935.67256}, {"ts": 1775661300000, "open": 32.77, "high": 32.79, "low": 32.75, "close": 32.79, "volume": 83.629, "quote_volume": 2740.33057, "trades": 34, "taker_buy_quote": 2537.08457}, {"ts": 1775661360000, "open": 32.78, "high": 32.78, "low": 32.72, "close": 32.76, "volume": 334.407, "quote_volume": 10945.61556, "trades": 79, "taker_buy_quote": 6443.61333}, {"ts": 1775661420000, "open": 32.75, "high": 32.8, "low": 32.74, "close": 32.79, "volume": 340.314, "quote_volume": 11154.2302, "trades": 64, "taker_buy_quote": 4517.43404}, {"ts": 1775661480000, "open": 32.78, "high": 32.78, "low": 32.71, "close": 32.76, "volume": 325.9, "quote_volume": 10679.68945, "trades": 71, "taker_buy_quote": 1680.16621}, {"ts": 1775661540000, "open": 32.76, "high": 32.84, "low": 32.76, "close": 32.84, "volume": 318.667, "quote_volume": 10447.43261, "trades": 42, "taker_buy_quote": 9980.65914}, {"ts": 1775661600000, "open": 32.84, "high": 32.86, "low": 32.8, "close": 32.84, "volume": 75.361, "quote_volume": 2474.52069, "trades": 46, "taker_buy_quote": 322.05741}, {"ts": 1775661660000, "open": 32.85, "high": 32.86, "low": 32.79, "close": 32.79, "volume": 89.251, "quote_volume": 2930.2819, "trades": 57, "taker_buy_quote": 788.73393}, {"ts": 1775661720000, "open": 32.8, "high": 32.84, "low": 32.75, "close": 32.77, "volume": 201.179, "quote_volume": 6599.17321, "trades": 79, "taker_buy_quote": 4615.9439}, {"ts": 1775661780000, "open": 32.76, "high": 32.76, "low": 32.73, "close": 32.75, "volume": 67.954, "quote_volume": 2225.03635, "trades": 38, "taker_buy_quote": 1236.00932}, {"ts": 1775661840000, "open": 32.75, "high": 32.77, "low": 32.73, "close": 32.74, "volume": 18.037, "quote_volume": 590.68417, "trades": 12, "taker_buy_quote": 72.77316}, {"ts": 1775661900000, "open": 32.73, "high": 32.73, "low": 32.66, "close": 32.67, "volume": 108.417, "quote_volume": 3543.88984, "trades": 54, "taker_buy_quote": 1416.73335}, {"ts": 1775661960000, "open": 32.66, "high": 32.67, "low": 32.66, "close": 32.67, "volume": 55.569, "quote_volume": 1815.27501, "trades": 12, "taker_buy_quote": 946.67859}, {"ts": 1775662020000, "open": 32.73, "high": 32.73, "low": 32.7, "close": 32.7, "volume": 58.047, "quote_volume": 1898.7577, "trades": 37, "taker_buy_quote": 733.69752}, {"ts": 1775662080000, "open": 32.7, "high": 32.71, "low": 32.68, "close": 32.68, "volume": 62.663, "quote_volume": 2048.77327, "trades": 24, "taker_buy_quote": 1017.00583}, {"ts": 1775662140000, "open": 32.69, "high": 32.69, "low": 32.68, "close": 32.69, "volume": 53.831, "quote_volume": 1759.59959, "trades": 15, "taker_buy_quote": 1380.70767}, {"ts": 1775662200000, "open": 32.67, "high": 32.73, "low": 32.66, "close": 32.72, "volume": 112.457, "quote_volume": 3676.35172, "trades": 41, "taker_buy_quote": 2247.13959}, {"ts": 1775662260000, "open": 32.71, "high": 32.73, "low": 32.69, "close": 32.69, "volume": 73.652, "quote_volume": 2408.59108, "trades": 34, "taker_buy_quote": 616.00416}, {"ts": 1775662320000, "open": 32.69, "high": 32.74, "low": 32.68, "close": 32.73, "volume": 108.009, "quote_volume": 3531.9344, "trades": 32, "taker_buy_quote": 844.7547}, {"ts": 1775662380000, "open": 32.73, "high": 32.73, "low": 32.69, "close": 32.71, "volume": 28.187, "quote_volume": 922.03629, "trades": 16, "taker_buy_quote": 277.69166}, {"ts": 1775662440000, "open": 32.72, "high": 32.73, "low": 32.72, "close": 32.73, "volume": 14.119, "quote_volume": 462.07587, "trades": 6, "taker_buy_quote": 226.41987}, {"ts": 1775662500000, "open": 32.72, "high": 32.84, "low": 32.72, "close": 32.74, "volume": 128.454, "quote_volume": 4211.25058, "trades": 41, "taker_buy_quote": 3112.35251}, {"ts": 1775662560000, "open": 32.75, "high": 32.78, "low": 32.71, "close": 32.77, "volume": 120.07, "quote_volume": 3932.16221, "trades": 79, "taker_buy_quote": 3048.16169}, {"ts": 1775662620000, "open": 32.77, "high": 32.82, "low": 32.76, "close": 32.8, "volume": 211.418, "quote_volume": 6933.55832, "trades": 103, "taker_buy_quote": 3216.9571}, {"ts": 1775662680000, "open": 32.8, "high": 32.8, "low": 32.78, "close": 32.78, "volume": 31.538, "quote_volume": 1034.4122, "trades": 15, "taker_buy_quote": 11.17798}, {"ts": 1775662740000, "open": 32.78, "high": 32.8, "low": 32.78, "close": 32.79, "volume": 36.669, "quote_volume": 1202.37455, "trades": 25, "taker_buy_quote": 732.33523}, {"ts": 1775662800000, "open": 32.78, "high": 32.78, "low": 32.76, "close": 32.76, "volume": 39.593, "quote_volume": 1297.38789, "trades": 17, "taker_buy_quote": 678.37406}, {"ts": 1775662860000, "open": 32.75, "high": 32.78, "low": 32.74, "close": 32.77, "volume": 78.659, "quote_volume": 2577.85851, "trades": 23, "taker_buy_quote": 340.22362}, {"ts": 1775662920000, "open": 32.76, "high": 32.84, "low": 32.76, "close": 32.81, "volume": 1631.807, "quote_volume": 53545.64363, "trades": 94, "taker_buy_quote": 52306.93211}, {"ts": 1775662980000, "open": 32.8, "high": 32.86, "low": 32.75, "close": 32.83, "volume": 1775.465, "quote_volume": 58263.4706, "trades": 172, "taker_buy_quote": 55831.61569}, {"ts": 1775663040000, "open": 32.81, "high": 32.83, "low": 32.8, "close": 32.83, "volume": 442.609, "quote_volume": 14525.18773, "trades": 80, "taker_buy_quote": 12946.91497}, {"ts": 1775663100000, "open": 32.82, "high": 32.83, "low": 32.82, "close": 32.82, "volume": 65.369, "quote_volume": 2145.90766, "trades": 17, "taker_buy_quote": 1442.48454}, {"ts": 1775663160000, "open": 32.81, "high": 32.83, "low": 32.8, "close": 32.83, "volume": 93.615, "quote_volume": 3071.71479, "trades": 17, "taker_buy_quote": 525.28}, {"ts": 1775663220000, "open": 32.84, "high": 32.84, "low": 32.8, "close": 32.8, "volume": 295.696, "quote_volume": 9700.94521, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775663280000, "open": 32.8, "high": 32.84, "low": 32.78, "close": 32.8, "volume": 1636.732, "quote_volume": 53685.40922, "trades": 170, "taker_buy_quote": 3481.0127}, {"ts": 1775663340000, "open": 32.8, "high": 32.85, "low": 32.8, "close": 32.85, "volume": 130.359, "quote_volume": 4277.20527, "trades": 23, "taker_buy_quote": 593.15676}, {"ts": 1775663400000, "open": 32.83, "high": 32.83, "low": 32.81, "close": 32.81, "volume": 11.191, "quote_volume": 367.26653, "trades": 5, "taker_buy_quote": 198.10678}, {"ts": 1775663460000, "open": 32.84, "high": 32.84, "low": 32.82, "close": 32.82, "volume": 4.552, "quote_volume": 149.41568, "trades": 3, "taker_buy_quote": 31.26368}, {"ts": 1775663520000, "open": 32.82, "high": 32.82, "low": 32.81, "close": 32.81, "volume": 98.129, "quote_volume": 3219.72735, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 32.81, "high": 32.85, "low": 32.81, "close": 32.85, "volume": 56.103, "quote_volume": 1842.26286, "trades": 14, "taker_buy_quote": 1504.9825}, {"ts": 1775663640000, "open": 32.83, "high": 32.85, "low": 32.83, "close": 32.85, "volume": 23.222, "quote_volume": 762.57745, "trades": 10, "taker_buy_quote": 29.45748}, {"ts": 1775663700000, "open": 32.86, "high": 32.92, "low": 32.86, "close": 32.92, "volume": 169.714, "quote_volume": 5581.76062, "trades": 23, "taker_buy_quote": 4105.72228}, {"ts": 1775663760000, "open": 32.91, "high": 32.93, "low": 32.89, "close": 32.92, "volume": 268.829, "quote_volume": 8848.89967, "trades": 19, "taker_buy_quote": 128.81596}, {"ts": 1775663820000, "open": 32.91, "high": 32.95, "low": 32.9, "close": 32.91, "volume": 174.456, "quote_volume": 5746.08799, "trades": 25, "taker_buy_quote": 5702.31841}, {"ts": 1775663880000, "open": 32.9, "high": 32.9, "low": 32.88, "close": 32.88, "volume": 9.701, "quote_volume": 319.11448, "trades": 9, "taker_buy_quote": 25.74504}, {"ts": 1775663940000, "open": 32.88, "high": 32.89, "low": 32.87, "close": 32.89, "volume": 23.035, "quote_volume": 757.52568, "trades": 8, "taker_buy_quote": 470.85008}, {"ts": 1775664000000, "open": 32.88, "high": 32.93, "low": 32.87, "close": 32.93, "volume": 79.261, "quote_volume": 2608.50306, "trades": 27, "taker_buy_quote": 2090.74776}, {"ts": 1775664060000, "open": 32.95, "high": 32.95, "low": 32.92, "close": 32.94, "volume": 104.076, "quote_volume": 3427.57045, "trades": 23, "taker_buy_quote": 1722.51157}, {"ts": 1775664120000, "open": 32.93, "high": 32.95, "low": 32.92, "close": 32.92, "volume": 111.707, "quote_volume": 3678.51257, "trades": 28, "taker_buy_quote": 2435.90868}, {"ts": 1775664180000, "open": 32.91, "high": 32.95, "low": 32.88, "close": 32.95, "volume": 103.92, "quote_volume": 3420.72005, "trades": 36, "taker_buy_quote": 2788.75768}, {"ts": 1775664240000, "open": 32.94, "high": 32.94, "low": 32.85, "close": 32.86, "volume": 48.107, "quote_volume": 1582.75798, "trades": 29, "taker_buy_quote": 380.76229}, {"ts": 1775664300000, "open": 32.86, "high": 32.91, "low": 32.86, "close": 32.9, "volume": 68.02, "quote_volume": 2236.27729, "trades": 20, "taker_buy_quote": 1808.47396}, {"ts": 1775664360000, "open": 32.89, "high": 32.89, "low": 32.87, "close": 32.89, "volume": 61.052, "quote_volume": 2007.3604, "trades": 34, "taker_buy_quote": 1241.50001}, {"ts": 1775664420000, "open": 32.88, "high": 32.88, "low": 32.83, "close": 32.86, "volume": 160.985, "quote_volume": 5288.95328, "trades": 50, "taker_buy_quote": 1942.89908}, {"ts": 1775664480000, "open": 32.84, "high": 32.89, "low": 32.83, "close": 32.87, "volume": 109.109, "quote_volume": 3585.3146, "trades": 31, "taker_buy_quote": 1998.17375}, {"ts": 1775664540000, "open": 32.87, "high": 32.89, "low": 32.86, "close": 32.88, "volume": 63.006, "quote_volume": 2071.21006, "trades": 24, "taker_buy_quote": 1124.81617}, {"ts": 1775664600000, "open": 32.87, "high": 32.9, "low": 32.87, "close": 32.9, "volume": 32.175, "quote_volume": 1058.25015, "trades": 18, "taker_buy_quote": 685.05171}, {"ts": 1775664660000, "open": 32.89, "high": 32.93, "low": 32.88, "close": 32.92, "volume": 217.457, "quote_volume": 7156.46719, "trades": 98, "taker_buy_quote": 5522.23786}, {"ts": 1775664720000, "open": 32.91, "high": 32.96, "low": 32.9, "close": 32.94, "volume": 285.65, "quote_volume": 9406.19535, "trades": 41, "taker_buy_quote": 8717.76005}, {"ts": 1775664780000, "open": 32.93, "high": 32.97, "low": 32.93, "close": 32.97, "volume": 213.62, "quote_volume": 7038.56699, "trades": 43, "taker_buy_quote": 5133.81967}, {"ts": 1775664840000, "open": 32.95, "high": 32.95, "low": 32.93, "close": 32.94, "volume": 100.881, "quote_volume": 3323.03953, "trades": 22, "taker_buy_quote": 2057.789}, {"ts": 1775664900000, "open": 32.93, "high": 32.93, "low": 32.87, "close": 32.87, "volume": 56.606, "quote_volume": 1863.11269, "trades": 21, "taker_buy_quote": 818.04627}, {"ts": 1775664960000, "open": 32.89, "high": 32.92, "low": 32.89, "close": 32.89, "volume": 45.305, "quote_volume": 1490.37039, "trades": 15, "taker_buy_quote": 524.20943}, {"ts": 1775665020000, "open": 32.88, "high": 32.97, "low": 32.87, "close": 32.97, "volume": 53.293, "quote_volume": 1754.14728, "trades": 36, "taker_buy_quote": 1543.64677}, {"ts": 1775665080000, "open": 32.96, "high": 33.03, "low": 32.96, "close": 33.01, "volume": 112.102, "quote_volume": 3697.62846, "trades": 67, "taker_buy_quote": 2616.72258}, {"ts": 1775665140000, "open": 33.02, "high": 33.12, "low": 32.99, "close": 33.08, "volume": 486.539, "quote_volume": 16095.27284, "trades": 130, "taker_buy_quote": 11213.60071}, {"ts": 1775665200000, "open": 33.08, "high": 33.08, "low": 33.0, "close": 33.0, "volume": 188.857, "quote_volume": 6245.89372, "trades": 67, "taker_buy_quote": 3258.96708}, {"ts": 1775665260000, "open": 33.01, "high": 33.02, "low": 33.01, "close": 33.02, "volume": 52.459, "quote_volume": 1731.87691, "trades": 29, "taker_buy_quote": 1183.83757}, {"ts": 1775665320000, "open": 33.02, "high": 33.03, "low": 33.02, "close": 33.03, "volume": 32.542, "quote_volume": 1074.75867, "trades": 16, "taker_buy_quote": 15.82137}, {"ts": 1775665380000, "open": 33.04, "high": 33.08, "low": 33.03, "close": 33.08, "volume": 121.724, "quote_volume": 4023.18372, "trades": 72, "taker_buy_quote": 3521.45547}, {"ts": 1775665440000, "open": 33.06, "high": 33.06, "low": 33.05, "close": 33.05, "volume": 43.042, "quote_volume": 1422.67421, "trades": 17, "taker_buy_quote": 1049.83716}, {"ts": 1775665500000, "open": 33.05, "high": 33.05, "low": 33.01, "close": 33.01, "volume": 234.591, "quote_volume": 7748.47942, "trades": 51, "taker_buy_quote": 4857.15616}, {"ts": 1775665560000, "open": 33.01, "high": 33.04, "low": 33.01, "close": 33.04, "volume": 64.359, "quote_volume": 2125.27023, "trades": 22, "taker_buy_quote": 2066.29383}, {"ts": 1775665620000, "open": 33.03, "high": 33.03, "low": 33.01, "close": 33.03, "volume": 77.803, "quote_volume": 2569.10296, "trades": 20, "taker_buy_quote": 1269.25911}, {"ts": 1775665680000, "open": 33.04, "high": 33.04, "low": 33.04, "close": 33.04, "volume": 8.865, "quote_volume": 292.8996, "trades": 6, "taker_buy_quote": 98.39312}, {"ts": 1775665740000, "open": 33.03, "high": 33.04, "low": 33.03, "close": 33.03, "volume": 74.961, "quote_volume": 2476.51069, "trades": 24, "taker_buy_quote": 1813.43344}, {"ts": 1775665800000, "open": 33.01, "high": 33.01, "low": 32.86, "close": 32.89, "volume": 516.493, "quote_volume": 16991.37202, "trades": 145, "taker_buy_quote": 13288.44548}, {"ts": 1775665860000, "open": 32.89, "high": 32.9, "low": 32.87, "close": 32.87, "volume": 118.408, "quote_volume": 3894.38651, "trades": 48, "taker_buy_quote": 2735.92715}, {"ts": 1775665920000, "open": 32.86, "high": 32.9, "low": 32.84, "close": 32.89, "volume": 129.844, "quote_volume": 4268.97494, "trades": 27, "taker_buy_quote": 2929.1923}, {"ts": 1775665980000, "open": 32.88, "high": 32.9, "low": 32.87, "close": 32.89, "volume": 74.739, "quote_volume": 2458.06847, "trades": 24, "taker_buy_quote": 467.13138}, {"ts": 1775666040000, "open": 32.89, "high": 32.9, "low": 32.89, "close": 32.89, "volume": 37.147, "quote_volume": 1221.81841, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775666100000, "open": 32.89, "high": 32.93, "low": 32.89, "close": 32.91, "volume": 53.917, "quote_volume": 1773.92463, "trades": 20, "taker_buy_quote": 725.07707}, {"ts": 1775666160000, "open": 32.91, "high": 32.91, "low": 32.89, "close": 32.89, "volume": 38.96, "quote_volume": 1281.64537, "trades": 15, "taker_buy_quote": 143.98125}, {"ts": 1775666220000, "open": 32.9, "high": 32.92, "low": 32.86, "close": 32.92, "volume": 81.772, "quote_volume": 2688.41916, "trades": 34, "taker_buy_quote": 1257.65986}, {"ts": 1775666280000, "open": 32.93, "high": 32.93, "low": 32.86, "close": 32.88, "volume": 46.562, "quote_volume": 1531.63199, "trades": 27, "taker_buy_quote": 300.68006}, {"ts": 1775666340000, "open": 32.88, "high": 32.88, "low": 32.86, "close": 32.87, "volume": 53.38, "quote_volume": 1754.73298, "trades": 22, "taker_buy_quote": 342.1164}, {"ts": 1775666400000, "open": 32.88, "high": 32.9, "low": 32.84, "close": 32.86, "volume": 96.393, "quote_volume": 3167.96319, "trades": 65, "taker_buy_quote": 946.78031}, {"ts": 1775666460000, "open": 32.89, "high": 32.89, "low": 32.87, "close": 32.89, "volume": 68.697, "quote_volume": 2258.61736, "trades": 25, "taker_buy_quote": 737.20649}, {"ts": 1775666520000, "open": 32.9, "high": 32.92, "low": 32.9, "close": 32.91, "volume": 17.345, "quote_volume": 570.81796, "trades": 9, "taker_buy_quote": 402.29796}, {"ts": 1775666580000, "open": 32.93, "high": 32.93, "low": 32.9, "close": 32.9, "volume": 206.99, "quote_volume": 6814.21002, "trades": 46, "taker_buy_quote": 5457.98058}, {"ts": 1775666640000, "open": 32.9, "high": 32.92, "low": 32.9, "close": 32.92, "volume": 23.855, "quote_volume": 785.1118, "trades": 16, "taker_buy_quote": 594.226}, {"ts": 1775666700000, "open": 32.91, "high": 32.92, "low": 32.9, "close": 32.9, "volume": 31.288, "quote_volume": 1029.5589, "trades": 10, "taker_buy_quote": 207.80487}, {"ts": 1775666760000, "open": 32.92, "high": 32.97, "low": 32.9, "close": 32.97, "volume": 1359.356, "quote_volume": 44726.0665, "trades": 53, "taker_buy_quote": 28689.79375}, {"ts": 1775666820000, "open": 32.96, "high": 32.96, "low": 32.95, "close": 32.95, "volume": 4.228, "quote_volume": 139.31817, "trades": 3, "taker_buy_quote": 48.93075}, {"ts": 1775666880000, "open": 32.98, "high": 33.0, "low": 32.98, "close": 33.0, "volume": 37.978, "quote_volume": 1252.9469, "trades": 12, "taker_buy_quote": 1220.03286}, {"ts": 1775666940000, "open": 33.0, "high": 33.05, "low": 33.0, "close": 33.02, "volume": 154.329, "quote_volume": 5095.04863, "trades": 105, "taker_buy_quote": 4213.57504}, {"ts": 1775667000000, "open": 33.02, "high": 33.02, "low": 32.97, "close": 32.97, "volume": 7.291, "quote_volume": 240.53255, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775667060000, "open": 33.0, "high": 33.01, "low": 32.97, "close": 32.99, "volume": 64.871, "quote_volume": 2140.1077, "trades": 33, "taker_buy_quote": 1058.66626}, {"ts": 1775667120000, "open": 32.99, "high": 33.02, "low": 32.98, "close": 32.98, "volume": 56.431, "quote_volume": 1862.12139, "trades": 26, "taker_buy_quote": 368.54397}, {"ts": 1775667180000, "open": 32.97, "high": 32.97, "low": 32.91, "close": 32.92, "volume": 311.757, "quote_volume": 10270.32355, "trades": 66, "taker_buy_quote": 847.29387}, {"ts": 1775667240000, "open": 32.93, "high": 32.98, "low": 32.93, "close": 32.98, "volume": 98.161, "quote_volume": 3234.52261, "trades": 39, "taker_buy_quote": 2608.23177}, {"ts": 1775667300000, "open": 33.0, "high": 33.03, "low": 32.99, "close": 33.0, "volume": 71.822, "quote_volume": 2369.83759, "trades": 49, "taker_buy_quote": 1966.76891}, {"ts": 1775667360000, "open": 33.0, "high": 33.0, "low": 32.98, "close": 32.98, "volume": 62.426, "quote_volume": 2059.52704, "trades": 48, "taker_buy_quote": 1003.3924}, {"ts": 1775667420000, "open": 32.99, "high": 33.05, "low": 32.97, "close": 33.05, "volume": 153.783, "quote_volume": 5075.79074, "trades": 49, "taker_buy_quote": 3817.86687}, {"ts": 1775667480000, "open": 33.04, "high": 33.04, "low": 33.0, "close": 33.02, "volume": 96.776, "quote_volume": 3194.56901, "trades": 22, "taker_buy_quote": 1120.06484}, {"ts": 1775667540000, "open": 32.99, "high": 32.99, "low": 32.93, "close": 32.93, "volume": 4.695, "quote_volume": 154.81727, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 32.93, "high": 32.99, "low": 32.93, "close": 32.95, "volume": 21.59, "quote_volume": 711.6333, "trades": 13, "taker_buy_quote": 256.81606}, {"ts": 1775667660000, "open": 32.94, "high": 33.0, "low": 32.94, "close": 33.0, "volume": 19.976, "quote_volume": 658.25417, "trades": 12, "taker_buy_quote": 535.19429}, {"ts": 1775667720000, "open": 32.99, "high": 33.04, "low": 32.95, "close": 33.02, "volume": 230.193, "quote_volume": 7596.01473, "trades": 48, "taker_buy_quote": 3158.04674}, {"ts": 1775667780000, "open": 33.01, "high": 33.04, "low": 33.01, "close": 33.04, "volume": 38.985, "quote_volume": 1287.70013, "trades": 18, "taker_buy_quote": 897.8785}, {"ts": 1775667840000, "open": 33.05, "high": 33.05, "low": 33.01, "close": 33.01, "volume": 228.092, "quote_volume": 7535.83368, "trades": 27, "taker_buy_quote": 225.96285}, {"ts": 1775667900000, "open": 33.0, "high": 33.0, "low": 33.0, "close": 33.0, "volume": 19.357, "quote_volume": 638.781, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775667960000, "open": 33.03, "high": 33.04, "low": 33.03, "close": 33.04, "volume": 42.481, "quote_volume": 1403.22552, "trades": 14, "taker_buy_quote": 792.72}, {"ts": 1775668020000, "open": 33.05, "high": 33.05, "low": 33.01, "close": 33.01, "volume": 12.925, "quote_volume": 426.79825, "trades": 4, "taker_buy_quote": 257.77509}, {"ts": 1775668080000, "open": 33.04, "high": 33.05, "low": 33.04, "close": 33.05, "volume": 154.218, "quote_volume": 5096.66699, "trades": 21, "taker_buy_quote": 4443.36764}, {"ts": 1775668140000, "open": 33.06, "high": 33.09, "low": 33.06, "close": 33.08, "volume": 54.053, "quote_volume": 1788.14328, "trades": 31, "taker_buy_quote": 776.44947}, {"ts": 1775668200000, "open": 33.08, "high": 33.09, "low": 33.07, "close": 33.08, "volume": 321.349, "quote_volume": 10630.25344, "trades": 35, "taker_buy_quote": 1165.90306}, {"ts": 1775668260000, "open": 33.07, "high": 33.15, "low": 33.07, "close": 33.15, "volume": 166.741, "quote_volume": 5521.07275, "trades": 45, "taker_buy_quote": 5164.676}, {"ts": 1775668320000, "open": 33.16, "high": 33.19, "low": 33.15, "close": 33.18, "volume": 75.584, "quote_volume": 2506.79416, "trades": 29, "taker_buy_quote": 303.6475}, {"ts": 1775668380000, "open": 33.18, "high": 33.23, "low": 33.18, "close": 33.22, "volume": 343.306, "quote_volume": 11403.65793, "trades": 43, "taker_buy_quote": 9774.60433}, {"ts": 1775668440000, "open": 33.21, "high": 33.21, "low": 33.15, "close": 33.18, "volume": 138.209, "quote_volume": 4583.49195, "trades": 32, "taker_buy_quote": 445.54438}, {"ts": 1775668500000, "open": 33.17, "high": 33.17, "low": 33.12, "close": 33.12, "volume": 165.801, "quote_volume": 5492.89226, "trades": 32, "taker_buy_quote": 1156.7517}, {"ts": 1775668560000, "open": 33.12, "high": 33.14, "low": 33.12, "close": 33.13, "volume": 64.088, "quote_volume": 2123.11891, "trades": 12, "taker_buy_quote": 686.63237}, {"ts": 1775668620000, "open": 33.12, "high": 33.12, "low": 33.08, "close": 33.1, "volume": 57.506, "quote_volume": 1903.06982, "trades": 16, "taker_buy_quote": 532.84384}, {"ts": 1775668680000, "open": 33.1, "high": 33.14, "low": 33.09, "close": 33.13, "volume": 47.336, "quote_volume": 1567.14864, "trades": 23, "taker_buy_quote": 1082.79845}, {"ts": 1775668740000, "open": 33.1, "high": 33.11, "low": 33.1, "close": 33.11, "volume": 9.665, "quote_volume": 319.92672, "trades": 2, "taker_buy_quote": 269.5333}, {"ts": 1775668800000, "open": 33.08, "high": 33.09, "low": 33.08, "close": 33.09, "volume": 24.761, "quote_volume": 819.2241, "trades": 5, "taker_buy_quote": 388.32612}, {"ts": 1775668860000, "open": 33.04, "high": 33.07, "low": 33.03, "close": 33.07, "volume": 64.307, "quote_volume": 2124.87664, "trades": 16, "taker_buy_quote": 415.64182}, {"ts": 1775668920000, "open": 33.06, "high": 33.06, "low": 33.0, "close": 33.04, "volume": 95.332, "quote_volume": 3147.64741, "trades": 33, "taker_buy_quote": 650.29504}, {"ts": 1775668980000, "open": 33.05, "high": 33.05, "low": 32.98, "close": 33.0, "volume": 423.044, "quote_volume": 13965.80116, "trades": 42, "taker_buy_quote": 2030.10436}, {"ts": 1775669040000, "open": 32.99, "high": 33.0, "low": 32.99, "close": 32.99, "volume": 26.714, "quote_volume": 881.43899, "trades": 6, "taker_buy_quote": 475.629}, {"ts": 1775669100000, "open": 33.01, "high": 33.01, "low": 32.98, "close": 32.99, "volume": 13.455, "quote_volume": 443.89963, "trades": 8, "taker_buy_quote": 142.04113}, {"ts": 1775669160000, "open": 32.95, "high": 32.96, "low": 32.92, "close": 32.96, "volume": 30.009, "quote_volume": 988.32006, "trades": 10, "taker_buy_quote": 180.19433}, {"ts": 1775669220000, "open": 32.93, "high": 32.93, "low": 32.88, "close": 32.88, "volume": 266.339, "quote_volume": 8760.30307, "trades": 37, "taker_buy_quote": 225.57708}, {"ts": 1775669280000, "open": 32.89, "high": 32.92, "low": 32.87, "close": 32.91, "volume": 105.878, "quote_volume": 3482.50177, "trades": 30, "taker_buy_quote": 363.52206}, {"ts": 1775669340000, "open": 32.94, "high": 32.94, "low": 32.94, "close": 32.94, "volume": 0.796, "quote_volume": 26.22024, "trades": 1, "taker_buy_quote": 26.22024}, {"ts": 1775669400000, "open": 32.96, "high": 32.98, "low": 32.94, "close": 32.98, "volume": 113.517, "quote_volume": 3742.11371, "trades": 23, "taker_buy_quote": 2767.68604}, {"ts": 1775669460000, "open": 32.96, "high": 32.98, "low": 32.96, "close": 32.97, "volume": 21.583, "quote_volume": 711.6844, "trades": 8, "taker_buy_quote": 506.41318}, {"ts": 1775669520000, "open": 32.96, "high": 32.96, "low": 32.93, "close": 32.93, "volume": 2.34, "quote_volume": 77.08176, "trades": 8, "taker_buy_quote": 36.33367}, {"ts": 1775669580000, "open": 32.92, "high": 32.94, "low": 32.92, "close": 32.94, "volume": 49.084, "quote_volume": 1616.37926, "trades": 15, "taker_buy_quote": 1532.1699}, {"ts": 1775669640000, "open": 32.93, "high": 32.95, "low": 32.92, "close": 32.95, "volume": 81.545, "quote_volume": 2686.45982, "trades": 30, "taker_buy_quote": 2635.33278}, {"ts": 1775669700000, "open": 32.96, "high": 32.96, "low": 32.92, "close": 32.92, "volume": 55.87, "quote_volume": 1841.11503, "trades": 64, "taker_buy_quote": 1626.08215}, {"ts": 1775669760000, "open": 32.93, "high": 33.1, "low": 32.93, "close": 33.09, "volume": 2637.499, "quote_volume": 87143.39721, "trades": 215, "taker_buy_quote": 85166.81981}, {"ts": 1775669820000, "open": 33.07, "high": 33.07, "low": 32.96, "close": 32.97, "volume": 116.321, "quote_volume": 3838.75112, "trades": 80, "taker_buy_quote": 1409.94989}, {"ts": 1775669880000, "open": 32.99, "high": 33.01, "low": 32.99, "close": 33.01, "volume": 80.572, "quote_volume": 2658.14583, "trades": 47, "taker_buy_quote": 2628.35586}, {"ts": 1775669940000, "open": 33.01, "high": 33.01, "low": 32.98, "close": 32.98, "volume": 22.347, "quote_volume": 737.16194, "trades": 14, "taker_buy_quote": 140.16046}, {"ts": 1775670000000, "open": 33.0, "high": 33.02, "low": 33.0, "close": 33.02, "volume": 88.656, "quote_volume": 2926.62273, "trades": 28, "taker_buy_quote": 1697.62742}, {"ts": 1775670060000, "open": 33.01, "high": 33.01, "low": 32.96, "close": 32.96, "volume": 134.07, "quote_volume": 4421.68406, "trades": 58, "taker_buy_quote": 1573.18906}, {"ts": 1775670120000, "open": 33.0, "high": 33.03, "low": 33.0, "close": 33.03, "volume": 17.386, "quote_volume": 574.04889, "trades": 5, "taker_buy_quote": 243.80519}, {"ts": 1775670180000, "open": 33.04, "high": 33.08, "low": 33.04, "close": 33.06, "volume": 92.292, "quote_volume": 3050.65798, "trades": 26, "taker_buy_quote": 1266.80668}, {"ts": 1775670240000, "open": 33.06, "high": 33.08, "low": 33.06, "close": 33.08, "volume": 14.106, "quote_volume": 466.49359, "trades": 7, "taker_buy_quote": 328.02071}, {"ts": 1775670300000, "open": 33.07, "high": 33.09, "low": 33.07, "close": 33.09, "volume": 19.307, "quote_volume": 638.75523, "trades": 12, "taker_buy_quote": 617.42508}, {"ts": 1775670360000, "open": 33.08, "high": 33.08, "low": 33.07, "close": 33.07, "volume": 32.935, "quote_volume": 1089.19008, "trades": 11, "taker_buy_quote": 900.04156}, {"ts": 1775670420000, "open": 33.07, "high": 33.07, "low": 33.04, "close": 33.04, "volume": 21.886, "quote_volume": 723.46548, "trades": 4, "taker_buy_quote": 330.4}, {"ts": 1775670480000, "open": 33.07, "high": 33.07, "low": 33.05, "close": 33.05, "volume": 49.92, "quote_volume": 1650.7419, "trades": 11, "taker_buy_quote": 1124.40432}, {"ts": 1775670540000, "open": 33.07, "high": 33.08, "low": 33.07, "close": 33.08, "volume": 41.09, "quote_volume": 1359.2212, "trades": 7, "taker_buy_quote": 1359.2212}, {"ts": 1775670600000, "open": 33.08, "high": 33.08, "low": 33.05, "close": 33.07, "volume": 193.35, "quote_volume": 6393.47622, "trades": 37, "taker_buy_quote": 431.03438}, {"ts": 1775670660000, "open": 33.06, "high": 33.1, "low": 33.06, "close": 33.1, "volume": 32.227, "quote_volume": 1066.26016, "trades": 9, "taker_buy_quote": 269.18715}, {"ts": 1775670720000, "open": 33.09, "high": 33.11, "low": 33.09, "close": 33.1, "volume": 141.037, "quote_volume": 4668.99704, "trades": 18, "taker_buy_quote": 3876.28514}, {"ts": 1775670780000, "open": 33.13, "high": 33.16, "low": 33.12, "close": 33.15, "volume": 48.895, "quote_volume": 1620.77007, "trades": 16, "taker_buy_quote": 700.70388}, {"ts": 1775670840000, "open": 33.11, "high": 33.11, "low": 33.11, "close": 33.11, "volume": 0.294, "quote_volume": 9.73434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 33.11, "high": 33.11, "low": 33.11, "close": 33.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 33.1, "high": 33.1, "low": 33.07, "close": 33.08, "volume": 49.979, "quote_volume": 1653.02407, "trades": 10, "taker_buy_quote": 463.12}, {"ts": 1775671020000, "open": 33.08, "high": 33.11, "low": 33.06, "close": 33.11, "volume": 318.708, "quote_volume": 10542.79464, "trades": 62, "taker_buy_quote": 4049.22198}, {"ts": 1775671080000, "open": 33.12, "high": 33.12, "low": 33.11, "close": 33.11, "volume": 35.979, "quote_volume": 1191.51465, "trades": 12, "taker_buy_quote": 202.6332}, {"ts": 1775671140000, "open": 33.11, "high": 33.15, "low": 33.11, "close": 33.14, "volume": 63.514, "quote_volume": 2103.8319, "trades": 24, "taker_buy_quote": 937.6257}, {"ts": 1775671200000, "open": 33.15, "high": 33.15, "low": 33.08, "close": 33.09, "volume": 127.164, "quote_volume": 4211.71618, "trades": 36, "taker_buy_quote": 504.78504}, {"ts": 1775671260000, "open": 33.05, "high": 33.14, "low": 33.05, "close": 33.14, "volume": 40.225, "quote_volume": 1331.40163, "trades": 12, "taker_buy_quote": 1256.49363}, {"ts": 1775671320000, "open": 33.14, "high": 33.16, "low": 33.12, "close": 33.16, "volume": 176.994, "quote_volume": 5862.80642, "trades": 19, "taker_buy_quote": 34.4467}, {"ts": 1775671380000, "open": 33.14, "high": 33.15, "low": 33.12, "close": 33.15, "volume": 85.788, "quote_volume": 2841.35589, "trades": 12, "taker_buy_quote": 16.0446}, {"ts": 1775671440000, "open": 33.15, "high": 33.15, "low": 33.12, "close": 33.15, "volume": 40.487, "quote_volume": 1341.87767, "trades": 17, "taker_buy_quote": 501.94891}, {"ts": 1775671500000, "open": 33.13, "high": 33.13, "low": 33.13, "close": 33.13, "volume": 0.227, "quote_volume": 7.52051, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671560000, "open": 33.15, "high": 33.15, "low": 33.15, "close": 33.15, "volume": 6.636, "quote_volume": 219.9834, "trades": 2, "taker_buy_quote": 219.9834}, {"ts": 1775671620000, "open": 33.15, "high": 33.17, "low": 33.15, "close": 33.17, "volume": 43.371, "quote_volume": 1437.79227, "trades": 8, "taker_buy_quote": 1285.09331}, {"ts": 1775671680000, "open": 33.18, "high": 33.19, "low": 33.18, "close": 33.18, "volume": 60.769, "quote_volume": 2016.91874, "trades": 10, "taker_buy_quote": 1609.31509}, {"ts": 1775671740000, "open": 33.17, "high": 33.17, "low": 33.16, "close": 33.16, "volume": 34.96, "quote_volume": 1159.56144, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 33.15, "high": 33.15, "low": 33.12, "close": 33.12, "volume": 8.089, "quote_volume": 268.06459, "trades": 6, "taker_buy_quote": 11.82384}, {"ts": 1775671860000, "open": 33.13, "high": 33.13, "low": 33.13, "close": 33.13, "volume": 33.791, "quote_volume": 1119.49583, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775671920000, "open": 33.13, "high": 33.14, "low": 33.13, "close": 33.14, "volume": 8.398, "quote_volume": 278.23247, "trades": 2, "taker_buy_quote": 278.23247}, {"ts": 1775671980000, "open": 33.12, "high": 33.16, "low": 33.12, "close": 33.14, "volume": 100.679, "quote_volume": 3336.38947, "trades": 31, "taker_buy_quote": 2262.33794}, {"ts": 1775672040000, "open": 33.12, "high": 33.12, "low": 33.12, "close": 33.12, "volume": 2.132, "quote_volume": 70.61184, "trades": 2, "taker_buy_quote": 70.61184}, {"ts": 1775672100000, "open": 33.12, "high": 33.13, "low": 33.12, "close": 33.12, "volume": 30.264, "quote_volume": 1002.38803, "trades": 6, "taker_buy_quote": 512.30016}, {"ts": 1775672160000, "open": 33.12, "high": 33.14, "low": 33.12, "close": 33.14, "volume": 3.384, "quote_volume": 112.1345, "trades": 4, "taker_buy_quote": 93.48794}, {"ts": 1775672220000, "open": 33.16, "high": 33.16, "low": 33.13, "close": 33.14, "volume": 30.844, "quote_volume": 1022.14617, "trades": 7, "taker_buy_quote": 1014.62112}, {"ts": 1775672280000, "open": 33.12, "high": 33.15, "low": 32.99, "close": 33.04, "volume": 610.535, "quote_volume": 20180.56627, "trades": 98, "taker_buy_quote": 14190.917}, {"ts": 1775672340000, "open": 33.02, "high": 33.02, "low": 32.95, "close": 32.98, "volume": 967.549, "quote_volume": 31921.7296, "trades": 139, "taker_buy_quote": 20336.05982}, {"ts": 1775672400000, "open": 32.98, "high": 33.01, "low": 32.95, "close": 32.95, "volume": 251.624, "quote_volume": 8292.9145, "trades": 61, "taker_buy_quote": 273.37932}, {"ts": 1775672460000, "open": 32.95, "high": 32.97, "low": 32.95, "close": 32.95, "volume": 127.442, "quote_volume": 4200.1127, "trades": 41, "taker_buy_quote": 368.33478}, {"ts": 1775672520000, "open": 32.96, "high": 32.98, "low": 32.95, "close": 32.96, "volume": 61.352, "quote_volume": 2022.04041, "trades": 23, "taker_buy_quote": 11.8656}, {"ts": 1775672580000, "open": 32.95, "high": 32.98, "low": 32.93, "close": 32.93, "volume": 159.566, "quote_volume": 5258.09859, "trades": 41, "taker_buy_quote": 3146.10085}, {"ts": 1775672640000, "open": 32.93, "high": 32.95, "low": 32.89, "close": 32.89, "volume": 597.652, "quote_volume": 19673.99446, "trades": 65, "taker_buy_quote": 6796.48416}, {"ts": 1775672700000, "open": 32.9, "high": 32.91, "low": 32.82, "close": 32.83, "volume": 1128.679, "quote_volume": 37063.23451, "trades": 145, "taker_buy_quote": 1839.67753}, {"ts": 1775672760000, "open": 32.84, "high": 32.86, "low": 32.82, "close": 32.85, "volume": 174.636, "quote_volume": 5734.58529, "trades": 75, "taker_buy_quote": 2930.059}, {"ts": 1775672820000, "open": 32.86, "high": 32.86, "low": 32.81, "close": 32.82, "volume": 91.271, "quote_volume": 2996.6362, "trades": 44, "taker_buy_quote": 166.38613}, {"ts": 1775672880000, "open": 32.81, "high": 32.81, "low": 32.76, "close": 32.78, "volume": 77.063, "quote_volume": 2526.74486, "trades": 37, "taker_buy_quote": 254.38681}, {"ts": 1775672940000, "open": 32.79, "high": 32.83, "low": 32.79, "close": 32.81, "volume": 101.691, "quote_volume": 3337.09765, "trades": 26, "taker_buy_quote": 1628.88456}, {"ts": 1775673000000, "open": 32.83, "high": 32.9, "low": 32.83, "close": 32.84, "volume": 331.336, "quote_volume": 10893.65508, "trades": 75, "taker_buy_quote": 8821.47602}, {"ts": 1775673060000, "open": 32.85, "high": 32.93, "low": 32.85, "close": 32.9, "volume": 136.974, "quote_volume": 4506.7282, "trades": 40, "taker_buy_quote": 2812.01442}, {"ts": 1775673120000, "open": 32.92, "high": 32.95, "low": 32.9, "close": 32.92, "volume": 59.227, "quote_volume": 1949.93233, "trades": 34, "taker_buy_quote": 419.1054}, {"ts": 1775673180000, "open": 32.92, "high": 32.93, "low": 32.89, "close": 32.91, "volume": 50.535, "quote_volume": 1662.88553, "trades": 38, "taker_buy_quote": 366.47507}, {"ts": 1775673240000, "open": 32.91, "high": 32.95, "low": 32.91, "close": 32.94, "volume": 95.725, "quote_volume": 3152.27381, "trades": 52, "taker_buy_quote": 1745.86097}, {"ts": 1775673300000, "open": 32.94, "high": 32.95, "low": 32.87, "close": 32.87, "volume": 98.791, "quote_volume": 3251.08729, "trades": 60, "taker_buy_quote": 1407.93782}, {"ts": 1775673360000, "open": 32.87, "high": 32.88, "low": 32.84, "close": 32.86, "volume": 151.472, "quote_volume": 4976.74086, "trades": 48, "taker_buy_quote": 378.79854}, {"ts": 1775673420000, "open": 32.86, "high": 32.87, "low": 32.83, "close": 32.87, "volume": 55.828, "quote_volume": 1834.03024, "trades": 22, "taker_buy_quote": 1024.58792}, {"ts": 1775673480000, "open": 32.88, "high": 32.92, "low": 32.87, "close": 32.89, "volume": 38.396, "quote_volume": 1262.68083, "trades": 35, "taker_buy_quote": 673.4335}, {"ts": 1775673540000, "open": 32.9, "high": 32.9, "low": 32.84, "close": 32.84, "volume": 17.638, "quote_volume": 579.78795, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 32.85, "high": 32.88, "low": 32.84, "close": 32.84, "volume": 81.917, "quote_volume": 2690.87516, "trades": 36, "taker_buy_quote": 347.94189}, {"ts": 1775673660000, "open": 32.85, "high": 32.89, "low": 32.82, "close": 32.89, "volume": 102.749, "quote_volume": 3375.25045, "trades": 28, "taker_buy_quote": 2816.60868}, {"ts": 1775673720000, "open": 32.85, "high": 32.89, "low": 32.85, "close": 32.89, "volume": 9.85, "quote_volume": 323.69422, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775673780000, "open": 32.87, "high": 32.87, "low": 32.82, "close": 32.83, "volume": 45.501, "quote_volume": 1494.31067, "trades": 20, "taker_buy_quote": 83.1987}, {"ts": 1775673840000, "open": 32.82, "high": 32.82, "low": 32.82, "close": 32.82, "volume": 26.818, "quote_volume": 880.16676, "trades": 6, "taker_buy_quote": 301.41888}, {"ts": 1775673900000, "open": 32.8, "high": 32.8, "low": 32.78, "close": 32.79, "volume": 66.529, "quote_volume": 2181.13816, "trades": 8, "taker_buy_quote": 378.98682}, {"ts": 1775673960000, "open": 32.8, "high": 32.83, "low": 32.8, "close": 32.83, "volume": 22.6, "quote_volume": 741.558, "trades": 3, "taker_buy_quote": 413.558}, {"ts": 1775674020000, "open": 32.85, "high": 32.85, "low": 32.83, "close": 32.83, "volume": 33.446, "quote_volume": 1098.69423, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775674080000, "open": 32.81, "high": 32.83, "low": 32.8, "close": 32.81, "volume": 55.389, "quote_volume": 1817.4816, "trades": 20, "taker_buy_quote": 1314.9031}, {"ts": 1775674140000, "open": 32.8, "high": 32.8, "low": 32.78, "close": 32.79, "volume": 994.98, "quote_volume": 32615.78545, "trades": 46, "taker_buy_quote": 968.46484}, {"ts": 1775674200000, "open": 32.79, "high": 32.79, "low": 32.74, "close": 32.76, "volume": 1317.315, "quote_volume": 43176.45062, "trades": 67, "taker_buy_quote": 3932.5235}, {"ts": 1775674260000, "open": 32.78, "high": 32.81, "low": 32.78, "close": 32.8, "volume": 72.584, "quote_volume": 2380.08269, "trades": 10, "taker_buy_quote": 2261.96669}, {"ts": 1775674320000, "open": 32.8, "high": 32.82, "low": 32.74, "close": 32.76, "volume": 306.633, "quote_volume": 10046.12525, "trades": 38, "taker_buy_quote": 1586.82906}, {"ts": 1775674380000, "open": 32.74, "high": 32.75, "low": 32.72, "close": 32.72, "volume": 9.105, "quote_volume": 298.04115, "trades": 8, "taker_buy_quote": 235.692}, {"ts": 1775674440000, "open": 32.71, "high": 32.71, "low": 32.67, "close": 32.7, "volume": 289.534, "quote_volume": 9461.40204, "trades": 39, "taker_buy_quote": 3510.31837}, {"ts": 1775674500000, "open": 32.66, "high": 32.66, "low": 32.61, "close": 32.63, "volume": 67.835, "quote_volume": 2213.55513, "trades": 26, "taker_buy_quote": 855.38057}, {"ts": 1775674560000, "open": 32.64, "high": 32.64, "low": 32.63, "close": 32.63, "volume": 1.256, "quote_volume": 40.98934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674620000, "open": 32.64, "high": 32.67, "low": 32.62, "close": 32.67, "volume": 51.253, "quote_volume": 1672.83846, "trades": 12, "taker_buy_quote": 675.70288}, {"ts": 1775674680000, "open": 32.68, "high": 32.68, "low": 32.67, "close": 32.67, "volume": 10.424, "quote_volume": 340.56282, "trades": 2, "taker_buy_quote": 35.09832}, {"ts": 1775674740000, "open": 32.66, "high": 32.66, "low": 32.65, "close": 32.65, "volume": 6.676, "quote_volume": 218.00604, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775674800000, "open": 32.62, "high": 32.63, "low": 32.53, "close": 32.58, "volume": 211.265, "quote_volume": 6885.30088, "trades": 44, "taker_buy_quote": 3705.78954}, {"ts": 1775674860000, "open": 32.58, "high": 32.66, "low": 32.55, "close": 32.64, "volume": 266.536, "quote_volume": 8693.11737, "trades": 61, "taker_buy_quote": 6217.61297}, {"ts": 1775674920000, "open": 32.67, "high": 32.69, "low": 32.65, "close": 32.67, "volume": 160.778, "quote_volume": 5252.29624, "trades": 18, "taker_buy_quote": 4738.9742}, {"ts": 1775674980000, "open": 32.67, "high": 32.68, "low": 32.67, "close": 32.68, "volume": 1.187, "quote_volume": 38.78159, "trades": 2, "taker_buy_quote": 31.26519}, {"ts": 1775675040000, "open": 32.67, "high": 32.67, "low": 32.65, "close": 32.66, "volume": 45.946, "quote_volume": 1500.7364, "trades": 24, "taker_buy_quote": 699.53506}, {"ts": 1775675100000, "open": 32.67, "high": 32.67, "low": 32.66, "close": 32.66, "volume": 10.614, "quote_volume": 346.75324, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 32.66, "high": 32.67, "low": 32.65, "close": 32.66, "volume": 50.493, "quote_volume": 1649.13808, "trades": 10, "taker_buy_quote": 13.7149}, {"ts": 1775675220000, "open": 32.71, "high": 32.72, "low": 32.69, "close": 32.69, "volume": 13.97, "quote_volume": 457.04642, "trades": 7, "taker_buy_quote": 109.77476}, {"ts": 1775675280000, "open": 32.69, "high": 32.7, "low": 32.68, "close": 32.68, "volume": 76.451, "quote_volume": 2499.13398, "trades": 12, "taker_buy_quote": 659.9092}, {"ts": 1775675340000, "open": 32.7, "high": 32.7, "low": 32.68, "close": 32.68, "volume": 77.656, "quote_volume": 2538.4732, "trades": 11, "taker_buy_quote": 1733.3165}, {"ts": 1775675400000, "open": 32.7, "high": 32.72, "low": 32.7, "close": 32.71, "volume": 22.786, "quote_volume": 745.37311, "trades": 9, "taker_buy_quote": 191.64104}, {"ts": 1775675460000, "open": 32.71, "high": 32.73, "low": 32.71, "close": 32.73, "volume": 68.685, "quote_volume": 2247.48437, "trades": 18, "taker_buy_quote": 1743.10557}, {"ts": 1775675520000, "open": 32.73, "high": 32.73, "low": 32.7, "close": 32.7, "volume": 72.025, "quote_volume": 2356.57717, "trades": 27, "taker_buy_quote": 336.76415}, {"ts": 1775675580000, "open": 32.7, "high": 32.7, "low": 32.7, "close": 32.7, "volume": 15.718, "quote_volume": 513.9786, "trades": 3, "taker_buy_quote": 495.9936}, {"ts": 1775675640000, "open": 32.7, "high": 32.7, "low": 32.68, "close": 32.69, "volume": 53.877, "quote_volume": 1761.28917, "trades": 17, "taker_buy_quote": 584.74696}, {"ts": 1775675700000, "open": 32.7, "high": 32.7, "low": 32.69, "close": 32.69, "volume": 28.497, "quote_volume": 931.62772, "trades": 7, "taker_buy_quote": 578.92742}, {"ts": 1775675760000, "open": 32.67, "high": 32.67, "low": 32.63, "close": 32.66, "volume": 86.112, "quote_volume": 2811.85009, "trades": 33, "taker_buy_quote": 980.1265}, {"ts": 1775675820000, "open": 32.67, "high": 32.68, "low": 32.61, "close": 32.63, "volume": 73.197, "quote_volume": 2390.20047, "trades": 22, "taker_buy_quote": 966.25501}, {"ts": 1775675880000, "open": 32.63, "high": 32.63, "low": 32.6, "close": 32.62, "volume": 180.396, "quote_volume": 5883.45692, "trades": 42, "taker_buy_quote": 1437.14952}, {"ts": 1775675940000, "open": 32.61, "high": 32.64, "low": 32.6, "close": 32.63, "volume": 94.145, "quote_volume": 3070.67403, "trades": 30, "taker_buy_quote": 1191.12475}, {"ts": 1775676000000, "open": 32.63, "high": 32.63, "low": 32.55, "close": 32.62, "volume": 277.635, "quote_volume": 9047.14319, "trades": 69, "taker_buy_quote": 3092.92426}, {"ts": 1775676060000, "open": 32.62, "high": 32.62, "low": 32.58, "close": 32.58, "volume": 770.909, "quote_volume": 25125.63661, "trades": 32, "taker_buy_quote": 22792.8665}, {"ts": 1775676120000, "open": 32.58, "high": 32.58, "low": 32.53, "close": 32.53, "volume": 15.943, "quote_volume": 518.95084, "trades": 17, "taker_buy_quote": 68.07121}, {"ts": 1775676180000, "open": 32.52, "high": 32.58, "low": 32.52, "close": 32.58, "volume": 24.34, "quote_volume": 792.16977, "trades": 14, "taker_buy_quote": 710.22237}, {"ts": 1775676240000, "open": 32.57, "high": 32.58, "low": 32.56, "close": 32.56, "volume": 55.148, "quote_volume": 1795.95649, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 32.57, "high": 32.58, "low": 32.57, "close": 32.58, "volume": 34.503, "quote_volume": 1124.06386, "trades": 8, "taker_buy_quote": 292.91548}, {"ts": 1775676360000, "open": 32.59, "high": 32.59, "low": 32.52, "close": 32.52, "volume": 66.782, "quote_volume": 2174.59677, "trades": 30, "taker_buy_quote": 439.48541}, {"ts": 1775676420000, "open": 32.51, "high": 32.51, "low": 32.48, "close": 32.48, "volume": 330.662, "quote_volume": 10748.66562, "trades": 45, "taker_buy_quote": 667.60607}, {"ts": 1775676480000, "open": 32.48, "high": 32.5, "low": 32.45, "close": 32.49, "volume": 253.58, "quote_volume": 8233.90795, "trades": 69, "taker_buy_quote": 3865.12476}, {"ts": 1775676540000, "open": 32.5, "high": 32.5, "low": 32.48, "close": 32.49, "volume": 41.436, "quote_volume": 1346.23036, "trades": 17, "taker_buy_quote": 570.58595}, {"ts": 1775676600000, "open": 32.48, "high": 32.5, "low": 32.47, "close": 32.47, "volume": 59.931, "quote_volume": 1946.48894, "trades": 19, "taker_buy_quote": 143.21592}, {"ts": 1775676660000, "open": 32.48, "high": 32.49, "low": 32.46, "close": 32.49, "volume": 64.015, "quote_volume": 2078.91509, "trades": 19, "taker_buy_quote": 489.92188}, {"ts": 1775676720000, "open": 32.49, "high": 32.49, "low": 32.4, "close": 32.42, "volume": 487.317, "quote_volume": 15805.04716, "trades": 97, "taker_buy_quote": 2997.65424}, {"ts": 1775676780000, "open": 32.43, "high": 32.44, "low": 32.36, "close": 32.37, "volume": 368.121, "quote_volume": 11927.51568, "trades": 66, "taker_buy_quote": 4646.50148}, {"ts": 1775676840000, "open": 32.38, "high": 32.42, "low": 32.36, "close": 32.41, "volume": 77.995, "quote_volume": 2526.10151, "trades": 21, "taker_buy_quote": 1313.01937}, {"ts": 1775676900000, "open": 32.41, "high": 32.42, "low": 32.37, "close": 32.37, "volume": 65.845, "quote_volume": 2132.69015, "trades": 27, "taker_buy_quote": 1741.74408}, {"ts": 1775676960000, "open": 32.38, "high": 32.43, "low": 32.38, "close": 32.43, "volume": 382.702, "quote_volume": 12400.30833, "trades": 26, "taker_buy_quote": 9216.87558}, {"ts": 1775677020000, "open": 32.44, "high": 32.45, "low": 32.44, "close": 32.44, "volume": 24.088, "quote_volume": 781.41996, "trades": 9, "taker_buy_quote": 444.88216}, {"ts": 1775677080000, "open": 32.43, "high": 32.43, "low": 32.42, "close": 32.43, "volume": 387.776, "quote_volume": 12575.53968, "trades": 19, "taker_buy_quote": 2027.45517}, {"ts": 1775677140000, "open": 32.39, "high": 32.43, "low": 32.39, "close": 32.43, "volume": 28.757, "quote_volume": 931.95871, "trades": 8, "taker_buy_quote": 571.4344}, {"ts": 1775677200000, "open": 32.43, "high": 32.43, "low": 32.4, "close": 32.4, "volume": 122.387, "quote_volume": 3968.82954, "trades": 10, "taker_buy_quote": 277.39719}, {"ts": 1775677260000, "open": 32.4, "high": 32.4, "low": 32.39, "close": 32.39, "volume": 40.785, "quote_volume": 1321.06215, "trades": 4, "taker_buy_quote": 1204.42215}, {"ts": 1775677320000, "open": 32.4, "high": 32.42, "low": 32.39, "close": 32.42, "volume": 31.585, "quote_volume": 1023.2385, "trades": 8, "taker_buy_quote": 335.31224}, {"ts": 1775677380000, "open": 32.43, "high": 32.43, "low": 32.43, "close": 32.43, "volume": 1.075, "quote_volume": 34.86225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677440000, "open": 32.44, "high": 32.45, "low": 32.44, "close": 32.45, "volume": 3.502, "quote_volume": 113.61508, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775677500000, "open": 32.45, "high": 32.45, "low": 32.44, "close": 32.44, "volume": 17.678, "quote_volume": 573.60543, "trades": 6, "taker_buy_quote": 195.27523}, {"ts": 1775677560000, "open": 32.44, "high": 32.47, "low": 32.42, "close": 32.46, "volume": 60.31, "quote_volume": 1956.84356, "trades": 14, "taker_buy_quote": 1327.27752}, {"ts": 1775677620000, "open": 32.47, "high": 32.5, "low": 32.47, "close": 32.5, "volume": 12.168, "quote_volume": 395.19057, "trades": 5, "taker_buy_quote": 395.19057}, {"ts": 1775677680000, "open": 32.49, "high": 32.49, "low": 32.47, "close": 32.47, "volume": 95.466, "quote_volume": 3100.7916, "trades": 20, "taker_buy_quote": 1531.13968}, {"ts": 1775677740000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 32.847, "quote_volume": 1066.54209, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 16.893, "quote_volume": 548.68464, "trades": 6, "taker_buy_quote": 543.26048}, {"ts": 1775677860000, "open": 32.48, "high": 32.48, "low": 32.47, "close": 32.47, "volume": 13.669, "quote_volume": 443.86843, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 32.48, "high": 32.48, "low": 32.45, "close": 32.45, "volume": 27.024, "quote_volume": 877.44762, "trades": 8, "taker_buy_quote": 507.59085}, {"ts": 1775677980000, "open": 32.46, "high": 32.46, "low": 32.46, "close": 32.46, "volume": 6.092, "quote_volume": 197.74632, "trades": 4, "taker_buy_quote": 197.74632}, {"ts": 1775678040000, "open": 32.47, "high": 32.47, "low": 32.46, "close": 32.46, "volume": 7.033, "quote_volume": 228.3098, "trades": 5, "taker_buy_quote": 60.45914}, {"ts": 1775678100000, "open": 32.44, "high": 32.45, "low": 32.44, "close": 32.44, "volume": 12.748, "quote_volume": 413.56567, "trades": 4, "taker_buy_quote": 406.98035}, {"ts": 1775678160000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 3.86, "quote_volume": 125.064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 32.41, "high": 32.41, "low": 32.38, "close": 32.4, "volume": 55.528, "quote_volume": 1799.01184, "trades": 14, "taker_buy_quote": 978.75726}, {"ts": 1775678340000, "open": 32.42, "high": 32.44, "low": 32.38, "close": 32.41, "volume": 413.611, "quote_volume": 13400.41339, "trades": 61, "taker_buy_quote": 4685.03866}, {"ts": 1775678400000, "open": 32.42, "high": 32.45, "low": 32.41, "close": 32.45, "volume": 411.745, "quote_volume": 13350.44654, "trades": 55, "taker_buy_quote": 9263.22235}, {"ts": 1775678460000, "open": 32.44, "high": 32.44, "low": 32.4, "close": 32.4, "volume": 438.037, "quote_volume": 14198.33997, "trades": 64, "taker_buy_quote": 177.00651}, {"ts": 1775678520000, "open": 32.4, "high": 32.41, "low": 32.35, "close": 32.35, "volume": 646.057, "quote_volume": 20917.69756, "trades": 120, "taker_buy_quote": 548.03253}, {"ts": 1775678580000, "open": 32.35, "high": 32.42, "low": 32.35, "close": 32.4, "volume": 188.825, "quote_volume": 6116.19216, "trades": 36, "taker_buy_quote": 4876.77287}, {"ts": 1775678640000, "open": 32.42, "high": 32.45, "low": 32.41, "close": 32.41, "volume": 121.214, "quote_volume": 3931.80878, "trades": 28, "taker_buy_quote": 3204.21825}, {"ts": 1775678700000, "open": 32.37, "high": 32.37, "low": 32.36, "close": 32.37, "volume": 50.266, "quote_volume": 1626.70679, "trades": 10, "taker_buy_quote": 1593.17147}, {"ts": 1775678760000, "open": 32.36, "high": 32.4, "low": 32.36, "close": 32.4, "volume": 28.609, "quote_volume": 925.92196, "trades": 18, "taker_buy_quote": 234.48584}, {"ts": 1775678820000, "open": 32.41, "high": 32.45, "low": 32.41, "close": 32.44, "volume": 62.348, "quote_volume": 2022.15907, "trades": 24, "taker_buy_quote": 866.10647}, {"ts": 1775678880000, "open": 32.4, "high": 32.4, "low": 32.38, "close": 32.38, "volume": 43.173, "quote_volume": 1398.04534, "trades": 20, "taker_buy_quote": 553.88838}, {"ts": 1775678940000, "open": 32.38, "high": 32.38, "low": 32.36, "close": 32.37, "volume": 34.132, "quote_volume": 1104.64292, "trades": 16, "taker_buy_quote": 579.2404}, {"ts": 1775679000000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 44.821, "quote_volume": 1450.85577, "trades": 16, "taker_buy_quote": 546.50271}, {"ts": 1775679060000, "open": 32.37, "high": 32.37, "low": 32.36, "close": 32.36, "volume": 26.941, "quote_volume": 871.81401, "trades": 5, "taker_buy_quote": 871.81401}, {"ts": 1775679120000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 0.507, "quote_volume": 16.41159, "trades": 2, "taker_buy_quote": 16.41159}, {"ts": 1775679180000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 15.386, "quote_volume": 498.04482, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 32.36, "high": 32.36, "low": 32.36, "close": 32.36, "volume": 16.271, "quote_volume": 526.52956, "trades": 4, "taker_buy_quote": 442.39356}, {"ts": 1775679300000, "open": 32.38, "high": 32.4, "low": 32.38, "close": 32.4, "volume": 24.042, "quote_volume": 778.77006, "trades": 9, "taker_buy_quote": 665.82366}, {"ts": 1775679360000, "open": 32.4, "high": 32.4, "low": 32.39, "close": 32.39, "volume": 10.794, "quote_volume": 349.71766, "trades": 2, "taker_buy_quote": 324.0}, {"ts": 1775679420000, "open": 32.37, "high": 32.38, "low": 32.37, "close": 32.38, "volume": 10.447, "quote_volume": 338.17247, "trades": 4, "taker_buy_quote": 338.17247}, {"ts": 1775679480000, "open": 32.39, "high": 32.41, "low": 32.38, "close": 32.41, "volume": 14.945, "quote_volume": 484.06809, "trades": 5, "taker_buy_quote": 102.35194}, {"ts": 1775679540000, "open": 32.41, "high": 32.41, "low": 32.4, "close": 32.4, "volume": 3.785, "quote_volume": 122.6365, "trades": 3, "taker_buy_quote": 42.4116}, {"ts": 1775679600000, "open": 32.4, "high": 32.41, "low": 32.4, "close": 32.41, "volume": 1.868, "quote_volume": 60.52536, "trades": 2, "taker_buy_quote": 7.00056}, {"ts": 1775679660000, "open": 32.41, "high": 32.42, "low": 32.38, "close": 32.41, "volume": 34.286, "quote_volume": 1110.97442, "trades": 13, "taker_buy_quote": 571.62656}, {"ts": 1775679720000, "open": 32.42, "high": 32.42, "low": 32.39, "close": 32.39, "volume": 118.793, "quote_volume": 3849.6824, "trades": 25, "taker_buy_quote": 1124.31392}, {"ts": 1775679780000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 2.394, "quote_volume": 77.5656, "trades": 2, "taker_buy_quote": 59.13}, {"ts": 1775679840000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 26.12, "quote_volume": 846.8104, "trades": 4, "taker_buy_quote": 124.23344}, {"ts": 1775679900000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 32.39, "high": 32.39, "low": 32.36, "close": 32.36, "volume": 22.487, "quote_volume": 728.03319, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.925, "quote_volume": 29.97, "trades": 1, "taker_buy_quote": 29.97}, {"ts": 1775680080000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 32.38, "high": 32.38, "low": 32.33, "close": 32.33, "volume": 38.751, "quote_volume": 1253.15576, "trades": 19, "taker_buy_quote": 75.94892}, {"ts": 1775680260000, "open": 32.32, "high": 32.34, "low": 32.19, "close": 32.33, "volume": 1895.092, "quote_volume": 61128.27225, "trades": 304, "taker_buy_quote": 29353.28211}, {"ts": 1775680320000, "open": 32.36, "high": 32.4, "low": 32.35, "close": 32.37, "volume": 198.795, "quote_volume": 6435.60118, "trades": 48, "taker_buy_quote": 3938.12668}, {"ts": 1775680380000, "open": 32.4, "high": 32.41, "low": 32.38, "close": 32.38, "volume": 214.763, "quote_volume": 6955.90088, "trades": 33, "taker_buy_quote": 4096.56394}, {"ts": 1775680440000, "open": 32.36, "high": 32.36, "low": 32.34, "close": 32.34, "volume": 28.33, "quote_volume": 916.42811, "trades": 16, "taker_buy_quote": 26.01744}, {"ts": 1775680500000, "open": 32.33, "high": 32.33, "low": 32.26, "close": 32.29, "volume": 235.614, "quote_volume": 7605.99007, "trades": 39, "taker_buy_quote": 1007.0037}, {"ts": 1775680560000, "open": 32.28, "high": 32.28, "low": 32.23, "close": 32.23, "volume": 61.792, "quote_volume": 1993.39194, "trades": 33, "taker_buy_quote": 340.81642}, {"ts": 1775680620000, "open": 32.24, "high": 32.26, "low": 32.24, "close": 32.25, "volume": 26.587, "quote_volume": 857.43418, "trades": 7, "taker_buy_quote": 396.88096}, {"ts": 1775680680000, "open": 32.25, "high": 32.25, "low": 32.22, "close": 32.24, "volume": 38.08, "quote_volume": 1227.28909, "trades": 19, "taker_buy_quote": 647.72174}, {"ts": 1775680740000, "open": 32.24, "high": 32.24, "low": 32.23, "close": 32.24, "volume": 12.625, "quote_volume": 406.9741, "trades": 5, "taker_buy_quote": 145.53136}, {"ts": 1775680800000, "open": 32.25, "high": 32.26, "low": 32.22, "close": 32.22, "volume": 44.286, "quote_volume": 1427.71633, "trades": 13, "taker_buy_quote": 78.88262}, {"ts": 1775680860000, "open": 32.21, "high": 32.24, "low": 32.21, "close": 32.22, "volume": 162.334, "quote_volume": 5232.69017, "trades": 20, "taker_buy_quote": 4612.5138}, {"ts": 1775680920000, "open": 32.25, "high": 32.26, "low": 32.24, "close": 32.26, "volume": 13.499, "quote_volume": 435.32045, "trades": 7, "taker_buy_quote": 123.38724}, {"ts": 1775680980000, "open": 32.26, "high": 32.26, "low": 32.25, "close": 32.25, "volume": 16.163, "quote_volume": 521.3602, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 32.25, "high": 32.27, "low": 32.25, "close": 32.27, "volume": 52.701, "quote_volume": 1699.86451, "trades": 27, "taker_buy_quote": 199.36933}, {"ts": 1775681100000, "open": 32.28, "high": 32.28, "low": 32.22, "close": 32.24, "volume": 106.373, "quote_volume": 3430.07229, "trades": 63, "taker_buy_quote": 551.11383}, {"ts": 1775681160000, "open": 32.23, "high": 32.23, "low": 32.18, "close": 32.2, "volume": 55.848, "quote_volume": 1798.11177, "trades": 28, "taker_buy_quote": 282.00069}, {"ts": 1775681220000, "open": 32.2, "high": 32.22, "low": 32.17, "close": 32.22, "volume": 87.895, "quote_volume": 2829.56802, "trades": 34, "taker_buy_quote": 1025.17121}, {"ts": 1775681280000, "open": 32.22, "high": 32.23, "low": 32.17, "close": 32.17, "volume": 125.019, "quote_volume": 4025.79957, "trades": 36, "taker_buy_quote": 206.73728}, {"ts": 1775681340000, "open": 32.2, "high": 32.23, "low": 32.2, "close": 32.22, "volume": 38.663, "quote_volume": 1245.40779, "trades": 24, "taker_buy_quote": 639.97138}, {"ts": 1775681400000, "open": 32.25, "high": 32.26, "low": 32.24, "close": 32.24, "volume": 33.795, "quote_volume": 1089.75662, "trades": 15, "taker_buy_quote": 295.39875}, {"ts": 1775681460000, "open": 32.24, "high": 32.24, "low": 32.19, "close": 32.19, "volume": 38.658, "quote_volume": 1244.95968, "trades": 36, "taker_buy_quote": 397.89736}, {"ts": 1775681520000, "open": 32.18, "high": 32.18, "low": 32.17, "close": 32.17, "volume": 5.973, "quote_volume": 192.18974, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 32.2, "high": 32.2, "low": 32.19, "close": 32.19, "volume": 6.271, "quote_volume": 201.88527, "trades": 5, "taker_buy_quote": 157.07679}, {"ts": 1775681640000, "open": 32.19, "high": 32.21, "low": 32.17, "close": 32.19, "volume": 74.889, "quote_volume": 2410.681, "trades": 22, "taker_buy_quote": 661.98513}, {"ts": 1775681700000, "open": 32.19, "high": 32.2, "low": 32.16, "close": 32.19, "volume": 140.508, "quote_volume": 4521.63771, "trades": 46, "taker_buy_quote": 2606.27344}, {"ts": 1775681760000, "open": 32.19, "high": 32.25, "low": 32.07, "close": 32.12, "volume": 3557.502, "quote_volume": 114402.69615, "trades": 566, "taker_buy_quote": 64231.42664}, {"ts": 1775681820000, "open": 32.12, "high": 32.15, "low": 32.11, "close": 32.15, "volume": 56.32, "quote_volume": 1809.22649, "trades": 44, "taker_buy_quote": 884.24493}, {"ts": 1775681880000, "open": 32.15, "high": 32.15, "low": 32.12, "close": 32.12, "volume": 56.147, "quote_volume": 1804.29275, "trades": 30, "taker_buy_quote": 681.75542}, {"ts": 1775681940000, "open": 32.12, "high": 32.17, "low": 32.12, "close": 32.17, "volume": 124.371, "quote_volume": 3998.39512, "trades": 49, "taker_buy_quote": 2974.29434}, {"ts": 1775682000000, "open": 32.16, "high": 32.18, "low": 32.14, "close": 32.14, "volume": 99.715, "quote_volume": 3206.51833, "trades": 36, "taker_buy_quote": 1262.23985}, {"ts": 1775682060000, "open": 32.15, "high": 32.19, "low": 32.15, "close": 32.19, "volume": 128.045, "quote_volume": 4119.39016, "trades": 73, "taker_buy_quote": 1696.72969}, {"ts": 1775682120000, "open": 32.19, "high": 32.23, "low": 32.19, "close": 32.21, "volume": 101.577, "quote_volume": 3270.70836, "trades": 64, "taker_buy_quote": 1777.55318}, {"ts": 1775682180000, "open": 32.21, "high": 32.21, "low": 32.17, "close": 32.17, "volume": 95.477, "quote_volume": 3073.23575, "trades": 34, "taker_buy_quote": 192.96632}, {"ts": 1775682240000, "open": 32.17, "high": 32.17, "low": 32.16, "close": 32.17, "volume": 39.104, "quote_volume": 1257.88042, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 32.18, "high": 32.18, "low": 32.14, "close": 32.14, "volume": 53.943, "quote_volume": 1734.54283, "trades": 18, "taker_buy_quote": 109.83144}, {"ts": 1775682360000, "open": 32.15, "high": 32.19, "low": 32.15, "close": 32.19, "volume": 23.198, "quote_volume": 746.20483, "trades": 6, "taker_buy_quote": 7.53012}, {"ts": 1775682420000, "open": 32.19, "high": 32.23, "low": 32.18, "close": 32.22, "volume": 68.711, "quote_volume": 2212.67582, "trades": 21, "taker_buy_quote": 297.70089}, {"ts": 1775682480000, "open": 32.22, "high": 32.31, "low": 32.22, "close": 32.28, "volume": 4412.035, "quote_volume": 142409.26455, "trades": 156, "taker_buy_quote": 127695.7443}, {"ts": 1775682540000, "open": 32.3, "high": 32.31, "low": 32.3, "close": 32.3, "volume": 38.135, "quote_volume": 1231.77596, "trades": 10, "taker_buy_quote": 49.95126}, {"ts": 1775682600000, "open": 32.32, "high": 32.38, "low": 32.29, "close": 32.34, "volume": 188.748, "quote_volume": 6102.81105, "trades": 28, "taker_buy_quote": 3413.47761}, {"ts": 1775682660000, "open": 32.39, "high": 32.43, "low": 32.39, "close": 32.41, "volume": 34.171, "quote_volume": 1107.56544, "trades": 13, "taker_buy_quote": 886.50842}, {"ts": 1775682720000, "open": 32.41, "high": 32.44, "low": 32.4, "close": 32.43, "volume": 77.261, "quote_volume": 2505.01347, "trades": 25, "taker_buy_quote": 332.24204}, {"ts": 1775682780000, "open": 32.44, "high": 32.47, "low": 32.42, "close": 32.44, "volume": 129.845, "quote_volume": 4212.06637, "trades": 49, "taker_buy_quote": 3167.27593}, {"ts": 1775682840000, "open": 32.45, "high": 32.5, "low": 32.45, "close": 32.49, "volume": 2629.363, "quote_volume": 85423.87555, "trades": 91, "taker_buy_quote": 31255.04079}, {"ts": 1775682900000, "open": 32.46, "high": 32.47, "low": 32.44, "close": 32.44, "volume": 306.861, "quote_volume": 9958.25447, "trades": 36, "taker_buy_quote": 3992.09124}, {"ts": 1775682960000, "open": 32.47, "high": 32.51, "low": 32.47, "close": 32.49, "volume": 228.037, "quote_volume": 7410.50485, "trades": 30, "taker_buy_quote": 7390.40592}, {"ts": 1775683020000, "open": 32.49, "high": 32.59, "low": 32.49, "close": 32.57, "volume": 223.796, "quote_volume": 7282.53822, "trades": 47, "taker_buy_quote": 7228.7491}, {"ts": 1775683080000, "open": 32.55, "high": 32.57, "low": 32.55, "close": 32.56, "volume": 109.262, "quote_volume": 3557.38252, "trades": 19, "taker_buy_quote": 2960.25111}, {"ts": 1775683140000, "open": 32.56, "high": 32.57, "low": 32.55, "close": 32.56, "volume": 64.416, "quote_volume": 2097.58999, "trades": 16, "taker_buy_quote": 720.35744}, {"ts": 1775683200000, "open": 32.54, "high": 32.54, "low": 32.54, "close": 32.54, "volume": 17.7, "quote_volume": 575.958, "trades": 4, "taker_buy_quote": 44.67742}, {"ts": 1775683260000, "open": 32.55, "high": 32.56, "low": 32.55, "close": 32.55, "volume": 39.714, "quote_volume": 1292.99813, "trades": 4, "taker_buy_quote": 1000.99208}, {"ts": 1775683320000, "open": 32.57, "high": 32.61, "low": 32.57, "close": 32.57, "volume": 79.31, "quote_volume": 2584.1628, "trades": 15, "taker_buy_quote": 1153.57974}, {"ts": 1775683380000, "open": 32.56, "high": 32.63, "low": 32.56, "close": 32.61, "volume": 825.814, "quote_volume": 26914.38545, "trades": 57, "taker_buy_quote": 26066.79538}, {"ts": 1775683440000, "open": 32.6, "high": 32.61, "low": 32.59, "close": 32.61, "volume": 414.749, "quote_volume": 13523.55604, "trades": 23, "taker_buy_quote": 6763.18332}, {"ts": 1775683500000, "open": 32.59, "high": 32.59, "low": 32.59, "close": 32.59, "volume": 1.639, "quote_volume": 53.41501, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 32.6, "high": 32.61, "low": 32.59, "close": 32.59, "volume": 4.869, "quote_volume": 158.74818, "trades": 3, "taker_buy_quote": 99.98226}, {"ts": 1775683620000, "open": 32.6, "high": 32.66, "low": 32.6, "close": 32.64, "volume": 179.252, "quote_volume": 5852.45088, "trades": 23, "taker_buy_quote": 4029.74439}, {"ts": 1775683680000, "open": 32.64, "high": 32.66, "low": 32.64, "close": 32.64, "volume": 36.825, "quote_volume": 1202.05646, "trades": 4, "taker_buy_quote": 144.45518}, {"ts": 1775683740000, "open": 32.64, "high": 32.64, "low": 32.6, "close": 32.6, "volume": 27.851, "quote_volume": 909.03655, "trades": 7, "taker_buy_quote": 23.26143}, {"ts": 1775683800000, "open": 32.59, "high": 32.59, "low": 32.53, "close": 32.53, "volume": 14.726, "quote_volume": 479.6451, "trades": 13, "taker_buy_quote": 58.81785}, {"ts": 1775683860000, "open": 32.54, "high": 32.6, "low": 32.54, "close": 32.59, "volume": 14.612, "quote_volume": 475.75959, "trades": 9, "taker_buy_quote": 431.24165}, {"ts": 1775683920000, "open": 32.56, "high": 32.56, "low": 32.55, "close": 32.55, "volume": 53.32, "quote_volume": 1735.74267, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 32.55, "high": 32.55, "low": 32.54, "close": 32.54, "volume": 34.404, "quote_volume": 1119.80847, "trades": 8, "taker_buy_quote": 128.27268}, {"ts": 1775684040000, "open": 32.52, "high": 32.52, "low": 32.47, "close": 32.49, "volume": 706.182, "quote_volume": 22931.92568, "trades": 27, "taker_buy_quote": 10175.42398}, {"ts": 1775684100000, "open": 32.49, "high": 32.51, "low": 32.49, "close": 32.5, "volume": 56.365, "quote_volume": 1831.60869, "trades": 7, "taker_buy_quote": 1764.07532}, {"ts": 1775684160000, "open": 32.52, "high": 32.52, "low": 32.49, "close": 32.49, "volume": 6.699, "quote_volume": 217.75179, "trades": 7, "taker_buy_quote": 170.32432}, {"ts": 1775684220000, "open": 32.5, "high": 32.53, "low": 32.5, "close": 32.53, "volume": 6.954, "quote_volume": 226.17813, "trades": 5, "taker_buy_quote": 75.36905}, {"ts": 1775684280000, "open": 32.55, "high": 32.55, "low": 32.55, "close": 32.55, "volume": 0.236, "quote_volume": 7.6818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 32.55, "high": 32.55, "low": 32.55, "close": 32.55, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684400000, "open": 32.54, "high": 32.58, "low": 32.54, "close": 32.58, "volume": 22.111, "quote_volume": 719.72818, "trades": 3, "taker_buy_quote": 719.72818}, {"ts": 1775684460000, "open": 32.56, "high": 32.59, "low": 32.56, "close": 32.59, "volume": 21.44, "quote_volume": 698.33859, "trades": 5, "taker_buy_quote": 685.21691}, {"ts": 1775684520000, "open": 32.58, "high": 32.59, "low": 32.57, "close": 32.59, "volume": 41.037, "quote_volume": 1337.00751, "trades": 10, "taker_buy_quote": 464.22515}, {"ts": 1775684580000, "open": 32.59, "high": 32.6, "low": 32.58, "close": 32.58, "volume": 16.009, "quote_volume": 521.74198, "trades": 4, "taker_buy_quote": 521.74198}, {"ts": 1775684640000, "open": 32.58, "high": 32.58, "low": 32.57, "close": 32.57, "volume": 8.089, "quote_volume": 263.53194, "trades": 4, "taker_buy_quote": 263.53194}, {"ts": 1775684700000, "open": 32.57, "high": 32.57, "low": 32.57, "close": 32.57, "volume": 1.758, "quote_volume": 57.25806, "trades": 2, "taker_buy_quote": 57.25806}, {"ts": 1775684760000, "open": 32.55, "high": 32.56, "low": 32.54, "close": 32.56, "volume": 53.986, "quote_volume": 1757.18556, "trades": 5, "taker_buy_quote": 32.98328}, {"ts": 1775684820000, "open": 32.56, "high": 32.56, "low": 32.56, "close": 32.56, "volume": 2.554, "quote_volume": 83.15824, "trades": 2, "taker_buy_quote": 32.03904}, {"ts": 1775684880000, "open": 32.54, "high": 32.54, "low": 32.51, "close": 32.54, "volume": 440.536, "quote_volume": 14328.36805, "trades": 28, "taker_buy_quote": 636.40011}, {"ts": 1775684940000, "open": 32.54, "high": 32.55, "low": 32.54, "close": 32.55, "volume": 50.52, "quote_volume": 1644.34444, "trades": 3, "taker_buy_quote": 1638.84518}, {"ts": 1775685000000, "open": 32.56, "high": 32.58, "low": 32.56, "close": 32.57, "volume": 68.963, "quote_volume": 2245.837, "trades": 10, "taker_buy_quote": 2227.18012}, {"ts": 1775685060000, "open": 32.56, "high": 32.56, "low": 32.56, "close": 32.56, "volume": 0.812, "quote_volume": 26.43872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 32.56, "high": 32.56, "low": 32.56, "close": 32.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 32.54, "high": 32.54, "low": 32.54, "close": 32.54, "volume": 29.331, "quote_volume": 954.43074, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 32.53, "high": 32.53, "low": 32.53, "close": 32.53, "volume": 1.692, "quote_volume": 55.04076, "trades": 1, "taker_buy_quote": 55.04076}, {"ts": 1775685300000, "open": 32.52, "high": 32.52, "low": 32.48, "close": 32.48, "volume": 37.925, "quote_volume": 1232.5641, "trades": 10, "taker_buy_quote": 31.47312}, {"ts": 1775685360000, "open": 32.48, "high": 32.48, "low": 32.47, "close": 32.47, "volume": 22.004, "quote_volume": 714.68775, "trades": 5, "taker_buy_quote": 707.64176}, {"ts": 1775685420000, "open": 32.48, "high": 32.52, "low": 32.48, "close": 32.52, "volume": 2.191, "quote_volume": 71.21436, "trades": 3, "taker_buy_quote": 71.21436}, {"ts": 1775685480000, "open": 32.52, "high": 32.52, "low": 32.5, "close": 32.5, "volume": 153.195, "quote_volume": 4979.52141, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 32.51, "high": 32.54, "low": 32.51, "close": 32.54, "volume": 16.974, "quote_volume": 552.32427, "trades": 2, "taker_buy_quote": 552.32427}, {"ts": 1775685600000, "open": 32.55, "high": 32.57, "low": 32.54, "close": 32.54, "volume": 5.447, "quote_volume": 177.38667, "trades": 6, "taker_buy_quote": 168.50325}, {"ts": 1775685660000, "open": 32.57, "high": 32.57, "low": 32.55, "close": 32.55, "volume": 23.054, "quote_volume": 750.42783, "trades": 6, "taker_buy_quote": 681.4017}, {"ts": 1775685720000, "open": 32.54, "high": 32.54, "low": 32.5, "close": 32.5, "volume": 12.999, "quote_volume": 422.71558, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 32.51, "high": 32.51, "low": 32.48, "close": 32.48, "volume": 8.666, "quote_volume": 281.64509, "trades": 5, "taker_buy_quote": 30.68944}, {"ts": 1775685840000, "open": 32.49, "high": 32.49, "low": 32.49, "close": 32.49, "volume": 0.848, "quote_volume": 27.55152, "trades": 1, "taker_buy_quote": 27.55152}, {"ts": 1775685900000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 1.207, "quote_volume": 39.19129, "trades": 1, "taker_buy_quote": 39.19129}, {"ts": 1775685960000, "open": 32.5, "high": 32.5, "low": 32.48, "close": 32.48, "volume": 41.735, "quote_volume": 1356.29108, "trades": 14, "taker_buy_quote": 41.6325}, {"ts": 1775686020000, "open": 32.48, "high": 32.48, "low": 32.47, "close": 32.47, "volume": 0.739, "quote_volume": 24.00041, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 32.46, "high": 32.46, "low": 32.45, "close": 32.45, "volume": 54.834, "quote_volume": 1779.36901, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 32.46, "high": 32.47, "low": 32.46, "close": 32.47, "volume": 43.356, "quote_volume": 1407.7594, "trades": 17, "taker_buy_quote": 1407.7594}, {"ts": 1775686200000, "open": 32.46, "high": 32.46, "low": 32.43, "close": 32.43, "volume": 1.727, "quote_volume": 56.01585, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 32.42, "high": 32.42, "low": 32.4, "close": 32.4, "volume": 18.1, "quote_volume": 586.61941, "trades": 5, "taker_buy_quote": 564.15928}, {"ts": 1775686320000, "open": 32.38, "high": 32.38, "low": 32.33, "close": 32.35, "volume": 30.846, "quote_volume": 997.83266, "trades": 16, "taker_buy_quote": 343.32465}, {"ts": 1775686380000, "open": 32.36, "high": 32.36, "low": 32.36, "close": 32.36, "volume": 0.481, "quote_volume": 15.56516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 32.35, "high": 32.35, "low": 32.35, "close": 32.35, "volume": 7.07, "quote_volume": 228.7145, "trades": 1, "taker_buy_quote": 228.7145}, {"ts": 1775686500000, "open": 32.38, "high": 32.4, "low": 32.38, "close": 32.38, "volume": 5.622, "quote_volume": 182.08696, "trades": 5, "taker_buy_quote": 149.99838}, {"ts": 1775686560000, "open": 32.37, "high": 32.37, "low": 32.36, "close": 32.36, "volume": 14.814, "quote_volume": 479.38571, "trades": 4, "taker_buy_quote": 456.7614}, {"ts": 1775686620000, "open": 32.37, "high": 32.37, "low": 32.35, "close": 32.35, "volume": 24.774, "quote_volume": 801.74616, "trades": 6, "taker_buy_quote": 225.23046}, {"ts": 1775686680000, "open": 32.3, "high": 32.3, "low": 32.3, "close": 32.3, "volume": 1.037, "quote_volume": 33.4951, "trades": 1, "taker_buy_quote": 33.4951}, {"ts": 1775686740000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 13.846, "quote_volume": 447.36426, "trades": 3, "taker_buy_quote": 447.36426}, {"ts": 1775686800000, "open": 32.31, "high": 32.31, "low": 32.28, "close": 32.3, "volume": 8.159, "quote_volume": 263.59794, "trades": 6, "taker_buy_quote": 242.4465}, {"ts": 1775686860000, "open": 32.28, "high": 32.28, "low": 32.23, "close": 32.24, "volume": 44.621, "quote_volume": 1438.74003, "trades": 17, "taker_buy_quote": 241.60813}, {"ts": 1775686920000, "open": 32.25, "high": 32.3, "low": 32.25, "close": 32.3, "volume": 89.357, "quote_volume": 2881.82064, "trades": 9, "taker_buy_quote": 2857.95094}, {"ts": 1775686980000, "open": 32.3, "high": 32.3, "low": 32.3, "close": 32.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 32.35, "high": 32.35, "low": 32.31, "close": 32.31, "volume": 2.61, "quote_volume": 84.40736, "trades": 4, "taker_buy_quote": 29.98845}, {"ts": 1775687100000, "open": 32.33, "high": 32.39, "low": 32.33, "close": 32.37, "volume": 118.524, "quote_volume": 3837.01919, "trades": 13, "taker_buy_quote": 1866.09943}, {"ts": 1775687160000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 32.34, "high": 32.34, "low": 32.27, "close": 32.27, "volume": 40.828, "quote_volume": 1319.05739, "trades": 10, "taker_buy_quote": 1152.56232}, {"ts": 1775687280000, "open": 32.27, "high": 32.27, "low": 32.24, "close": 32.26, "volume": 26.679, "quote_volume": 860.62097, "trades": 7, "taker_buy_quote": 432.84101}, {"ts": 1775687340000, "open": 32.25, "high": 32.25, "low": 32.22, "close": 32.22, "volume": 13.385, "quote_volume": 431.29517, "trades": 7, "taker_buy_quote": 239.97456}, {"ts": 1775687400000, "open": 32.25, "high": 32.25, "low": 32.24, "close": 32.24, "volume": 5.905, "quote_volume": 190.4025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687460000, "open": 32.23, "high": 32.24, "low": 32.22, "close": 32.22, "volume": 22.174, "quote_volume": 714.67342, "trades": 7, "taker_buy_quote": 166.91917}, {"ts": 1775687520000, "open": 32.27, "high": 32.35, "low": 32.27, "close": 32.35, "volume": 36.502, "quote_volume": 1179.89837, "trades": 15, "taker_buy_quote": 1139.97557}, {"ts": 1775687580000, "open": 32.34, "high": 32.36, "low": 32.34, "close": 32.36, "volume": 15.105, "quote_volume": 488.7263, "trades": 8, "taker_buy_quote": 367.887}, {"ts": 1775687640000, "open": 32.37, "high": 32.43, "low": 32.37, "close": 32.43, "volume": 403.533, "quote_volume": 13069.18613, "trades": 46, "taker_buy_quote": 10786.02506}, {"ts": 1775687700000, "open": 32.45, "high": 32.46, "low": 32.45, "close": 32.46, "volume": 47.548, "quote_volume": 1543.25889, "trades": 9, "taker_buy_quote": 928.56387}, {"ts": 1775687760000, "open": 32.48, "high": 32.48, "low": 32.48, "close": 32.48, "volume": 10.155, "quote_volume": 329.8344, "trades": 6, "taker_buy_quote": 209.72336}, {"ts": 1775687820000, "open": 32.46, "high": 32.46, "low": 32.45, "close": 32.45, "volume": 6.981, "quote_volume": 226.56951, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687880000, "open": 32.44, "high": 32.44, "low": 32.42, "close": 32.44, "volume": 16.849, "quote_volume": 546.36475, "trades": 6, "taker_buy_quote": 30.68824}, {"ts": 1775687940000, "open": 32.46, "high": 32.47, "low": 32.46, "close": 32.47, "volume": 14.897, "quote_volume": 483.59037, "trades": 2, "taker_buy_quote": 109.58625}, {"ts": 1775688000000, "open": 32.46, "high": 32.48, "low": 32.43, "close": 32.43, "volume": 10.523, "quote_volume": 341.49487, "trades": 8, "taker_buy_quote": 65.32906}, {"ts": 1775688060000, "open": 32.43, "high": 32.43, "low": 32.41, "close": 32.41, "volume": 101.976, "quote_volume": 3305.58937, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 32.43, "high": 32.43, "low": 32.43, "close": 32.43, "volume": 0.618, "quote_volume": 20.04174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 34.21, "quote_volume": 1109.7724, "trades": 3, "taker_buy_quote": 109.485}, {"ts": 1775688240000, "open": 32.45, "high": 32.46, "low": 32.41, "close": 32.41, "volume": 10.577, "quote_volume": 342.95583, "trades": 5, "taker_buy_quote": 7.07628}, {"ts": 1775688300000, "open": 32.4, "high": 32.4, "low": 32.39, "close": 32.39, "volume": 6.75, "quote_volume": 218.66625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688360000, "open": 32.39, "high": 32.4, "low": 32.38, "close": 32.4, "volume": 15.665, "quote_volume": 507.32806, "trades": 7, "taker_buy_quote": 474.93806}, {"ts": 1775688420000, "open": 32.4, "high": 32.41, "low": 32.4, "close": 32.41, "volume": 23.598, "quote_volume": 764.57829, "trades": 7, "taker_buy_quote": 10.01469}, {"ts": 1775688480000, "open": 32.41, "high": 32.43, "low": 32.41, "close": 32.42, "volume": 31.568, "quote_volume": 1023.41732, "trades": 9, "taker_buy_quote": 1023.41732}, {"ts": 1775688540000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 3.618, "quote_volume": 117.2232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 4.482, "quote_volume": 145.17198, "trades": 2, "taker_buy_quote": 109.31625}, {"ts": 1775688720000, "open": 32.41, "high": 32.41, "low": 32.41, "close": 32.41, "volume": 14.177, "quote_volume": 459.47657, "trades": 2, "taker_buy_quote": 459.47657}, {"ts": 1775688780000, "open": 32.41, "high": 32.41, "low": 32.41, "close": 32.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 3.375, "quote_volume": 109.31625, "trades": 1, "taker_buy_quote": 109.31625}, {"ts": 1775688900000, "open": 32.37, "high": 32.37, "low": 32.36, "close": 32.37, "volume": 40.012, "quote_volume": 1294.88182, "trades": 8, "taker_buy_quote": 883.00732}, {"ts": 1775688960000, "open": 32.35, "high": 32.35, "low": 32.34, "close": 32.34, "volume": 8.157, "quote_volume": 263.83478, "trades": 4, "taker_buy_quote": 109.18125}, {"ts": 1775689020000, "open": 32.33, "high": 32.33, "low": 32.32, "close": 32.32, "volume": 24.362, "quote_volume": 787.58441, "trades": 6, "taker_buy_quote": 246.09066}, {"ts": 1775689080000, "open": 32.33, "high": 32.33, "low": 32.26, "close": 32.26, "volume": 45.125, "quote_volume": 1456.91956, "trades": 10, "taker_buy_quote": 222.62438}, {"ts": 1775689140000, "open": 32.27, "high": 32.27, "low": 32.26, "close": 32.26, "volume": 12.893, "quote_volume": 416.0201, "trades": 5, "taker_buy_quote": 296.62584}, {"ts": 1775689200000, "open": 32.26, "high": 32.26, "low": 32.11, "close": 32.11, "volume": 778.97, "quote_volume": 25044.11198, "trades": 106, "taker_buy_quote": 21192.18863}, {"ts": 1775689260000, "open": 32.12, "high": 32.2, "low": 32.12, "close": 32.19, "volume": 370.101, "quote_volume": 11897.28296, "trades": 48, "taker_buy_quote": 10652.71239}, {"ts": 1775689320000, "open": 32.19, "high": 32.19, "low": 32.14, "close": 32.14, "volume": 178.222, "quote_volume": 5732.07042, "trades": 21, "taker_buy_quote": 14.67408}, {"ts": 1775689380000, "open": 32.14, "high": 32.14, "low": 32.11, "close": 32.11, "volume": 64.764, "quote_volume": 2080.40792, "trades": 22, "taker_buy_quote": 344.57456}, {"ts": 1775689440000, "open": 32.11, "high": 32.15, "low": 32.1, "close": 32.11, "volume": 65.627, "quote_volume": 2108.05538, "trades": 31, "taker_buy_quote": 519.40351}, {"ts": 1775689500000, "open": 32.11, "high": 32.16, "low": 32.11, "close": 32.11, "volume": 47.133, "quote_volume": 1514.40744, "trades": 15, "taker_buy_quote": 250.20162}, {"ts": 1775689560000, "open": 32.11, "high": 32.11, "low": 32.06, "close": 32.06, "volume": 50.741, "quote_volume": 1628.23733, "trades": 24, "taker_buy_quote": 745.77702}, {"ts": 1775689620000, "open": 32.07, "high": 32.07, "low": 32.05, "close": 32.05, "volume": 99.55, "quote_volume": 3191.03326, "trades": 25, "taker_buy_quote": 494.87047}, {"ts": 1775689680000, "open": 32.06, "high": 32.08, "low": 32.03, "close": 32.07, "volume": 115.121, "quote_volume": 3689.37644, "trades": 30, "taker_buy_quote": 1141.823}, {"ts": 1775689740000, "open": 32.07, "high": 32.07, "low": 32.03, "close": 32.03, "volume": 78.035, "quote_volume": 2501.12073, "trades": 26, "taker_buy_quote": 672.95725}, {"ts": 1775689800000, "open": 32.05, "high": 32.15, "low": 32.03, "close": 32.12, "volume": 124.913, "quote_volume": 4010.61968, "trades": 29, "taker_buy_quote": 3356.68481}, {"ts": 1775689860000, "open": 32.12, "high": 32.14, "low": 32.11, "close": 32.13, "volume": 55.669, "quote_volume": 1788.5099, "trades": 17, "taker_buy_quote": 852.95187}, {"ts": 1775689920000, "open": 32.12, "high": 32.14, "low": 32.12, "close": 32.13, "volume": 30.693, "quote_volume": 986.24333, "trades": 14, "taker_buy_quote": 108.43875}, {"ts": 1775689980000, "open": 32.13, "high": 32.17, "low": 32.12, "close": 32.16, "volume": 50.348, "quote_volume": 1618.11335, "trades": 33, "taker_buy_quote": 527.45043}, {"ts": 1775690040000, "open": 32.17, "high": 32.17, "low": 32.17, "close": 32.17, "volume": 23.302, "quote_volume": 749.62534, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 32.17, "high": 32.17, "low": 32.13, "close": 32.13, "volume": 92.946, "quote_volume": 2988.4535, "trades": 25, "taker_buy_quote": 136.52948}, {"ts": 1775690160000, "open": 32.12, "high": 32.15, "low": 32.11, "close": 32.14, "volume": 46.532, "quote_volume": 1495.16218, "trades": 41, "taker_buy_quote": 692.26347}, {"ts": 1775690220000, "open": 32.15, "high": 32.15, "low": 32.12, "close": 32.13, "volume": 90.231, "quote_volume": 2899.8768, "trades": 26, "taker_buy_quote": 2067.07875}, {"ts": 1775690280000, "open": 32.12, "high": 32.12, "low": 32.07, "close": 32.07, "volume": 36.085, "quote_volume": 1157.89824, "trades": 13, "taker_buy_quote": 86.64808}, {"ts": 1775690340000, "open": 32.07, "high": 32.1, "low": 32.05, "close": 32.08, "volume": 141.546, "quote_volume": 4539.30903, "trades": 43, "taker_buy_quote": 2568.60797}, {"ts": 1775690400000, "open": 32.09, "high": 32.1, "low": 32.05, "close": 32.05, "volume": 24.773, "quote_volume": 794.66078, "trades": 12, "taker_buy_quote": 115.07685}, {"ts": 1775690460000, "open": 32.05, "high": 32.05, "low": 32.03, "close": 32.03, "volume": 92.963, "quote_volume": 2979.19649, "trades": 15, "taker_buy_quote": 37.26252}, {"ts": 1775690520000, "open": 32.03, "high": 32.03, "low": 32.0, "close": 32.0, "volume": 288.402, "quote_volume": 9231.59505, "trades": 44, "taker_buy_quote": 45.29415}, {"ts": 1775690580000, "open": 32.01, "high": 32.01, "low": 31.95, "close": 32.0, "volume": 419.847, "quote_volume": 13429.02948, "trades": 73, "taker_buy_quote": 4667.57658}, {"ts": 1775690640000, "open": 32.01, "high": 32.01, "low": 31.96, "close": 31.96, "volume": 177.276, "quote_volume": 5669.86867, "trades": 46, "taker_buy_quote": 3974.31397}, {"ts": 1775690700000, "open": 31.97, "high": 31.98, "low": 31.93, "close": 31.93, "volume": 54.525, "quote_volume": 1742.19259, "trades": 30, "taker_buy_quote": 400.80411}, {"ts": 1775690760000, "open": 31.95, "high": 31.95, "low": 31.92, "close": 31.94, "volume": 334.695, "quote_volume": 10690.04862, "trades": 34, "taker_buy_quote": 9307.31728}, {"ts": 1775690820000, "open": 31.95, "high": 31.97, "low": 31.9, "close": 31.9, "volume": 82.335, "quote_volume": 2630.05576, "trades": 38, "taker_buy_quote": 764.03477}, {"ts": 1775690880000, "open": 31.9, "high": 31.93, "low": 31.89, "close": 31.91, "volume": 128.269, "quote_volume": 4092.02509, "trades": 46, "taker_buy_quote": 2082.24671}, {"ts": 1775690940000, "open": 31.91, "high": 31.93, "low": 31.88, "close": 31.9, "volume": 67.25, "quote_volume": 2145.73182, "trades": 41, "taker_buy_quote": 1066.43797}, {"ts": 1775691000000, "open": 31.89, "high": 31.91, "low": 31.88, "close": 31.88, "volume": 31.743, "quote_volume": 1012.51179, "trades": 15, "taker_buy_quote": 31.2301}, {"ts": 1775691060000, "open": 31.89, "high": 31.9, "low": 31.88, "close": 31.9, "volume": 55.082, "quote_volume": 1756.29539, "trades": 22, "taker_buy_quote": 974.82471}, {"ts": 1775691120000, "open": 31.9, "high": 31.95, "low": 31.89, "close": 31.95, "volume": 71.827, "quote_volume": 2293.43705, "trades": 18, "taker_buy_quote": 2116.28673}, {"ts": 1775691180000, "open": 31.94, "high": 31.95, "low": 31.93, "close": 31.95, "volume": 82.35, "quote_volume": 2629.97538, "trades": 16, "taker_buy_quote": 386.03775}, {"ts": 1775691240000, "open": 31.96, "high": 31.96, "low": 31.95, "close": 31.96, "volume": 7.576, "quote_volume": 242.10473, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775691300000, "open": 31.95, "high": 31.96, "low": 31.93, "close": 31.93, "volume": 45.137, "quote_volume": 1441.70008, "trades": 16, "taker_buy_quote": 655.22025}, {"ts": 1775691360000, "open": 31.98, "high": 31.99, "low": 31.98, "close": 31.98, "volume": 13.994, "quote_volume": 447.54351, "trades": 11, "taker_buy_quote": 442.10691}, {"ts": 1775691420000, "open": 32.01, "high": 32.07, "low": 32.01, "close": 32.02, "volume": 40.749, "quote_volume": 1306.03613, "trades": 20, "taker_buy_quote": 392.12165}, {"ts": 1775691480000, "open": 32.0, "high": 32.01, "low": 32.0, "close": 32.01, "volume": 3.544, "quote_volume": 113.41112, "trades": 4, "taker_buy_quote": 9.98712}, {"ts": 1775691540000, "open": 32.01, "high": 32.02, "low": 32.01, "close": 32.02, "volume": 58.189, "quote_volume": 1863.17503, "trades": 6, "taker_buy_quote": 451.48027}, {"ts": 1775691600000, "open": 31.96, "high": 32.0, "low": 31.96, "close": 32.0, "volume": 257.066, "quote_volume": 8223.60749, "trades": 32, "taker_buy_quote": 6382.40349}, {"ts": 1775691660000, "open": 31.99, "high": 32.04, "low": 31.99, "close": 32.02, "volume": 39.822, "quote_volume": 1274.62293, "trades": 16, "taker_buy_quote": 983.4002}, {"ts": 1775691720000, "open": 31.99, "high": 31.99, "low": 31.94, "close": 31.94, "volume": 22.012, "quote_volume": 703.74764, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775691780000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 0.235, "quote_volume": 7.5106, "trades": 1, "taker_buy_quote": 7.5106}, {"ts": 1775691840000, "open": 31.97, "high": 31.97, "low": 31.96, "close": 31.96, "volume": 0.989, "quote_volume": 31.61567, "trades": 2, "taker_buy_quote": 23.11431}, {"ts": 1775691900000, "open": 31.99, "high": 32.0, "low": 31.95, "close": 31.95, "volume": 65.31, "quote_volume": 2087.66675, "trades": 12, "taker_buy_quote": 319.9249}, {"ts": 1775691960000, "open": 31.95, "high": 31.97, "low": 31.95, "close": 31.96, "volume": 84.533, "quote_volume": 2701.4005, "trades": 14, "taker_buy_quote": 2701.4005}, {"ts": 1775692020000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 0.944, "quote_volume": 30.17024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692080000, "open": 31.95, "high": 31.96, "low": 31.95, "close": 31.96, "volume": 13.094, "quote_volume": 418.36081, "trades": 4, "taker_buy_quote": 418.36081}, {"ts": 1775692140000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 5.534, "quote_volume": 176.86664, "trades": 2, "taker_buy_quote": 176.86664}, {"ts": 1775692200000, "open": 32.0, "high": 32.2, "low": 32.0, "close": 32.15, "volume": 5174.457, "quote_volume": 166131.16247, "trades": 335, "taker_buy_quote": 158595.87017}, {"ts": 1775692260000, "open": 32.14, "high": 32.24, "low": 32.12, "close": 32.15, "volume": 1698.639, "quote_volume": 54695.49079, "trades": 103, "taker_buy_quote": 52023.90532}, {"ts": 1775692320000, "open": 32.13, "high": 32.43, "low": 32.11, "close": 32.27, "volume": 4560.173, "quote_volume": 147198.77112, "trades": 423, "taker_buy_quote": 128681.40136}, {"ts": 1775692380000, "open": 32.26, "high": 32.27, "low": 32.16, "close": 32.16, "volume": 397.0, "quote_volume": 12795.32041, "trades": 104, "taker_buy_quote": 3932.60142}, {"ts": 1775692440000, "open": 32.17, "high": 32.17, "low": 32.12, "close": 32.13, "volume": 113.634, "quote_volume": 3653.35711, "trades": 43, "taker_buy_quote": 750.30571}, {"ts": 1775692500000, "open": 32.13, "high": 32.16, "low": 32.13, "close": 32.16, "volume": 92.155, "quote_volume": 2961.73867, "trades": 22, "taker_buy_quote": 831.70944}, {"ts": 1775692560000, "open": 32.15, "high": 32.15, "low": 32.11, "close": 32.11, "volume": 176.122, "quote_volume": 5660.45178, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "open": 32.11, "high": 32.13, "low": 32.11, "close": 32.13, "volume": 78.942, "quote_volume": 2535.49118, "trades": 18, "taker_buy_quote": 1680.14078}, {"ts": 1775692680000, "open": 32.14, "high": 32.16, "low": 32.14, "close": 32.16, "volume": 29.719, "quote_volume": 955.23084, "trades": 10, "taker_buy_quote": 955.23084}, {"ts": 1775692740000, "open": 32.16, "high": 32.17, "low": 32.15, "close": 32.15, "volume": 53.131, "quote_volume": 1708.40895, "trades": 9, "taker_buy_quote": 473.7168}, {"ts": 1775692800000, "open": 32.15, "high": 32.15, "low": 31.96, "close": 31.97, "volume": 264.095, "quote_volume": 8464.53132, "trades": 117, "taker_buy_quote": 1074.23522}, {"ts": 1775692860000, "open": 31.97, "high": 31.97, "low": 31.87, "close": 31.93, "volume": 540.789, "quote_volume": 17262.48191, "trades": 245, "taker_buy_quote": 12598.45978}, {"ts": 1775692920000, "open": 31.93, "high": 31.96, "low": 31.92, "close": 31.95, "volume": 169.651, "quote_volume": 5418.10063, "trades": 53, "taker_buy_quote": 3122.76971}, {"ts": 1775692980000, "open": 31.88, "high": 31.9, "low": 31.87, "close": 31.89, "volume": 146.548, "quote_volume": 4673.07973, "trades": 42, "taker_buy_quote": 3559.60707}, {"ts": 1775693040000, "open": 31.89, "high": 31.91, "low": 31.88, "close": 31.9, "volume": 134.304, "quote_volume": 4284.29595, "trades": 41, "taker_buy_quote": 3775.25917}, {"ts": 1775693100000, "open": 31.9, "high": 31.9, "low": 31.88, "close": 31.88, "volume": 503.576, "quote_volume": 16055.0059, "trades": 127, "taker_buy_quote": 2614.59732}, {"ts": 1775693160000, "open": 31.89, "high": 31.9, "low": 31.8, "close": 31.82, "volume": 1365.821, "quote_volume": 43517.18082, "trades": 363, "taker_buy_quote": 11682.34728}, {"ts": 1775693220000, "open": 31.83, "high": 31.89, "low": 31.75, "close": 31.89, "volume": 563.691, "quote_volume": 17918.89783, "trades": 142, "taker_buy_quote": 9791.14123}, {"ts": 1775693280000, "open": 31.9, "high": 31.91, "low": 31.88, "close": 31.89, "volume": 37.019, "quote_volume": 1180.66048, "trades": 27, "taker_buy_quote": 640.67721}, {"ts": 1775693340000, "open": 31.89, "high": 31.89, "low": 31.89, "close": 31.89, "volume": 4.983, "quote_volume": 158.90787, "trades": 10, "taker_buy_quote": 96.78615}, {"ts": 1775693400000, "open": 31.86, "high": 31.86, "low": 31.83, "close": 31.83, "volume": 18.555, "quote_volume": 590.8272, "trades": 13, "taker_buy_quote": 515.57726}, {"ts": 1775693460000, "open": 31.84, "high": 31.88, "low": 31.84, "close": 31.86, "volume": 122.654, "quote_volume": 3908.12399, "trades": 89, "taker_buy_quote": 2962.27732}, {"ts": 1775693520000, "open": 31.87, "high": 31.87, "low": 31.73, "close": 31.74, "volume": 351.487, "quote_volume": 11165.42591, "trades": 267, "taker_buy_quote": 5234.62409}, {"ts": 1775693580000, "open": 31.74, "high": 31.93, "low": 31.7, "close": 31.75, "volume": 2385.372, "quote_volume": 75884.30658, "trades": 904, "taker_buy_quote": 60429.69569}, {"ts": 1775693640000, "open": 31.72, "high": 31.74, "low": 31.71, "close": 31.73, "volume": 428.05, "quote_volume": 13578.0766, "trades": 99, "taker_buy_quote": 7421.87076}, {"ts": 1775693700000, "open": 31.73, "high": 31.73, "low": 31.68, "close": 31.68, "volume": 152.47, "quote_volume": 4835.13808, "trades": 60, "taker_buy_quote": 1464.70496}, {"ts": 1775693760000, "open": 31.69, "high": 31.74, "low": 31.69, "close": 31.69, "volume": 111.201, "quote_volume": 3525.3305, "trades": 89, "taker_buy_quote": 3084.89007}, {"ts": 1775693820000, "open": 31.7, "high": 31.71, "low": 31.68, "close": 31.68, "volume": 216.254, "quote_volume": 6853.50278, "trades": 49, "taker_buy_quote": 542.17246}, {"ts": 1775693880000, "open": 31.69, "high": 31.71, "low": 31.61, "close": 31.62, "volume": 525.266, "quote_volume": 16631.31098, "trades": 188, "taker_buy_quote": 4897.88668}, {"ts": 1775693940000, "open": 31.62, "high": 31.64, "low": 31.56, "close": 31.63, "volume": 259.595, "quote_volume": 8204.24733, "trades": 134, "taker_buy_quote": 2511.19847}, {"ts": 1775694000000, "open": 31.62, "high": 31.73, "low": 31.61, "close": 31.73, "volume": 221.683, "quote_volume": 7016.49308, "trades": 209, "taker_buy_quote": 6142.92121}, {"ts": 1775694060000, "open": 31.75, "high": 31.8, "low": 31.73, "close": 31.8, "volume": 145.023, "quote_volume": 4606.99975, "trades": 123, "taker_buy_quote": 3331.2572}, {"ts": 1775694120000, "open": 31.82, "high": 31.85, "low": 31.81, "close": 31.82, "volume": 80.665, "quote_volume": 2567.55844, "trades": 47, "taker_buy_quote": 1535.86977}, {"ts": 1775694180000, "open": 31.84, "high": 31.87, "low": 31.84, "close": 31.85, "volume": 230.669, "quote_volume": 7347.50099, "trades": 26, "taker_buy_quote": 1220.30064}, {"ts": 1775694240000, "open": 31.85, "high": 31.85, "low": 31.81, "close": 31.81, "volume": 201.4, "quote_volume": 6409.22175, "trades": 22, "taker_buy_quote": 126.04378}, {"ts": 1775694300000, "open": 31.85, "high": 31.85, "low": 31.85, "close": 31.85, "volume": 44.626, "quote_volume": 1421.3381, "trades": 4, "taker_buy_quote": 1421.3381}, {"ts": 1775694360000, "open": 31.86, "high": 31.92, "low": 31.85, "close": 31.9, "volume": 755.068, "quote_volume": 24069.13092, "trades": 17, "taker_buy_quote": 20803.86811}, {"ts": 1775694420000, "open": 31.9, "high": 31.91, "low": 31.88, "close": 31.89, "volume": 147.801, "quote_volume": 4715.66974, "trades": 12, "taker_buy_quote": 3108.68006}, {"ts": 1775694480000, "open": 31.89, "high": 31.89, "low": 31.84, "close": 31.84, "volume": 0.973, "quote_volume": 31.01009, "trades": 3, "taker_buy_quote": 15.97689}, {"ts": 1775694540000, "open": 31.8, "high": 31.8, "low": 31.75, "close": 31.75, "volume": 6.977, "quote_volume": 221.82644, "trades": 8, "taker_buy_quote": 170.8296}, {"ts": 1775694600000, "open": 31.74, "high": 31.78, "low": 31.74, "close": 31.76, "volume": 45.419, "quote_volume": 1442.59188, "trades": 11, "taker_buy_quote": 478.0676}, {"ts": 1775694660000, "open": 31.81, "high": 31.81, "low": 31.81, "close": 31.81, "volume": 0.348, "quote_volume": 11.06988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694720000, "open": 31.8, "high": 31.8, "low": 31.74, "close": 31.74, "volume": 107.457, "quote_volume": 3416.11683, "trades": 11, "taker_buy_quote": 7.50008}, {"ts": 1775694780000, "open": 31.74, "high": 31.76, "low": 31.69, "close": 31.7, "volume": 45.15, "quote_volume": 1432.81891, "trades": 17, "taker_buy_quote": 1121.17122}, {"ts": 1775694840000, "open": 31.69, "high": 31.69, "low": 31.67, "close": 31.67, "volume": 2.991, "quote_volume": 94.75365, "trades": 5, "taker_buy_quote": 79.73733}, {"ts": 1775694900000, "open": 31.72, "high": 31.72, "low": 31.69, "close": 31.69, "volume": 103.856, "quote_volume": 3293.53669, "trades": 25, "taker_buy_quote": 2457.49788}, {"ts": 1775694960000, "open": 31.68, "high": 31.7, "low": 31.66, "close": 31.7, "volume": 54.846, "quote_volume": 1736.9989, "trades": 19, "taker_buy_quote": 69.22956}, {"ts": 1775695020000, "open": 31.71, "high": 31.81, "low": 31.71, "close": 31.76, "volume": 50.902, "quote_volume": 1615.66059, "trades": 27, "taker_buy_quote": 1520.39639}, {"ts": 1775695080000, "open": 31.74, "high": 31.74, "low": 31.69, "close": 31.69, "volume": 78.833, "quote_volume": 2500.48716, "trades": 19, "taker_buy_quote": 63.54048}, {"ts": 1775695140000, "open": 31.73, "high": 31.73, "low": 31.68, "close": 31.68, "volume": 19.574, "quote_volume": 620.28663, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775695200000, "open": 31.69, "high": 31.74, "low": 31.69, "close": 31.7, "volume": 1.675, "quote_volume": 53.09855, "trades": 3, "taker_buy_quote": 53.09855}, {"ts": 1775695260000, "open": 31.7, "high": 31.7, "low": 31.7, "close": 31.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695320000, "open": 31.7, "high": 31.72, "low": 31.66, "close": 31.66, "volume": 61.363, "quote_volume": 1943.74349, "trades": 12, "taker_buy_quote": 41.13263}, {"ts": 1775695380000, "open": 31.67, "high": 31.67, "low": 31.64, "close": 31.64, "volume": 10.108, "quote_volume": 319.83608, "trades": 9, "taker_buy_quote": 269.16148}, {"ts": 1775695440000, "open": 31.68, "high": 31.75, "low": 31.68, "close": 31.75, "volume": 40.415, "quote_volume": 1282.56179, "trades": 16, "taker_buy_quote": 1105.6762}, {"ts": 1775695500000, "open": 31.76, "high": 31.77, "low": 31.72, "close": 31.72, "volume": 8.202, "quote_volume": 260.38458, "trades": 10, "taker_buy_quote": 96.07443}, {"ts": 1775695560000, "open": 31.71, "high": 31.71, "low": 31.65, "close": 31.67, "volume": 32.327, "quote_volume": 1023.53525, "trades": 15, "taker_buy_quote": 438.38958}, {"ts": 1775695620000, "open": 31.71, "high": 31.71, "low": 31.71, "close": 31.71, "volume": 0.791, "quote_volume": 25.08261, "trades": 2, "taker_buy_quote": 25.08261}, {"ts": 1775695680000, "open": 31.73, "high": 31.75, "low": 31.73, "close": 31.75, "volume": 7.9, "quote_volume": 250.71779, "trades": 3, "taker_buy_quote": 250.71779}, {"ts": 1775695740000, "open": 31.77, "high": 31.77, "low": 31.77, "close": 31.77, "volume": 5.411, "quote_volume": 171.90747, "trades": 4, "taker_buy_quote": 149.16015}, {"ts": 1775695800000, "open": 31.77, "high": 31.77, "low": 31.75, "close": 31.75, "volume": 202.066, "quote_volume": 6419.43682, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775695860000, "open": 31.72, "high": 31.75, "low": 31.72, "close": 31.75, "volume": 12.672, "quote_volume": 402.22008, "trades": 4, "taker_buy_quote": 382.19214}, {"ts": 1775695920000, "open": 31.75, "high": 31.75, "low": 31.75, "close": 31.75, "volume": 0.243, "quote_volume": 7.71525, "trades": 1, "taker_buy_quote": 7.71525}, {"ts": 1775695980000, "open": 31.76, "high": 31.76, "low": 31.73, "close": 31.74, "volume": 54.085, "quote_volume": 1716.98025, "trades": 4, "taker_buy_quote": 1193.80488}, {"ts": 1775696040000, "open": 31.79, "high": 31.8, "low": 31.79, "close": 31.79, "volume": 2.889, "quote_volume": 91.8621, "trades": 3, "taker_buy_quote": 71.80261}, {"ts": 1775696100000, "open": 31.81, "high": 31.84, "low": 31.81, "close": 31.83, "volume": 6.269, "quote_volume": 199.51583, "trades": 10, "taker_buy_quote": 174.70403}, {"ts": 1775696160000, "open": 31.84, "high": 31.86, "low": 31.84, "close": 31.86, "volume": 18.238, "quote_volume": 580.83496, "trades": 7, "taker_buy_quote": 374.15877}, {"ts": 1775696220000, "open": 31.86, "high": 31.86, "low": 31.84, "close": 31.84, "volume": 0.504, "quote_volume": 16.05272, "trades": 2, "taker_buy_quote": 8.53848}, {"ts": 1775696280000, "open": 31.83, "high": 31.83, "low": 31.81, "close": 31.82, "volume": 86.632, "quote_volume": 2756.65725, "trades": 11, "taker_buy_quote": 623.18796}, {"ts": 1775696340000, "open": 31.82, "high": 31.83, "low": 31.79, "close": 31.8, "volume": 187.952, "quote_volume": 5978.66791, "trades": 16, "taker_buy_quote": 20.988}, {"ts": 1775696400000, "open": 31.82, "high": 31.84, "low": 31.79, "close": 31.79, "volume": 109.629, "quote_volume": 3487.04551, "trades": 25, "taker_buy_quote": 1706.51148}, {"ts": 1775696460000, "open": 31.79, "high": 31.81, "low": 31.79, "close": 31.8, "volume": 51.378, "quote_volume": 1633.89217, "trades": 15, "taker_buy_quote": 598.28207}, {"ts": 1775696520000, "open": 31.8, "high": 31.83, "low": 31.8, "close": 31.82, "volume": 54.028, "quote_volume": 1719.23567, "trades": 15, "taker_buy_quote": 1093.59083}, {"ts": 1775696580000, "open": 31.8, "high": 31.82, "low": 31.8, "close": 31.81, "volume": 9.254, "quote_volume": 294.39822, "trades": 14, "taker_buy_quote": 54.76764}, {"ts": 1775696640000, "open": 31.82, "high": 31.82, "low": 31.78, "close": 31.79, "volume": 9.544, "quote_volume": 303.46018, "trades": 9, "taker_buy_quote": 88.87768}, {"ts": 1775696700000, "open": 31.79, "high": 31.82, "low": 31.77, "close": 31.77, "volume": 120.178, "quote_volume": 3820.05285, "trades": 11, "taker_buy_quote": 1512.37536}, {"ts": 1775696760000, "open": 31.76, "high": 31.79, "low": 31.74, "close": 31.77, "volume": 448.456, "quote_volume": 14244.23383, "trades": 48, "taker_buy_quote": 4299.10675}, {"ts": 1775696820000, "open": 31.78, "high": 31.78, "low": 31.68, "close": 31.68, "volume": 133.941, "quote_volume": 4251.13373, "trades": 28, "taker_buy_quote": 2964.74677}, {"ts": 1775696880000, "open": 31.68, "high": 31.75, "low": 31.64, "close": 31.64, "volume": 509.208, "quote_volume": 16136.84195, "trades": 74, "taker_buy_quote": 10405.33293}, {"ts": 1775696940000, "open": 31.65, "high": 31.74, "low": 31.65, "close": 31.72, "volume": 398.596, "quote_volume": 12636.15444, "trades": 73, "taker_buy_quote": 10257.24886}, {"ts": 1775697000000, "open": 31.71, "high": 31.73, "low": 31.68, "close": 31.73, "volume": 46.447, "quote_volume": 1472.06987, "trades": 18, "taker_buy_quote": 25.63784}, {"ts": 1775697060000, "open": 31.74, "high": 31.74, "low": 31.71, "close": 31.72, "volume": 54.618, "quote_volume": 1732.38865, "trades": 36, "taker_buy_quote": 31.97376}, {"ts": 1775697120000, "open": 31.71, "high": 31.72, "low": 31.7, "close": 31.71, "volume": 55.478, "quote_volume": 1759.29038, "trades": 14, "taker_buy_quote": 443.27409}, {"ts": 1775697180000, "open": 31.72, "high": 31.73, "low": 31.7, "close": 31.7, "volume": 137.385, "quote_volume": 4357.93932, "trades": 23, "taker_buy_quote": 1753.34123}, {"ts": 1775697240000, "open": 31.71, "high": 31.74, "low": 31.71, "close": 31.71, "volume": 72.22, "quote_volume": 2291.3036, "trades": 25, "taker_buy_quote": 936.31097}, {"ts": 1775697300000, "open": 31.71, "high": 31.74, "low": 31.69, "close": 31.69, "volume": 51.119, "quote_volume": 1621.65041, "trades": 27, "taker_buy_quote": 228.53806}, {"ts": 1775697360000, "open": 31.7, "high": 31.7, "low": 31.68, "close": 31.7, "volume": 60.765, "quote_volume": 1925.45294, "trades": 20, "taker_buy_quote": 456.59565}, {"ts": 1775697420000, "open": 31.69, "high": 31.7, "low": 31.66, "close": 31.66, "volume": 100.178, "quote_volume": 3173.48236, "trades": 22, "taker_buy_quote": 638.66673}, {"ts": 1775697480000, "open": 31.66, "high": 31.67, "low": 31.64, "close": 31.64, "volume": 65.0, "quote_volume": 2057.00989, "trades": 16, "taker_buy_quote": 929.74564}, {"ts": 1775697540000, "open": 31.67, "high": 31.69, "low": 31.66, "close": 31.69, "volume": 78.492, "quote_volume": 2486.39937, "trades": 23, "taker_buy_quote": 751.41004}, {"ts": 1775697600000, "open": 31.68, "high": 31.68, "low": 31.67, "close": 31.68, "volume": 33.567, "quote_volume": 1063.27995, "trades": 11, "taker_buy_quote": 10.54944}, {"ts": 1775697660000, "open": 31.7, "high": 31.73, "low": 31.7, "close": 31.7, "volume": 73.941, "quote_volume": 2345.05167, "trades": 24, "taker_buy_quote": 1225.43593}, {"ts": 1775697720000, "open": 31.7, "high": 31.7, "low": 31.65, "close": 31.65, "volume": 51.89, "quote_volume": 1644.07683, "trades": 24, "taker_buy_quote": 550.03715}, {"ts": 1775697780000, "open": 31.64, "high": 31.64, "low": 31.6, "close": 31.61, "volume": 214.065, "quote_volume": 6767.6424, "trades": 20, "taker_buy_quote": 664.21363}, {"ts": 1775697840000, "open": 31.6, "high": 31.62, "low": 31.6, "close": 31.62, "volume": 56.041, "quote_volume": 1771.47549, "trades": 7, "taker_buy_quote": 700.13004}, {"ts": 1775697900000, "open": 31.63, "high": 31.65, "low": 31.62, "close": 31.63, "volume": 83.315, "quote_volume": 2635.79858, "trades": 17, "taker_buy_quote": 1448.57624}, {"ts": 1775697960000, "open": 31.64, "high": 31.66, "low": 31.63, "close": 31.66, "volume": 24.592, "quote_volume": 778.25087, "trades": 12, "taker_buy_quote": 253.84988}, {"ts": 1775698020000, "open": 31.65, "high": 31.66, "low": 31.62, "close": 31.65, "volume": 102.715, "quote_volume": 3250.12068, "trades": 37, "taker_buy_quote": 1740.82064}, {"ts": 1775698080000, "open": 31.66, "high": 31.66, "low": 31.63, "close": 31.63, "volume": 31.667, "quote_volume": 1002.20632, "trades": 20, "taker_buy_quote": 427.3425}, {"ts": 1775698140000, "open": 31.61, "high": 31.63, "low": 31.59, "close": 31.63, "volume": 693.366, "quote_volume": 21911.34131, "trades": 15, "taker_buy_quote": 1221.67211}, {"ts": 1775698200000, "open": 31.63, "high": 31.65, "low": 31.57, "close": 31.65, "volume": 42.996, "quote_volume": 1359.13724, "trades": 22, "taker_buy_quote": 1106.16854}, {"ts": 1775698260000, "open": 31.67, "high": 31.73, "low": 31.66, "close": 31.7, "volume": 494.963, "quote_volume": 15680.55425, "trades": 54, "taker_buy_quote": 1249.07945}, {"ts": 1775698320000, "open": 31.7, "high": 31.77, "low": 31.7, "close": 31.74, "volume": 76.683, "quote_volume": 2434.93846, "trades": 24, "taker_buy_quote": 2283.72673}, {"ts": 1775698380000, "open": 31.75, "high": 31.77, "low": 31.74, "close": 31.74, "volume": 137.697, "quote_volume": 4373.11489, "trades": 18, "taker_buy_quote": 2285.04141}, {"ts": 1775698440000, "open": 31.75, "high": 31.76, "low": 31.74, "close": 31.75, "volume": 27.061, "quote_volume": 859.18755, "trades": 12, "taker_buy_quote": 321.5005}, {"ts": 1775698500000, "open": 31.72, "high": 31.72, "low": 31.7, "close": 31.7, "volume": 39.773, "quote_volume": 1261.18963, "trades": 13, "taker_buy_quote": 993.08294}, {"ts": 1775698560000, "open": 31.69, "high": 31.7, "low": 31.69, "close": 31.7, "volume": 13.694, "quote_volume": 434.03037, "trades": 6, "taker_buy_quote": 220.05537}, {"ts": 1775698620000, "open": 31.69, "high": 31.69, "low": 31.67, "close": 31.67, "volume": 2.349, "quote_volume": 74.41632, "trades": 6, "taker_buy_quote": 22.27104}, {"ts": 1775698680000, "open": 31.66, "high": 31.66, "low": 31.62, "close": 31.64, "volume": 7.332, "quote_volume": 231.95982, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 31.67, "high": 31.69, "low": 31.66, "close": 31.69, "volume": 74.915, "quote_volume": 2372.87004, "trades": 21, "taker_buy_quote": 1705.48654}, {"ts": 1775698800000, "open": 31.69, "high": 31.69, "low": 31.69, "close": 31.69, "volume": 0.779, "quote_volume": 24.68651, "trades": 2, "taker_buy_quote": 24.68651}, {"ts": 1775698860000, "open": 31.67, "high": 31.67, "low": 31.65, "close": 31.65, "volume": 23.378, "quote_volume": 740.14748, "trades": 13, "taker_buy_quote": 530.33666}, {"ts": 1775698920000, "open": 31.65, "high": 31.67, "low": 31.65, "close": 31.66, "volume": 17.896, "quote_volume": 566.60539, "trades": 8, "taker_buy_quote": 113.81551}, {"ts": 1775698980000, "open": 31.66, "high": 31.68, "low": 31.65, "close": 31.68, "volume": 43.404, "quote_volume": 1374.31865, "trades": 16, "taker_buy_quote": 874.14347}, {"ts": 1775699040000, "open": 31.68, "high": 31.68, "low": 31.67, "close": 31.67, "volume": 12.413, "quote_volume": 393.24147, "trades": 5, "taker_buy_quote": 320.76}, {"ts": 1775699100000, "open": 31.67, "high": 31.68, "low": 31.66, "close": 31.68, "volume": 25.748, "quote_volume": 815.53739, "trades": 14, "taker_buy_quote": 459.51651}, {"ts": 1775699160000, "open": 31.64, "high": 31.64, "low": 31.63, "close": 31.63, "volume": 20.017, "quote_volume": 633.32729, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 31.62, "high": 31.63, "low": 31.59, "close": 31.59, "volume": 20.181, "quote_volume": 638.18765, "trades": 12, "taker_buy_quote": 120.54193}, {"ts": 1775699280000, "open": 31.61, "high": 31.63, "low": 31.59, "close": 31.62, "volume": 161.845, "quote_volume": 5115.10703, "trades": 37, "taker_buy_quote": 1821.83699}, {"ts": 1775699340000, "open": 31.62, "high": 31.68, "low": 31.62, "close": 31.68, "volume": 15.679, "quote_volume": 496.27061, "trades": 8, "taker_buy_quote": 460.84715}, {"ts": 1775699400000, "open": 31.7, "high": 31.76, "low": 31.69, "close": 31.73, "volume": 268.393, "quote_volume": 8516.76533, "trades": 69, "taker_buy_quote": 7183.84154}, {"ts": 1775699460000, "open": 31.74, "high": 31.74, "low": 31.7, "close": 31.71, "volume": 60.671, "quote_volume": 1924.97628, "trades": 19, "taker_buy_quote": 1631.45698}, {"ts": 1775699520000, "open": 31.7, "high": 31.73, "low": 31.7, "close": 31.72, "volume": 34.906, "quote_volume": 1107.216, "trades": 6, "taker_buy_quote": 1087.13724}, {"ts": 1775699580000, "open": 31.74, "high": 31.75, "low": 31.73, "close": 31.74, "volume": 84.694, "quote_volume": 2688.5601, "trades": 28, "taker_buy_quote": 1909.75572}, {"ts": 1775699640000, "open": 31.73, "high": 31.76, "low": 31.73, "close": 31.76, "volume": 11.953, "quote_volume": 379.61544, "trades": 4, "taker_buy_quote": 352.05487}, {"ts": 1775699700000, "open": 31.75, "high": 31.75, "low": 31.75, "close": 31.75, "volume": 5.196, "quote_volume": 164.973, "trades": 2, "taker_buy_quote": 5.588}, {"ts": 1775699760000, "open": 31.76, "high": 31.79, "low": 31.76, "close": 31.79, "volume": 129.342, "quote_volume": 4110.38779, "trades": 21, "taker_buy_quote": 4098.18043}, {"ts": 1775699820000, "open": 31.77, "high": 31.78, "low": 31.77, "close": 31.78, "volume": 16.263, "quote_volume": 516.83258, "trades": 4, "taker_buy_quote": 28.94602}, {"ts": 1775699880000, "open": 31.76, "high": 31.76, "low": 31.76, "close": 31.76, "volume": 2.455, "quote_volume": 77.9708, "trades": 1, "taker_buy_quote": 77.9708}, {"ts": 1775699940000, "open": 31.77, "high": 31.77, "low": 31.76, "close": 31.76, "volume": 6.286, "quote_volume": 199.65259, "trades": 7, "taker_buy_quote": 82.71227}, {"ts": 1775700000000, "open": 31.78, "high": 31.83, "low": 31.78, "close": 31.81, "volume": 243.381, "quote_volume": 7741.81131, "trades": 26, "taker_buy_quote": 7671.87752}, {"ts": 1775700060000, "open": 31.84, "high": 31.86, "low": 31.78, "close": 31.78, "volume": 25.431, "quote_volume": 808.91254, "trades": 18, "taker_buy_quote": 713.23734}, {"ts": 1775700120000, "open": 31.79, "high": 31.81, "low": 31.79, "close": 31.81, "volume": 14.277, "quote_volume": 453.87137, "trades": 2, "taker_buy_quote": 453.87137}, {"ts": 1775700180000, "open": 31.79, "high": 31.79, "low": 31.78, "close": 31.79, "volume": 8.523, "quote_volume": 270.94381, "trades": 4, "taker_buy_quote": 214.5825}, {"ts": 1775700240000, "open": 31.79, "high": 31.79, "low": 31.77, "close": 31.77, "volume": 5.091, "quote_volume": 161.74899, "trades": 4, "taker_buy_quote": 161.74899}, {"ts": 1775700300000, "open": 31.81, "high": 31.81, "low": 31.79, "close": 31.79, "volume": 4.448, "quote_volume": 141.44321, "trades": 6, "taker_buy_quote": 141.44321}, {"ts": 1775700360000, "open": 31.81, "high": 31.82, "low": 31.8, "close": 31.81, "volume": 109.046, "quote_volume": 3468.81841, "trades": 12, "taker_buy_quote": 867.49637}, {"ts": 1775700420000, "open": 31.81, "high": 31.82, "low": 31.81, "close": 31.82, "volume": 51.862, "quote_volume": 1650.23092, "trades": 28, "taker_buy_quote": 1650.23092}, {"ts": 1775700480000, "open": 31.83, "high": 31.83, "low": 31.82, "close": 31.82, "volume": 10.656, "quote_volume": 339.10767, "trades": 5, "taker_buy_quote": 42.0024}, {"ts": 1775700540000, "open": 31.85, "high": 31.86, "low": 31.83, "close": 31.85, "volume": 15.188, "quote_volume": 483.65714, "trades": 15, "taker_buy_quote": 200.11534}, {"ts": 1775700600000, "open": 31.85, "high": 31.86, "low": 31.83, "close": 31.83, "volume": 21.885, "quote_volume": 696.93456, "trades": 9, "taker_buy_quote": 685.40848}, {"ts": 1775700660000, "open": 31.81, "high": 31.82, "low": 31.81, "close": 31.82, "volume": 8.038, "quote_volume": 255.69615, "trades": 4, "taker_buy_quote": 23.45134}, {"ts": 1775700720000, "open": 31.83, "high": 31.87, "low": 31.83, "close": 31.85, "volume": 715.817, "quote_volume": 22800.41095, "trades": 82, "taker_buy_quote": 4163.09925}, {"ts": 1775700780000, "open": 31.84, "high": 31.88, "low": 31.83, "close": 31.83, "volume": 886.53, "quote_volume": 28251.32057, "trades": 75, "taker_buy_quote": 2929.29045}, {"ts": 1775700840000, "open": 31.84, "high": 31.85, "low": 31.84, "close": 31.84, "volume": 2.523, "quote_volume": 80.33874, "trades": 7, "taker_buy_quote": 80.33874}, {"ts": 1775700900000, "open": 31.83, "high": 31.84, "low": 31.83, "close": 31.84, "volume": 1.556, "quote_volume": 49.52984, "trades": 3, "taker_buy_quote": 49.52984}, {"ts": 1775700960000, "open": 31.84, "high": 31.86, "low": 31.83, "close": 31.85, "volume": 26.21, "quote_volume": 834.81774, "trades": 15, "taker_buy_quote": 527.6625}, {"ts": 1775701020000, "open": 31.85, "high": 31.89, "low": 31.85, "close": 31.89, "volume": 84.935, "quote_volume": 2707.4121, "trades": 22, "taker_buy_quote": 2639.36081}, {"ts": 1775701080000, "open": 31.88, "high": 31.95, "low": 31.88, "close": 31.92, "volume": 205.967, "quote_volume": 6576.39478, "trades": 85, "taker_buy_quote": 6425.80853}, {"ts": 1775701140000, "open": 31.93, "high": 31.97, "low": 31.93, "close": 31.97, "volume": 27.068, "quote_volume": 865.06051, "trades": 21, "taker_buy_quote": 820.71114}, {"ts": 1775701200000, "open": 31.97, "high": 31.97, "low": 31.93, "close": 31.95, "volume": 43.319, "quote_volume": 1383.9184, "trades": 16, "taker_buy_quote": 1120.73051}, {"ts": 1775701260000, "open": 31.92, "high": 31.94, "low": 31.92, "close": 31.94, "volume": 2.918, "quote_volume": 93.17779, "trades": 6, "taker_buy_quote": 86.53843}, {"ts": 1775701320000, "open": 31.92, "high": 31.92, "low": 31.89, "close": 31.89, "volume": 2.989, "quote_volume": 95.39496, "trades": 2, "taker_buy_quote": 14.79696}, {"ts": 1775701380000, "open": 31.9, "high": 31.94, "low": 31.9, "close": 31.94, "volume": 8.198, "quote_volume": 261.65355, "trades": 12, "taker_buy_quote": 261.65355}, {"ts": 1775701440000, "open": 31.93, "high": 31.93, "low": 31.93, "close": 31.93, "volume": 4.737, "quote_volume": 151.25241, "trades": 4, "taker_buy_quote": 78.83517}, {"ts": 1775701500000, "open": 31.93, "high": 31.94, "low": 31.9, "close": 31.9, "volume": 28.527, "quote_volume": 910.58042, "trades": 27, "taker_buy_quote": 208.57151}, {"ts": 1775701560000, "open": 31.9, "high": 31.9, "low": 31.89, "close": 31.89, "volume": 3.575, "quote_volume": 114.01665, "trades": 5, "taker_buy_quote": 73.6758}, {"ts": 1775701620000, "open": 31.89, "high": 31.91, "low": 31.89, "close": 31.91, "volume": 32.853, "quote_volume": 1048.0107, "trades": 4, "taker_buy_quote": 1048.0107}, {"ts": 1775701680000, "open": 31.91, "high": 31.91, "low": 31.91, "close": 31.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 31.91, "high": 31.93, "low": 31.91, "close": 31.93, "volume": 1.791, "quote_volume": 57.15787, "trades": 4, "taker_buy_quote": 57.15787}, {"ts": 1775701800000, "open": 31.9, "high": 31.92, "low": 31.9, "close": 31.91, "volume": 20.656, "quote_volume": 659.12404, "trades": 7, "taker_buy_quote": 63.30052}, {"ts": 1775701860000, "open": 31.9, "high": 31.9, "low": 31.89, "close": 31.89, "volume": 74.784, "quote_volume": 2384.9724, "trades": 12, "taker_buy_quote": 136.93884}, {"ts": 1775701920000, "open": 31.9, "high": 31.9, "low": 31.9, "close": 31.9, "volume": 1.878, "quote_volume": 59.9082, "trades": 3, "taker_buy_quote": 59.9082}, {"ts": 1775701980000, "open": 31.92, "high": 31.92, "low": 31.91, "close": 31.91, "volume": 39.314, "quote_volume": 1254.54349, "trades": 6, "taker_buy_quote": 446.74}, {"ts": 1775702040000, "open": 31.91, "high": 31.91, "low": 31.91, "close": 31.91, "volume": 18.123, "quote_volume": 578.30493, "trades": 5, "taker_buy_quote": 11.04086}, {"ts": 1775702100000, "open": 31.91, "high": 31.93, "low": 31.91, "close": 31.93, "volume": 32.684, "quote_volume": 1043.27566, "trades": 11, "taker_buy_quote": 733.52598}, {"ts": 1775702160000, "open": 31.94, "high": 31.94, "low": 31.93, "close": 31.93, "volume": 4.93, "quote_volume": 157.43045, "trades": 4, "taker_buy_quote": 157.43045}, {"ts": 1775702220000, "open": 31.91, "high": 31.92, "low": 31.91, "close": 31.91, "volume": 9.704, "quote_volume": 309.66784, "trades": 7, "taker_buy_quote": 309.66784}, {"ts": 1775702280000, "open": 31.91, "high": 31.91, "low": 31.9, "close": 31.9, "volume": 3.663, "quote_volume": 116.85258, "trades": 2, "taker_buy_quote": 116.85258}, {"ts": 1775702340000, "open": 31.91, "high": 31.96, "low": 31.91, "close": 31.94, "volume": 26.586, "quote_volume": 849.24548, "trades": 17, "taker_buy_quote": 410.94329}, {"ts": 1775702400000, "open": 31.93, "high": 31.98, "low": 31.93, "close": 31.94, "volume": 86.895, "quote_volume": 2777.55651, "trades": 21, "taker_buy_quote": 2459.33202}, {"ts": 1775702460000, "open": 31.92, "high": 31.92, "low": 31.92, "close": 31.92, "volume": 0.171, "quote_volume": 5.45832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702520000, "open": 31.92, "high": 31.92, "low": 31.9, "close": 31.91, "volume": 35.444, "quote_volume": 1130.90745, "trades": 11, "taker_buy_quote": 651.2509}, {"ts": 1775702580000, "open": 31.93, "high": 31.94, "low": 31.93, "close": 31.94, "volume": 11.735, "quote_volume": 374.80035, "trades": 6, "taker_buy_quote": 57.15705}, {"ts": 1775702640000, "open": 31.93, "high": 31.93, "low": 31.91, "close": 31.93, "volume": 92.084, "quote_volume": 2939.7419, "trades": 32, "taker_buy_quote": 2939.7419}, {"ts": 1775702700000, "open": 31.94, "high": 31.95, "low": 31.93, "close": 31.93, "volume": 52.306, "quote_volume": 1670.60438, "trades": 9, "taker_buy_quote": 1562.77313}, {"ts": 1775702760000, "open": 31.95, "high": 31.95, "low": 31.93, "close": 31.93, "volume": 6.309, "quote_volume": 201.4863, "trades": 6, "taker_buy_quote": 161.56755}, {"ts": 1775702820000, "open": 31.93, "high": 31.93, "low": 31.91, "close": 31.91, "volume": 14.099, "quote_volume": 450.10037, "trades": 5, "taker_buy_quote": 236.5206}, {"ts": 1775702880000, "open": 31.92, "high": 31.92, "low": 31.9, "close": 31.9, "volume": 56.117, "quote_volume": 1790.19359, "trades": 8, "taker_buy_quote": 42.1344}, {"ts": 1775702940000, "open": 31.91, "high": 31.93, "low": 31.91, "close": 31.93, "volume": 29.414, "quote_volume": 938.621, "trades": 10, "taker_buy_quote": 664.03545}, {"ts": 1775703000000, "open": 31.92, "high": 31.92, "low": 31.91, "close": 31.92, "volume": 29.643, "quote_volume": 946.11799, "trades": 8, "taker_buy_quote": 711.96057}, {"ts": 1775703060000, "open": 31.91, "high": 31.91, "low": 31.91, "close": 31.91, "volume": 7.679, "quote_volume": 245.03689, "trades": 3, "taker_buy_quote": 215.3925}, {"ts": 1775703120000, "open": 31.92, "high": 31.93, "low": 31.91, "close": 31.92, "volume": 32.803, "quote_volume": 1047.17906, "trades": 8, "taker_buy_quote": 162.31372}, {"ts": 1775703180000, "open": 31.92, "high": 31.94, "low": 31.92, "close": 31.94, "volume": 12.291, "quote_volume": 392.33342, "trades": 6, "taker_buy_quote": 157.3703}, {"ts": 1775703240000, "open": 31.94, "high": 31.94, "low": 31.93, "close": 31.93, "volume": 10.5, "quote_volume": 335.33625, "trades": 2, "taker_buy_quote": 107.76375}, {"ts": 1775703300000, "open": 31.93, "high": 31.99, "low": 31.93, "close": 31.96, "volume": 216.052, "quote_volume": 6907.59593, "trades": 33, "taker_buy_quote": 6676.48659}, {"ts": 1775703360000, "open": 31.93, "high": 31.93, "low": 31.91, "close": 31.92, "volume": 28.219, "quote_volume": 900.72501, "trades": 10, "taker_buy_quote": 680.5344}, {"ts": 1775703420000, "open": 31.91, "high": 31.92, "low": 31.89, "close": 31.9, "volume": 262.606, "quote_volume": 8377.2418, "trades": 12, "taker_buy_quote": 1178.29404}, {"ts": 1775703480000, "open": 31.89, "high": 31.91, "low": 31.89, "close": 31.91, "volume": 42.696, "quote_volume": 1362.06416, "trades": 13, "taker_buy_quote": 1136.92076}, {"ts": 1775703540000, "open": 31.91, "high": 31.91, "low": 31.91, "close": 31.91, "volume": 3.616, "quote_volume": 115.38656, "trades": 2, "taker_buy_quote": 7.69031}, {"ts": 1775703600000, "open": 31.91, "high": 31.91, "low": 31.91, "close": 31.91, "volume": 14.99, "quote_volume": 478.3309, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775703660000, "open": 31.91, "high": 31.93, "low": 31.88, "close": 31.88, "volume": 39.781, "quote_volume": 1268.98943, "trades": 17, "taker_buy_quote": 205.98722}, {"ts": 1775703720000, "open": 31.87, "high": 31.89, "low": 31.87, "close": 31.89, "volume": 21.893, "quote_volume": 697.83364, "trades": 11, "taker_buy_quote": 649.17498}, {"ts": 1775703780000, "open": 31.89, "high": 31.91, "low": 31.88, "close": 31.9, "volume": 19.315, "quote_volume": 615.94911, "trades": 11, "taker_buy_quote": 348.12336}, {"ts": 1775703840000, "open": 31.91, "high": 31.96, "low": 31.91, "close": 31.95, "volume": 41.816, "quote_volume": 1335.64744, "trades": 18, "taker_buy_quote": 1335.64744}, {"ts": 1775703900000, "open": 31.94, "high": 31.96, "low": 31.94, "close": 31.96, "volume": 41.102, "quote_volume": 1313.57005, "trades": 35, "taker_buy_quote": 1313.57005}, {"ts": 1775703960000, "open": 31.94, "high": 31.94, "low": 31.93, "close": 31.93, "volume": 13.758, "quote_volume": 439.38624, "trades": 8, "taker_buy_quote": 42.1608}, {"ts": 1775704020000, "open": 31.9, "high": 31.93, "low": 31.9, "close": 31.93, "volume": 73.538, "quote_volume": 2346.23438, "trades": 17, "taker_buy_quote": 2346.23438}, {"ts": 1775704080000, "open": 31.94, "high": 31.94, "low": 31.93, "close": 31.93, "volume": 36.87, "quote_volume": 1177.30997, "trades": 9, "taker_buy_quote": 162.44503}, {"ts": 1775704140000, "open": 31.94, "high": 31.96, "low": 31.94, "close": 31.96, "volume": 8.061, "quote_volume": 257.61113, "trades": 5, "taker_buy_quote": 117.06948}, {"ts": 1775704200000, "open": 31.95, "high": 31.95, "low": 31.93, "close": 31.93, "volume": 9.122, "quote_volume": 291.41098, "trades": 5, "taker_buy_quote": 257.8101}, {"ts": 1775704260000, "open": 31.94, "high": 31.96, "low": 31.94, "close": 31.96, "volume": 6.746, "quote_volume": 215.53797, "trades": 6, "taker_buy_quote": 195.51159}, {"ts": 1775704320000, "open": 31.95, "high": 31.95, "low": 31.95, "close": 31.95, "volume": 11.747, "quote_volume": 375.31665, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775704380000, "open": 31.95, "high": 31.96, "low": 31.95, "close": 31.96, "volume": 108.245, "quote_volume": 3459.50806, "trades": 9, "taker_buy_quote": 3459.50806}, {"ts": 1775704440000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 10.333, "quote_volume": 330.24268, "trades": 4, "taker_buy_quote": 215.73}, {"ts": 1775704500000, "open": 31.97, "high": 32.0, "low": 31.96, "close": 31.98, "volume": 116.013, "quote_volume": 3710.96251, "trades": 33, "taker_buy_quote": 3504.77828}, {"ts": 1775704560000, "open": 31.97, "high": 31.98, "low": 31.97, "close": 31.98, "volume": 52.683, "quote_volume": 1684.66742, "trades": 7, "taker_buy_quote": 1253.32818}, {"ts": 1775704620000, "open": 31.98, "high": 31.98, "low": 31.95, "close": 31.95, "volume": 23.282, "quote_volume": 744.21404, "trades": 9, "taker_buy_quote": 447.2415}, {"ts": 1775704680000, "open": 31.95, "high": 31.95, "low": 31.92, "close": 31.92, "volume": 96.587, "quote_volume": 3084.11677, "trades": 15, "taker_buy_quote": 1015.48936}, {"ts": 1775704740000, "open": 31.93, "high": 31.99, "low": 31.91, "close": 31.99, "volume": 253.175, "quote_volume": 8084.96617, "trades": 42, "taker_buy_quote": 3233.61292}, {"ts": 1775704800000, "open": 31.99, "high": 31.99, "low": 31.95, "close": 31.96, "volume": 84.405, "quote_volume": 2698.7679, "trades": 25, "taker_buy_quote": 1227.60753}, {"ts": 1775704860000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 0.325, "quote_volume": 10.387, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704980000, "open": 31.94, "high": 31.94, "low": 31.93, "close": 31.93, "volume": 86.783, "quote_volume": 2771.6491, "trades": 58, "taker_buy_quote": 2175.45214}, {"ts": 1775705040000, "open": 31.92, "high": 31.93, "low": 31.92, "close": 31.92, "volume": 5.422, "quote_volume": 173.08021, "trades": 5, "taker_buy_quote": 31.83421}, {"ts": 1775705100000, "open": 31.91, "high": 31.92, "low": 31.91, "close": 31.92, "volume": 6.76, "quote_volume": 215.71406, "trades": 9, "taker_buy_quote": 98.02998}, {"ts": 1775705160000, "open": 31.9, "high": 31.9, "low": 31.88, "close": 31.88, "volume": 16.555, "quote_volume": 528.08979, "trades": 7, "taker_buy_quote": 42.108}, {"ts": 1775705220000, "open": 31.87, "high": 31.87, "low": 31.83, "close": 31.84, "volume": 209.311, "quote_volume": 6663.64699, "trades": 36, "taker_buy_quote": 1502.44127}, {"ts": 1775705280000, "open": 31.84, "high": 31.85, "low": 31.82, "close": 31.82, "volume": 43.178, "quote_volume": 1374.70979, "trades": 14, "taker_buy_quote": 836.88749}, {"ts": 1775705340000, "open": 31.83, "high": 31.84, "low": 31.83, "close": 31.84, "volume": 5.973, "quote_volume": 190.15515, "trades": 7, "taker_buy_quote": 190.15515}, {"ts": 1775705400000, "open": 31.85, "high": 31.88, "low": 31.85, "close": 31.85, "volume": 8.059, "quote_volume": 256.74042, "trades": 7, "taker_buy_quote": 149.24667}, {"ts": 1775705460000, "open": 31.86, "high": 31.87, "low": 31.85, "close": 31.87, "volume": 20.433, "quote_volume": 651.05155, "trades": 14, "taker_buy_quote": 240.53719}, {"ts": 1775705520000, "open": 31.88, "high": 31.89, "low": 31.87, "close": 31.87, "volume": 16.602, "quote_volume": 529.22858, "trades": 7, "taker_buy_quote": 124.03565}, {"ts": 1775705580000, "open": 31.87, "high": 31.88, "low": 31.86, "close": 31.88, "volume": 19.376, "quote_volume": 617.36294, "trades": 8, "taker_buy_quote": 502.31648}, {"ts": 1775705640000, "open": 31.88, "high": 31.88, "low": 31.88, "close": 31.88, "volume": 30.975, "quote_volume": 987.483, "trades": 10, "taker_buy_quote": 447.30828}, {"ts": 1775705700000, "open": 31.89, "high": 31.89, "low": 31.89, "close": 31.89, "volume": 8.523, "quote_volume": 271.79847, "trades": 6, "taker_buy_quote": 56.54097}, {"ts": 1775705760000, "open": 31.89, "high": 31.89, "low": 31.88, "close": 31.88, "volume": 32.263, "quote_volume": 1028.73905, "trades": 10, "taker_buy_quote": 107.62875}, {"ts": 1775705820000, "open": 31.88, "high": 31.91, "low": 31.88, "close": 31.91, "volume": 54.834, "quote_volume": 1749.21763, "trades": 16, "taker_buy_quote": 1641.58888}, {"ts": 1775705880000, "open": 31.91, "high": 31.91, "low": 31.91, "close": 31.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 31.89, "high": 31.89, "low": 31.89, "close": 31.89, "volume": 5.567, "quote_volume": 177.53163, "trades": 3, "taker_buy_quote": 177.53163}, {"ts": 1775706000000, "open": 31.89, "high": 31.89, "low": 31.87, "close": 31.87, "volume": 17.957, "quote_volume": 572.50312, "trades": 7, "taker_buy_quote": 113.65407}, {"ts": 1775706060000, "open": 31.88, "high": 31.88, "low": 31.87, "close": 31.87, "volume": 33.625, "quote_volume": 1071.7975, "trades": 8, "taker_buy_quote": 856.6075}, {"ts": 1775706120000, "open": 31.88, "high": 31.88, "low": 31.88, "close": 31.88, "volume": 1.32, "quote_volume": 42.0816, "trades": 3, "taker_buy_quote": 42.0816}, {"ts": 1775706180000, "open": 31.89, "high": 31.9, "low": 31.89, "close": 31.89, "volume": 14.698, "quote_volume": 468.79395, "trades": 8, "taker_buy_quote": 388.11225}, {"ts": 1775706240000, "open": 31.9, "high": 31.9, "low": 31.88, "close": 31.89, "volume": 72.346, "quote_volume": 2306.56815, "trades": 11, "taker_buy_quote": 389.37893}, {"ts": 1775706300000, "open": 31.9, "high": 31.9, "low": 31.89, "close": 31.89, "volume": 11.354, "quote_volume": 362.15885, "trades": 5, "taker_buy_quote": 230.28425}, {"ts": 1775706360000, "open": 31.9, "high": 31.9, "low": 31.88, "close": 31.89, "volume": 21.18, "quote_volume": 675.33285, "trades": 10, "taker_buy_quote": 622.25265}, {"ts": 1775706420000, "open": 31.89, "high": 31.89, "low": 31.89, "close": 31.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 31.89, "high": 31.89, "low": 31.89, "close": 31.89, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706540000, "open": 31.91, "high": 31.91, "low": 31.91, "close": 31.91, "volume": 3.375, "quote_volume": 107.69625, "trades": 1, "taker_buy_quote": 107.69625}, {"ts": 1775706600000, "open": 31.92, "high": 31.92, "low": 31.91, "close": 31.91, "volume": 58.556, "quote_volume": 1868.86306, "trades": 20, "taker_buy_quote": 1073.41243}, {"ts": 1775706660000, "open": 31.91, "high": 31.95, "low": 31.91, "close": 31.94, "volume": 24.241, "quote_volume": 774.10884, "trades": 14, "taker_buy_quote": 425.38609}, {"ts": 1775706720000, "open": 31.94, "high": 31.95, "low": 31.94, "close": 31.95, "volume": 8.07, "quote_volume": 257.8233, "trades": 4, "taker_buy_quote": 257.8233}, {"ts": 1775706780000, "open": 31.95, "high": 31.96, "low": 31.95, "close": 31.95, "volume": 9.872, "quote_volume": 315.44967, "trades": 9, "taker_buy_quote": 157.51585}, {"ts": 1775706840000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 0.177, "quote_volume": 5.65692, "trades": 1, "taker_buy_quote": 5.65692}, {"ts": 1775706900000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706960000, "open": 31.97, "high": 31.98, "low": 31.97, "close": 31.98, "volume": 18.691, "quote_volume": 597.67762, "trades": 9, "taker_buy_quote": 489.77887}, {"ts": 1775707020000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 56.338, "quote_volume": 1801.68924, "trades": 6, "taker_buy_quote": 1142.77332}, {"ts": 1775707080000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 3.375, "quote_volume": 107.9325, "trades": 1, "taker_buy_quote": 107.9325}, {"ts": 1775707140000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 8.854, "quote_volume": 283.15092, "trades": 6, "taker_buy_quote": 283.15092}, {"ts": 1775707200000, "open": 31.98, "high": 31.98, "low": 31.95, "close": 31.96, "volume": 39.06, "quote_volume": 1248.57003, "trades": 19, "taker_buy_quote": 565.48968}, {"ts": 1775707260000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707320000, "open": 31.94, "high": 31.96, "low": 31.92, "close": 31.96, "volume": 205.228, "quote_volume": 6554.96495, "trades": 69, "taker_buy_quote": 2179.18888}, {"ts": 1775707380000, "open": 31.94, "high": 31.97, "low": 31.94, "close": 31.97, "volume": 28.725, "quote_volume": 918.01847, "trades": 36, "taker_buy_quote": 893.93571}, {"ts": 1775707440000, "open": 31.97, "high": 31.97, "low": 31.97, "close": 31.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 31.95, "high": 31.95, "low": 31.95, "close": 31.95, "volume": 0.498, "quote_volume": 15.9111, "trades": 1, "taker_buy_quote": 15.9111}, {"ts": 1775707560000, "open": 31.95, "high": 31.95, "low": 31.94, "close": 31.94, "volume": 232.718, "quote_volume": 7433.10174, "trades": 16, "taker_buy_quote": 6085.13792}, {"ts": 1775707620000, "open": 31.94, "high": 31.94, "low": 31.94, "close": 31.94, "volume": 28.276, "quote_volume": 903.13544, "trades": 10, "taker_buy_quote": 761.83288}, {"ts": 1775707680000, "open": 31.94, "high": 31.95, "low": 31.94, "close": 31.95, "volume": 25.905, "quote_volume": 827.42779, "trades": 7, "taker_buy_quote": 42.1608}, {"ts": 1775707740000, "open": 31.95, "high": 31.97, "low": 31.95, "close": 31.95, "volume": 8.54, "quote_volume": 272.86665, "trades": 8, "taker_buy_quote": 28.57695}, {"ts": 1775707800000, "open": 31.94, "high": 31.95, "low": 31.94, "close": 31.94, "volume": 9.987, "quote_volume": 318.99261, "trades": 8, "taker_buy_quote": 132.81435}, {"ts": 1775707860000, "open": 31.94, "high": 31.96, "low": 31.93, "close": 31.96, "volume": 4.737, "quote_volume": 151.3085, "trades": 7, "taker_buy_quote": 55.2776}, {"ts": 1775707920000, "open": 31.96, "high": 31.98, "low": 31.96, "close": 31.97, "volume": 56.831, "quote_volume": 1816.88595, "trades": 63, "taker_buy_quote": 1730.67449}, {"ts": 1775707980000, "open": 31.98, "high": 31.98, "low": 31.97, "close": 31.97, "volume": 15.506, "quote_volume": 495.73968, "trades": 8, "taker_buy_quote": 388.28851}, {"ts": 1775708040000, "open": 31.97, "high": 31.97, "low": 31.96, "close": 31.97, "volume": 42.567, "quote_volume": 1360.47048, "trades": 13, "taker_buy_quote": 392.06632}, {"ts": 1775708100000, "open": 31.96, "high": 31.96, "low": 31.95, "close": 31.96, "volume": 39.178, "quote_volume": 1252.11079, "trades": 14, "taker_buy_quote": 794.78128}, {"ts": 1775708160000, "open": 31.95, "high": 31.95, "low": 31.95, "close": 31.95, "volume": 10.237, "quote_volume": 327.07215, "trades": 7, "taker_buy_quote": 224.5446}, {"ts": 1775708220000, "open": 31.95, "high": 31.95, "low": 31.93, "close": 31.93, "volume": 4.121, "quote_volume": 131.62252, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775708280000, "open": 31.93, "high": 31.93, "low": 31.91, "close": 31.92, "volume": 31.695, "quote_volume": 1011.54473, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 31.91, "high": 31.96, "low": 31.91, "close": 31.96, "volume": 14.676, "quote_volume": 468.83063, "trades": 19, "taker_buy_quote": 370.34343}, {"ts": 1775708400000, "open": 31.98, "high": 31.98, "low": 31.96, "close": 31.96, "volume": 16.836, "quote_volume": 538.25494, "trades": 8, "taker_buy_quote": 431.595}, {"ts": 1775708460000, "open": 31.95, "high": 31.98, "low": 31.95, "close": 31.98, "volume": 28.765, "quote_volume": 919.11408, "trades": 9, "taker_buy_quote": 788.55975}, {"ts": 1775708520000, "open": 31.99, "high": 32.01, "low": 31.99, "close": 32.0, "volume": 47.623, "quote_volume": 1524.25286, "trades": 19, "taker_buy_quote": 1411.51903}, {"ts": 1775708580000, "open": 32.01, "high": 32.01, "low": 32.0, "close": 32.0, "volume": 8.04, "quote_volume": 257.32695, "trades": 5, "taker_buy_quote": 150.28695}, {"ts": 1775708640000, "open": 32.0, "high": 32.01, "low": 32.0, "close": 32.01, "volume": 7.828, "quote_volume": 250.56236, "trades": 7, "taker_buy_quote": 183.48132}, {"ts": 1775708700000, "open": 32.0, "high": 32.0, "low": 31.98, "close": 32.0, "volume": 61.958, "quote_volume": 1982.63409, "trades": 14, "taker_buy_quote": 59.90083}, {"ts": 1775708760000, "open": 32.0, "high": 32.0, "low": 32.0, "close": 32.0, "volume": 6.894, "quote_volume": 220.608, "trades": 4, "taker_buy_quote": 108.0}, {"ts": 1775708820000, "open": 32.0, "high": 32.02, "low": 32.0, "close": 32.01, "volume": 22.861, "quote_volume": 731.85295, "trades": 14, "taker_buy_quote": 523.3852}, {"ts": 1775708880000, "open": 32.0, "high": 32.0, "low": 32.0, "close": 32.0, "volume": 5.639, "quote_volume": 180.448, "trades": 5, "taker_buy_quote": 180.448}, {"ts": 1775708940000, "open": 32.0, "high": 32.0, "low": 32.0, "close": 32.0, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 32.03, "high": 32.04, "low": 32.03, "close": 32.04, "volume": 4.437, "quote_volume": 142.13028, "trades": 7, "taker_buy_quote": 135.6582}, {"ts": 1775709060000, "open": 32.04, "high": 32.06, "low": 32.04, "close": 32.06, "volume": 5.758, "quote_volume": 184.58454, "trades": 7, "taker_buy_quote": 184.58454}, {"ts": 1775709120000, "open": 32.07, "high": 32.08, "low": 32.07, "close": 32.08, "volume": 169.871, "quote_volume": 5448.92247, "trades": 34, "taker_buy_quote": 4909.65298}, {"ts": 1775709180000, "open": 32.08, "high": 32.09, "low": 32.08, "close": 32.09, "volume": 55.046, "quote_volume": 1766.32302, "trades": 18, "taker_buy_quote": 1480.30838}, {"ts": 1775709240000, "open": 32.1, "high": 32.16, "low": 32.09, "close": 32.16, "volume": 117.854, "quote_volume": 3788.9715, "trades": 37, "taker_buy_quote": 3490.44432}, {"ts": 1775709300000, "open": 32.15, "high": 32.17, "low": 32.14, "close": 32.17, "volume": 269.247, "quote_volume": 8658.01127, "trades": 42, "taker_buy_quote": 5317.26877}, {"ts": 1775709360000, "open": 32.16, "high": 32.19, "low": 32.11, "close": 32.18, "volume": 108.975, "quote_volume": 3503.48992, "trades": 25, "taker_buy_quote": 2101.91591}, {"ts": 1775709420000, "open": 32.16, "high": 32.16, "low": 32.13, "close": 32.16, "volume": 59.662, "quote_volume": 1917.79161, "trades": 18, "taker_buy_quote": 548.61115}, {"ts": 1775709480000, "open": 32.16, "high": 32.18, "low": 32.13, "close": 32.13, "volume": 336.232, "quote_volume": 10815.06112, "trades": 178, "taker_buy_quote": 9419.17382}, {"ts": 1775709540000, "open": 32.13, "high": 32.23, "low": 32.13, "close": 32.22, "volume": 360.647, "quote_volume": 11609.28188, "trades": 188, "taker_buy_quote": 10565.56084}, {"ts": 1775709600000, "open": 32.21, "high": 32.24, "low": 32.16, "close": 32.18, "volume": 239.022, "quote_volume": 7698.74447, "trades": 119, "taker_buy_quote": 5831.46919}, {"ts": 1775709660000, "open": 32.2, "high": 32.21, "low": 32.2, "close": 32.21, "volume": 3.86, "quote_volume": 124.3106, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709840000, "open": 32.19, "high": 32.21, "low": 32.19, "close": 32.2, "volume": 22.343, "quote_volume": 719.34405, "trades": 7, "taker_buy_quote": 671.0958}, {"ts": 1775709900000, "open": 32.2, "high": 32.21, "low": 32.2, "close": 32.21, "volume": 18.959, "quote_volume": 610.64281, "trades": 4, "taker_buy_quote": 610.64281}, {"ts": 1775709960000, "open": 32.22, "high": 32.22, "low": 32.2, "close": 32.2, "volume": 25.945, "quote_volume": 835.56647, "trades": 8, "taker_buy_quote": 5.99292}, {"ts": 1775710020000, "open": 32.2, "high": 32.22, "low": 32.19, "close": 32.22, "volume": 70.488, "quote_volume": 2269.5864, "trades": 13, "taker_buy_quote": 653.72379}, {"ts": 1775710080000, "open": 32.21, "high": 32.21, "low": 32.15, "close": 32.16, "volume": 23.848, "quote_volume": 766.88562, "trades": 11, "taker_buy_quote": 355.60782}, {"ts": 1775710140000, "open": 32.14, "high": 32.14, "low": 32.1, "close": 32.1, "volume": 107.821, "quote_volume": 3462.07258, "trades": 13, "taker_buy_quote": 102.52683}, {"ts": 1775710200000, "open": 32.11, "high": 32.11, "low": 32.1, "close": 32.1, "volume": 320.801, "quote_volume": 10297.74585, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 32.11, "high": 32.12, "low": 32.11, "close": 32.12, "volume": 3.171, "quote_volume": 101.83816, "trades": 4, "taker_buy_quote": 46.10996}, {"ts": 1775710320000, "open": 32.12, "high": 32.16, "low": 32.12, "close": 32.16, "volume": 45.309, "quote_volume": 1456.38194, "trades": 19, "taker_buy_quote": 1408.78692}, {"ts": 1775710380000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 57.611, "quote_volume": 1851.61754, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 1.084, "quote_volume": 34.83976, "trades": 2, "taker_buy_quote": 34.83976}, {"ts": 1775710500000, "open": 32.12, "high": 32.12, "low": 32.08, "close": 32.08, "volume": 1.799, "quote_volume": 57.73198, "trades": 4, "taker_buy_quote": 34.3363}, {"ts": 1775710560000, "open": 32.08, "high": 32.08, "low": 32.07, "close": 32.08, "volume": 49.073, "quote_volume": 1574.25917, "trades": 16, "taker_buy_quote": 1574.25917}, {"ts": 1775710620000, "open": 32.08, "high": 32.08, "low": 32.08, "close": 32.08, "volume": 5.367, "quote_volume": 172.17336, "trades": 4, "taker_buy_quote": 132.55456}, {"ts": 1775710680000, "open": 32.06, "high": 32.06, "low": 32.05, "close": 32.06, "volume": 46.051, "quote_volume": 1476.22171, "trades": 21, "taker_buy_quote": 1368.62835}, {"ts": 1775710740000, "open": 32.07, "high": 32.09, "low": 32.07, "close": 32.09, "volume": 30.959, "quote_volume": 993.2451, "trades": 10, "taker_buy_quote": 993.2451}, {"ts": 1775710800000, "open": 32.06, "high": 32.06, "low": 32.06, "close": 32.06, "volume": 3.375, "quote_volume": 108.2025, "trades": 1, "taker_buy_quote": 108.2025}, {"ts": 1775710860000, "open": 32.07, "high": 32.08, "low": 32.06, "close": 32.08, "volume": 62.067, "quote_volume": 1989.99223, "trades": 28, "taker_buy_quote": 1989.99223}, {"ts": 1775710920000, "open": 32.09, "high": 32.1, "low": 32.09, "close": 32.09, "volume": 30.605, "quote_volume": 982.1548, "trades": 15, "taker_buy_quote": 765.5473}, {"ts": 1775710980000, "open": 32.08, "high": 32.09, "low": 32.07, "close": 32.09, "volume": 6.998, "quote_volume": 224.50202, "trades": 5, "taker_buy_quote": 21.1794}, {"ts": 1775711040000, "open": 32.11, "high": 32.18, "low": 32.11, "close": 32.17, "volume": 71.625, "quote_volume": 2303.08894, "trades": 27, "taker_buy_quote": 2303.08894}, {"ts": 1775711100000, "open": 32.16, "high": 32.17, "low": 32.16, "close": 32.17, "volume": 6.603, "quote_volume": 212.35576, "trades": 2, "taker_buy_quote": 212.35576}, {"ts": 1775711160000, "open": 32.18, "high": 32.19, "low": 32.17, "close": 32.19, "volume": 34.09, "quote_volume": 1097.01117, "trades": 20, "taker_buy_quote": 1068.83025}, {"ts": 1775711220000, "open": 32.19, "high": 32.2, "low": 32.19, "close": 32.2, "volume": 14.759, "quote_volume": 475.11512, "trades": 3, "taker_buy_quote": 475.11512}, {"ts": 1775711280000, "open": 32.2, "high": 32.21, "low": 32.2, "close": 32.21, "volume": 16.991, "quote_volume": 547.14395, "trades": 4, "taker_buy_quote": 430.9326}, {"ts": 1775711340000, "open": 32.19, "high": 32.21, "low": 32.19, "close": 32.2, "volume": 20.877, "quote_volume": 672.23398, "trades": 7, "taker_buy_quote": 437.437}, {"ts": 1775711400000, "open": 32.2, "high": 32.2, "low": 32.16, "close": 32.16, "volume": 111.547, "quote_volume": 3590.61902, "trades": 8, "taker_buy_quote": 376.79423}, {"ts": 1775711460000, "open": 32.16, "high": 32.17, "low": 32.16, "close": 32.17, "volume": 36.914, "quote_volume": 1187.15734, "trades": 5, "taker_buy_quote": 1187.15734}, {"ts": 1775711520000, "open": 32.17, "high": 32.18, "low": 32.17, "close": 32.18, "volume": 2.946, "quote_volume": 94.79425, "trades": 3, "taker_buy_quote": 39.83081}, {"ts": 1775711580000, "open": 32.17, "high": 32.17, "low": 32.17, "close": 32.17, "volume": 7.079, "quote_volume": 227.73143, "trades": 2, "taker_buy_quote": 227.73143}, {"ts": 1775711640000, "open": 32.18, "high": 32.21, "low": 32.18, "close": 32.21, "volume": 16.972, "quote_volume": 546.34944, "trades": 8, "taker_buy_quote": 526.32726}, {"ts": 1775711700000, "open": 32.22, "high": 32.25, "low": 32.22, "close": 32.25, "volume": 9.761, "quote_volume": 314.64031, "trades": 12, "taker_buy_quote": 314.64031}, {"ts": 1775711760000, "open": 32.24, "high": 32.26, "low": 32.23, "close": 32.25, "volume": 21.637, "quote_volume": 697.74322, "trades": 12, "taker_buy_quote": 411.82694}, {"ts": 1775711820000, "open": 32.25, "high": 32.26, "low": 32.25, "close": 32.26, "volume": 104.133, "quote_volume": 3358.62276, "trades": 11, "taker_buy_quote": 2791.84785}, {"ts": 1775711880000, "open": 32.26, "high": 32.26, "low": 32.26, "close": 32.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 32.25, "high": 32.3, "low": 32.25, "close": 32.3, "volume": 54.662, "quote_volume": 1764.61595, "trades": 18, "taker_buy_quote": 1699.51527}, {"ts": 1775712000000, "open": 32.3, "high": 32.3, "low": 32.3, "close": 32.3, "volume": 18.937, "quote_volume": 611.6651, "trades": 6, "taker_buy_quote": 87.2423}, {"ts": 1775712060000, "open": 32.29, "high": 32.31, "low": 32.29, "close": 32.3, "volume": 24.852, "quote_volume": 802.88212, "trades": 8, "taker_buy_quote": 802.88212}, {"ts": 1775712120000, "open": 32.3, "high": 32.32, "low": 32.21, "close": 32.21, "volume": 407.839, "quote_volume": 13167.82054, "trades": 51, "taker_buy_quote": 7323.36583}, {"ts": 1775712180000, "open": 32.21, "high": 32.21, "low": 32.2, "close": 32.21, "volume": 36.701, "quote_volume": 1181.83736, "trades": 12, "taker_buy_quote": 182.73421}, {"ts": 1775712240000, "open": 32.19, "high": 32.3, "low": 32.18, "close": 32.26, "volume": 678.166, "quote_volume": 21870.57003, "trades": 169, "taker_buy_quote": 13496.46092}, {"ts": 1775712300000, "open": 32.24, "high": 32.26, "low": 32.24, "close": 32.26, "volume": 29.901, "quote_volume": 964.38011, "trades": 11, "taker_buy_quote": 958.22227}, {"ts": 1775712360000, "open": 32.27, "high": 32.27, "low": 32.27, "close": 32.27, "volume": 7.895, "quote_volume": 254.77165, "trades": 4, "taker_buy_quote": 18.49071}, {"ts": 1775712420000, "open": 32.31, "high": 32.36, "low": 32.31, "close": 32.36, "volume": 27.101, "quote_volume": 876.67594, "trades": 11, "taker_buy_quote": 826.58128}, {"ts": 1775712480000, "open": 32.35, "high": 32.37, "low": 32.35, "close": 32.36, "volume": 95.742, "quote_volume": 3098.64707, "trades": 33, "taker_buy_quote": 1763.59972}, {"ts": 1775712540000, "open": 32.35, "high": 32.41, "low": 32.35, "close": 32.41, "volume": 256.727, "quote_volume": 8309.46111, "trades": 35, "taker_buy_quote": 8257.8893}, {"ts": 1775712600000, "open": 32.41, "high": 32.42, "low": 32.41, "close": 32.42, "volume": 34.697, "quote_volume": 1124.72323, "trades": 12, "taker_buy_quote": 966.17217}, {"ts": 1775712660000, "open": 32.43, "high": 32.43, "low": 32.4, "close": 32.4, "volume": 63.043, "quote_volume": 2043.48209, "trades": 12, "taker_buy_quote": 310.38753}, {"ts": 1775712720000, "open": 32.41, "high": 32.41, "low": 32.35, "close": 32.37, "volume": 259.642, "quote_volume": 8408.69639, "trades": 25, "taker_buy_quote": 305.62181}, {"ts": 1775712780000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 6.36, "quote_volume": 206.064, "trades": 5, "taker_buy_quote": 206.064}, {"ts": 1775712840000, "open": 32.41, "high": 32.45, "low": 32.41, "close": 32.44, "volume": 131.221, "quote_volume": 4255.8267, "trades": 67, "taker_buy_quote": 3833.45874}, {"ts": 1775712900000, "open": 32.45, "high": 32.45, "low": 32.44, "close": 32.44, "volume": 18.726, "quote_volume": 607.65428, "trades": 9, "taker_buy_quote": 257.586}, {"ts": 1775712960000, "open": 32.42, "high": 32.43, "low": 32.42, "close": 32.43, "volume": 21.49, "quote_volume": 696.91838, "trades": 12, "taker_buy_quote": 689.39694}, {"ts": 1775713020000, "open": 32.46, "high": 32.48, "low": 32.46, "close": 32.48, "volume": 166.41, "quote_volume": 5402.74921, "trades": 67, "taker_buy_quote": 3139.04296}, {"ts": 1775713080000, "open": 32.48, "high": 32.48, "low": 32.39, "close": 32.39, "volume": 25.364, "quote_volume": 823.34219, "trades": 12, "taker_buy_quote": 444.02219}, {"ts": 1775713140000, "open": 32.39, "high": 32.43, "low": 32.39, "close": 32.43, "volume": 14.528, "quote_volume": 471.1342, "trades": 9, "taker_buy_quote": 471.1342}, {"ts": 1775713200000, "open": 32.43, "high": 32.43, "low": 32.41, "close": 32.42, "volume": 63.977, "quote_volume": 2074.62999, "trades": 9, "taker_buy_quote": 270.25854}, {"ts": 1775713260000, "open": 32.42, "high": 32.43, "low": 32.42, "close": 32.42, "volume": 18.426, "quote_volume": 597.40467, "trades": 7, "taker_buy_quote": 8.55888}, {"ts": 1775713320000, "open": 32.41, "high": 32.43, "low": 32.4, "close": 32.43, "volume": 199.809, "quote_volume": 6474.57659, "trades": 18, "taker_buy_quote": 3403.24732}, {"ts": 1775713380000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 5.617, "quote_volume": 181.9908, "trades": 3, "taker_buy_quote": 174.474}, {"ts": 1775713440000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 6.328, "quote_volume": 205.0272, "trades": 3, "taker_buy_quote": 205.0272}, {"ts": 1775713500000, "open": 32.42, "high": 32.43, "low": 32.42, "close": 32.43, "volume": 14.28, "quote_volume": 462.97214, "trades": 6, "taker_buy_quote": 244.13714}, {"ts": 1775713560000, "open": 32.43, "high": 32.46, "low": 32.43, "close": 32.46, "volume": 5.124, "quote_volume": 166.29109, "trades": 5, "taker_buy_quote": 159.64294}, {"ts": 1775713620000, "open": 32.42, "high": 32.42, "low": 32.41, "close": 32.41, "volume": 5.73, "quote_volume": 185.71162, "trades": 4, "taker_buy_quote": 87.53941}, {"ts": 1775713680000, "open": 32.39, "high": 32.39, "low": 32.38, "close": 32.38, "volume": 35.672, "quote_volume": 1155.16611, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 0.16, "quote_volume": 5.1824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713800000, "open": 32.4, "high": 32.4, "low": 32.39, "close": 32.39, "volume": 10.946, "quote_volume": 354.54647, "trades": 3, "taker_buy_quote": 17.9172}, {"ts": 1775713860000, "open": 32.38, "high": 32.4, "low": 32.38, "close": 32.4, "volume": 47.619, "quote_volume": 1542.70105, "trades": 15, "taker_buy_quote": 1408.63182}, {"ts": 1775713920000, "open": 32.39, "high": 32.39, "low": 32.29, "close": 32.32, "volume": 303.708, "quote_volume": 9814.3448, "trades": 50, "taker_buy_quote": 412.25433}, {"ts": 1775713980000, "open": 32.32, "high": 32.33, "low": 32.32, "close": 32.33, "volume": 26.524, "quote_volume": 857.25919, "trades": 4, "taker_buy_quote": 857.25919}, {"ts": 1775714040000, "open": 32.32, "high": 32.33, "low": 32.32, "close": 32.33, "volume": 13.149, "quote_volume": 425.06824, "trades": 5, "taker_buy_quote": 419.25064}, {"ts": 1775714100000, "open": 32.32, "high": 32.32, "low": 32.32, "close": 32.32, "volume": 0.232, "quote_volume": 7.49824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714160000, "open": 32.31, "high": 32.31, "low": 32.29, "close": 32.29, "volume": 14.007, "quote_volume": 452.39979, "trades": 10, "taker_buy_quote": 174.39515}, {"ts": 1775714220000, "open": 32.3, "high": 32.3, "low": 32.3, "close": 32.3, "volume": 7.648, "quote_volume": 247.0304, "trades": 1, "taker_buy_quote": 247.0304}, {"ts": 1775714280000, "open": 32.3, "high": 32.32, "low": 32.3, "close": 32.32, "volume": 1.698, "quote_volume": 54.85589, "trades": 3, "taker_buy_quote": 54.85589}, {"ts": 1775714340000, "open": 32.32, "high": 32.33, "low": 32.32, "close": 32.33, "volume": 51.98, "quote_volume": 1679.99534, "trades": 2, "taker_buy_quote": 1679.99534}, {"ts": 1775714400000, "open": 32.35, "high": 32.37, "low": 32.35, "close": 32.37, "volume": 10.29, "quote_volume": 333.06464, "trades": 3, "taker_buy_quote": 326.91624}, {"ts": 1775714460000, "open": 32.38, "high": 32.38, "low": 32.38, "close": 32.38, "volume": 2.701, "quote_volume": 87.45838, "trades": 1, "taker_buy_quote": 87.45838}, {"ts": 1775714520000, "open": 32.4, "high": 32.41, "low": 32.38, "close": 32.41, "volume": 63.862, "quote_volume": 2067.95434, "trades": 7, "taker_buy_quote": 427.35688}, {"ts": 1775714580000, "open": 32.41, "high": 32.42, "low": 32.41, "close": 32.42, "volume": 76.827, "quote_volume": 2490.55598, "trades": 11, "taker_buy_quote": 855.45328}, {"ts": 1775714640000, "open": 32.41, "high": 32.41, "low": 32.38, "close": 32.39, "volume": 15.982, "quote_volume": 517.79697, "trades": 4, "taker_buy_quote": 272.09676}, {"ts": 1775714700000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 9.237, "quote_volume": 299.00169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 32.37, "high": 32.4, "low": 32.37, "close": 32.4, "volume": 43.194, "quote_volume": 1399.38764, "trades": 9, "taker_buy_quote": 1349.88991}, {"ts": 1775714820000, "open": 32.41, "high": 32.41, "low": 32.41, "close": 32.41, "volume": 9.036, "quote_volume": 292.85676, "trades": 1, "taker_buy_quote": 292.85676}, {"ts": 1775714880000, "open": 32.44, "high": 32.45, "low": 32.43, "close": 32.45, "volume": 49.596, "quote_volume": 1608.86088, "trades": 13, "taker_buy_quote": 715.25091}, {"ts": 1775714940000, "open": 32.45, "high": 32.46, "low": 32.43, "close": 32.43, "volume": 74.59, "quote_volume": 2419.23109, "trades": 12, "taker_buy_quote": 350.29438}, {"ts": 1775715000000, "open": 32.42, "high": 32.47, "low": 32.41, "close": 32.47, "volume": 50.639, "quote_volume": 1643.47252, "trades": 18, "taker_buy_quote": 1574.85208}, {"ts": 1775715060000, "open": 32.45, "high": 32.47, "low": 32.45, "close": 32.47, "volume": 13.506, "quote_volume": 438.42762, "trades": 6, "taker_buy_quote": 438.42762}, {"ts": 1775715120000, "open": 32.47, "high": 32.49, "low": 32.41, "close": 32.47, "volume": 645.287, "quote_volume": 20936.84916, "trades": 85, "taker_buy_quote": 15024.89961}, {"ts": 1775715180000, "open": 32.46, "high": 32.46, "low": 32.46, "close": 32.46, "volume": 23.363, "quote_volume": 758.36298, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 32.45, "high": 32.46, "low": 32.44, "close": 32.45, "volume": 51.037, "quote_volume": 1656.23864, "trades": 21, "taker_buy_quote": 1571.33469}, {"ts": 1775715300000, "open": 32.43, "high": 32.43, "low": 32.43, "close": 32.43, "volume": 0.703, "quote_volume": 22.79829, "trades": 1, "taker_buy_quote": 22.79829}, {"ts": 1775715360000, "open": 32.43, "high": 32.43, "low": 32.39, "close": 32.39, "volume": 98.754, "quote_volume": 3199.84011, "trades": 11, "taker_buy_quote": 6.06441}, {"ts": 1775715420000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 3.375, "quote_volume": 109.35, "trades": 1, "taker_buy_quote": 109.35}, {"ts": 1775715480000, "open": 32.37, "high": 32.41, "low": 32.37, "close": 32.41, "volume": 61.136, "quote_volume": 1980.28413, "trades": 17, "taker_buy_quote": 1934.14387}, {"ts": 1775715540000, "open": 32.41, "high": 32.41, "low": 32.41, "close": 32.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715600000, "open": 32.44, "high": 32.44, "low": 32.42, "close": 32.42, "volume": 4.051, "quote_volume": 131.37355, "trades": 5, "taker_buy_quote": 10.34836}, {"ts": 1775715660000, "open": 32.41, "high": 32.41, "low": 32.37, "close": 32.37, "volume": 155.068, "quote_volume": 5022.40294, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 32.36, "high": 32.36, "low": 32.34, "close": 32.34, "volume": 1.561, "quote_volume": 50.50808, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775715780000, "open": 32.31, "high": 32.31, "low": 32.29, "close": 32.29, "volume": 16.274, "quote_volume": 525.58627, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775715840000, "open": 32.31, "high": 32.31, "low": 32.29, "close": 32.29, "volume": 13.331, "quote_volume": 430.61076, "trades": 5, "taker_buy_quote": 177.3882}, {"ts": 1775715900000, "open": 32.29, "high": 32.29, "low": 32.29, "close": 32.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 32.29, "high": 32.3, "low": 32.28, "close": 32.28, "volume": 79.281, "quote_volume": 2559.5318, "trades": 11, "taker_buy_quote": 484.2416}, {"ts": 1775716020000, "open": 32.29, "high": 32.29, "low": 32.29, "close": 32.29, "volume": 3.375, "quote_volume": 108.97875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716080000, "open": 32.29, "high": 32.29, "low": 32.25, "close": 32.27, "volume": 270.509, "quote_volume": 8727.45227, "trades": 34, "taker_buy_quote": 337.23011}, {"ts": 1775716140000, "open": 32.26, "high": 32.26, "low": 32.25, "close": 32.25, "volume": 21.412, "quote_volume": 690.6763, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775716200000, "open": 32.25, "high": 32.25, "low": 32.21, "close": 32.21, "volume": 45.187, "quote_volume": 1456.08254, "trades": 25, "taker_buy_quote": 286.89855}, {"ts": 1775716260000, "open": 32.21, "high": 32.22, "low": 32.21, "close": 32.22, "volume": 21.326, "quote_volume": 686.94421, "trades": 5, "taker_buy_quote": 686.94421}, {"ts": 1775716320000, "open": 32.25, "high": 32.26, "low": 32.25, "close": 32.25, "volume": 16.728, "quote_volume": 539.6355, "trades": 7, "taker_buy_quote": 127.00017}, {"ts": 1775716380000, "open": 32.26, "high": 32.26, "low": 32.26, "close": 32.26, "volume": 0.309, "quote_volume": 9.96834, "trades": 1, "taker_buy_quote": 9.96834}, {"ts": 1775716440000, "open": 32.26, "high": 32.26, "low": 32.24, "close": 32.24, "volume": 96.337, "quote_volume": 3106.55104, "trades": 11, "taker_buy_quote": 1698.41929}, {"ts": 1775716500000, "open": 32.24, "high": 32.26, "low": 32.23, "close": 32.26, "volume": 53.045, "quote_volume": 1710.82942, "trades": 9, "taker_buy_quote": 1345.24301}, {"ts": 1775716560000, "open": 32.27, "high": 32.27, "low": 32.25, "close": 32.26, "volume": 1.469, "quote_volume": 47.38838, "trades": 3, "taker_buy_quote": 47.38838}, {"ts": 1775716620000, "open": 32.26, "high": 32.26, "low": 32.26, "close": 32.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716680000, "open": 32.27, "high": 32.28, "low": 32.25, "close": 32.26, "volume": 280.48, "quote_volume": 9050.99544, "trades": 18, "taker_buy_quote": 4048.06425}, {"ts": 1775716740000, "open": 32.27, "high": 32.27, "low": 32.25, "close": 32.25, "volume": 6.189, "quote_volume": 199.71204, "trades": 3, "taker_buy_quote": 184.68121}, {"ts": 1775716800000, "open": 32.25, "high": 32.29, "low": 32.25, "close": 32.29, "volume": 16.614, "quote_volume": 535.88106, "trades": 4, "taker_buy_quote": 535.88106}, {"ts": 1775716860000, "open": 32.31, "high": 32.36, "low": 32.31, "close": 32.35, "volume": 324.317, "quote_volume": 10490.82451, "trades": 23, "taker_buy_quote": 9571.39683}, {"ts": 1775716920000, "open": 32.35, "high": 32.35, "low": 32.35, "close": 32.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 32.34, "high": 32.35, "low": 32.34, "close": 32.35, "volume": 3.552, "quote_volume": 114.90257, "trades": 2, "taker_buy_quote": 114.90257}, {"ts": 1775717040000, "open": 32.37, "high": 32.37, "low": 32.36, "close": 32.36, "volume": 4.137, "quote_volume": 133.90846, "trades": 4, "taker_buy_quote": 113.74818}, {"ts": 1775717100000, "open": 32.35, "high": 32.36, "low": 32.35, "close": 32.36, "volume": 38.866, "quote_volume": 1257.37244, "trades": 5, "taker_buy_quote": 185.55224}, {"ts": 1775717160000, "open": 32.36, "high": 32.38, "low": 32.36, "close": 32.38, "volume": 3.82, "quote_volume": 123.68232, "trades": 4, "taker_buy_quote": 123.68232}, {"ts": 1775717220000, "open": 32.38, "high": 32.39, "low": 32.38, "close": 32.39, "volume": 2.255, "quote_volume": 73.03327, "trades": 2, "taker_buy_quote": 53.02243}, {"ts": 1775717280000, "open": 32.38, "high": 32.39, "low": 32.37, "close": 32.39, "volume": 24.008, "quote_volume": 777.37523, "trades": 8, "taker_buy_quote": 29.40556}, {"ts": 1775717340000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 1.543, "quote_volume": 49.9932, "trades": 1, "taker_buy_quote": 49.9932}, {"ts": 1775717400000, "open": 32.4, "high": 32.41, "low": 32.4, "close": 32.41, "volume": 10.757, "quote_volume": 348.54737, "trades": 4, "taker_buy_quote": 66.66737}, {"ts": 1775717460000, "open": 32.41, "high": 32.41, "low": 32.41, "close": 32.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 32.39, "high": 32.42, "low": 32.39, "close": 32.42, "volume": 12.526, "quote_volume": 405.75694, "trades": 5, "taker_buy_quote": 373.85566}, {"ts": 1775717580000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 0.618, "quote_volume": 20.04792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717640000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 10.1, "quote_volume": 327.644, "trades": 3, "taker_buy_quote": 327.644}, {"ts": 1775717700000, "open": 32.43, "high": 32.43, "low": 32.43, "close": 32.43, "volume": 16.935, "quote_volume": 549.20205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 32.42, "high": 32.43, "low": 32.41, "close": 32.43, "volume": 7.555, "quote_volume": 244.96215, "trades": 4, "taker_buy_quote": 209.72349}, {"ts": 1775717820000, "open": 32.43, "high": 32.43, "low": 32.43, "close": 32.43, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 45.948, "quote_volume": 1490.55312, "trades": 10, "taker_buy_quote": 140.88692}, {"ts": 1775717940000, "open": 32.44, "high": 32.44, "low": 32.43, "close": 32.44, "volume": 161.086, "quote_volume": 5224.07275, "trades": 13, "taker_buy_quote": 3407.58225}, {"ts": 1775718000000, "open": 32.45, "high": 32.5, "low": 32.45, "close": 32.46, "volume": 66.933, "quote_volume": 2173.85403, "trades": 27, "taker_buy_quote": 1215.06312}, {"ts": 1775718060000, "open": 32.49, "high": 32.51, "low": 32.48, "close": 32.51, "volume": 27.922, "quote_volume": 907.24414, "trades": 11, "taker_buy_quote": 448.00815}, {"ts": 1775718120000, "open": 32.49, "high": 32.51, "low": 32.49, "close": 32.51, "volume": 9.401, "quote_volume": 305.52084, "trades": 8, "taker_buy_quote": 305.52084}, {"ts": 1775718180000, "open": 32.49, "high": 32.52, "low": 32.49, "close": 32.49, "volume": 116.657, "quote_volume": 3791.95964, "trades": 22, "taker_buy_quote": 1595.04504}, {"ts": 1775718240000, "open": 32.49, "high": 32.49, "low": 32.49, "close": 32.49, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 32.5, "high": 32.5, "low": 32.5, "close": 32.5, "volume": 0.198, "quote_volume": 6.435, "trades": 1, "taker_buy_quote": 6.435}, {"ts": 1775718360000, "open": 32.49, "high": 32.49, "low": 32.49, "close": 32.49, "volume": 1.54, "quote_volume": 50.0346, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 32.48, "high": 32.48, "low": 32.46, "close": 32.46, "volume": 22.645, "quote_volume": 735.35318, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 32.47, "high": 32.51, "low": 32.47, "close": 32.51, "volume": 159.971, "quote_volume": 5197.69009, "trades": 67, "taker_buy_quote": 5197.69009}, {"ts": 1775718540000, "open": 32.51, "high": 32.51, "low": 32.5, "close": 32.51, "volume": 146.547, "quote_volume": 4763.1654, "trades": 36, "taker_buy_quote": 2656.18486}, {"ts": 1775718600000, "open": 32.5, "high": 32.5, "low": 32.5, "close": 32.5, "volume": 4.707, "quote_volume": 152.9775, "trades": 4, "taker_buy_quote": 152.9775}, {"ts": 1775718660000, "open": 32.49, "high": 32.5, "low": 32.48, "close": 32.48, "volume": 49.869, "quote_volume": 1620.24352, "trades": 11, "taker_buy_quote": 1429.3225}, {"ts": 1775718720000, "open": 32.49, "high": 32.49, "low": 32.48, "close": 32.49, "volume": 12.689, "quote_volume": 412.26336, "trades": 7, "taker_buy_quote": 39.76776}, {"ts": 1775718780000, "open": 32.48, "high": 32.49, "low": 32.48, "close": 32.49, "volume": 53.958, "quote_volume": 1753.05936, "trades": 22, "taker_buy_quote": 1635.93648}, {"ts": 1775718840000, "open": 32.49, "high": 32.51, "low": 32.49, "close": 32.51, "volume": 80.878, "quote_volume": 2628.58776, "trades": 8, "taker_buy_quote": 2277.4836}, {"ts": 1775718900000, "open": 32.51, "high": 32.51, "low": 32.51, "close": 32.51, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718960000, "open": 32.51, "high": 32.53, "low": 32.48, "close": 32.48, "volume": 139.386, "quote_volume": 4532.54866, "trades": 27, "taker_buy_quote": 3506.86825}, {"ts": 1775719020000, "open": 32.47, "high": 32.47, "low": 32.47, "close": 32.47, "volume": 0.725, "quote_volume": 23.54075, "trades": 1, "taker_buy_quote": 23.54075}, {"ts": 1775719080000, "open": 32.47, "high": 32.47, "low": 32.45, "close": 32.45, "volume": 44.571, "quote_volume": 1447.13443, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775719140000, "open": 32.46, "high": 32.46, "low": 32.46, "close": 32.46, "volume": 10.667, "quote_volume": 346.25082, "trades": 4, "taker_buy_quote": 346.25082}, {"ts": 1775719200000, "open": 32.46, "high": 32.47, "low": 32.45, "close": 32.45, "volume": 73.017, "quote_volume": 2369.88296, "trades": 13, "taker_buy_quote": 438.78106}, {"ts": 1775719260000, "open": 32.43, "high": 32.45, "low": 32.43, "close": 32.44, "volume": 30.493, "quote_volume": 989.26253, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775719320000, "open": 32.45, "high": 32.46, "low": 32.45, "close": 32.46, "volume": 9.608, "quote_volume": 311.86175, "trades": 5, "taker_buy_quote": 266.6589}, {"ts": 1775719380000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 6.793, "quote_volume": 220.36492, "trades": 2, "taker_buy_quote": 220.36492}, {"ts": 1775719440000, "open": 32.42, "high": 32.42, "low": 32.4, "close": 32.4, "volume": 5.947, "quote_volume": 192.73426, "trades": 4, "taker_buy_quote": 151.74362}, {"ts": 1775719500000, "open": 32.4, "high": 32.41, "low": 32.4, "close": 32.41, "volume": 3.617, "quote_volume": 117.19322, "trades": 2, "taker_buy_quote": 7.84322}, {"ts": 1775719560000, "open": 32.41, "high": 32.41, "low": 32.38, "close": 32.38, "volume": 129.215, "quote_volume": 4185.52587, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775719620000, "open": 32.38, "high": 32.38, "low": 32.38, "close": 32.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 32.37, "high": 32.38, "low": 32.37, "close": 32.38, "volume": 72.781, "quote_volume": 2356.54376, "trades": 28, "taker_buy_quote": 2296.95059}, {"ts": 1775719740000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 2.066, "quote_volume": 66.91774, "trades": 1, "taker_buy_quote": 66.91774}, {"ts": 1775719800000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.685, "quote_volume": 22.194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719860000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 0.905, "quote_volume": 29.31295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719920000, "open": 32.4, "high": 32.43, "low": 32.4, "close": 32.43, "volume": 5.977, "quote_volume": 193.75605, "trades": 3, "taker_buy_quote": 84.3048}, {"ts": 1775719980000, "open": 32.42, "high": 32.42, "low": 32.42, "close": 32.42, "volume": 12.457, "quote_volume": 403.85594, "trades": 1, "taker_buy_quote": 403.85594}, {"ts": 1775720040000, "open": 32.43, "high": 32.48, "low": 32.43, "close": 32.48, "volume": 23.407, "quote_volume": 759.63691, "trades": 11, "taker_buy_quote": 605.16317}, {"ts": 1775720100000, "open": 32.49, "high": 32.5, "low": 32.49, "close": 32.5, "volume": 21.382, "quote_volume": 694.87306, "trades": 4, "taker_buy_quote": 585.21931}, {"ts": 1775720160000, "open": 32.48, "high": 32.48, "low": 32.47, "close": 32.48, "volume": 33.954, "quote_volume": 1102.79407, "trades": 7, "taker_buy_quote": 882.25424}, {"ts": 1775720220000, "open": 32.49, "high": 32.49, "low": 32.47, "close": 32.47, "volume": 18.393, "quote_volume": 597.52868, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775720280000, "open": 32.47, "high": 32.48, "low": 32.47, "close": 32.47, "volume": 7.235, "quote_volume": 234.9238, "trades": 3, "taker_buy_quote": 196.96637}, {"ts": 1775720340000, "open": 32.47, "high": 32.47, "low": 32.41, "close": 32.41, "volume": 3.995, "quote_volume": 129.57826, "trades": 9, "taker_buy_quote": 50.91611}, {"ts": 1775720400000, "open": 32.4, "high": 32.4, "low": 32.38, "close": 32.38, "volume": 9.992, "quote_volume": 323.61387, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 32.38, "high": 32.39, "low": 32.35, "close": 32.37, "volume": 88.026, "quote_volume": 2848.23987, "trades": 20, "taker_buy_quote": 1365.89121}, {"ts": 1775720520000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 28.012, "quote_volume": 906.74844, "trades": 3, "taker_buy_quote": 109.24875}, {"ts": 1775720580000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 32.39, "high": 32.42, "low": 32.39, "close": 32.42, "volume": 15.736, "quote_volume": 509.96219, "trades": 4, "taker_buy_quote": 403.30039}, {"ts": 1775720700000, "open": 32.42, "high": 32.42, "low": 32.4, "close": 32.4, "volume": 131.792, "quote_volume": 4270.72488, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775720760000, "open": 32.4, "high": 32.4, "low": 32.4, "close": 32.4, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 0.54, "quote_volume": 17.4906, "trades": 2, "taker_buy_quote": 9.97612}, {"ts": 1775720880000, "open": 32.38, "high": 32.38, "low": 32.38, "close": 32.38, "volume": 3.294, "quote_volume": 106.65972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720940000, "open": 32.39, "high": 32.41, "low": 32.39, "close": 32.41, "volume": 68.823, "quote_volume": 2230.15391, "trades": 7, "taker_buy_quote": 2209.03563}, {"ts": 1775721000000, "open": 32.41, "high": 32.41, "low": 32.38, "close": 32.38, "volume": 1.95, "quote_volume": 63.1467, "trades": 2, "taker_buy_quote": 6.1579}, {"ts": 1775721060000, "open": 32.38, "high": 32.38, "low": 32.38, "close": 32.38, "volume": 1.615, "quote_volume": 52.2937, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721120000, "open": 32.38, "high": 32.38, "low": 32.37, "close": 32.38, "volume": 114.826, "quote_volume": 3717.01539, "trades": 12, "taker_buy_quote": 10.00542}, {"ts": 1775721180000, "open": 32.39, "high": 32.39, "low": 32.39, "close": 32.39, "volume": 3.375, "quote_volume": 109.31625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721240000, "open": 32.39, "high": 32.39, "low": 32.37, "close": 32.37, "volume": 4.445, "quote_volume": 143.90559, "trades": 3, "taker_buy_quote": 143.90559}, {"ts": 1775721300000, "open": 32.37, "high": 32.38, "low": 32.37, "close": 32.38, "volume": 79.871, "quote_volume": 2585.44044, "trades": 37, "taker_buy_quote": 2585.44044}, {"ts": 1775721360000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 6.982, "quote_volume": 226.00734, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775721420000, "open": 32.37, "high": 32.37, "low": 32.37, "close": 32.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 32.34, "high": 32.34, "low": 32.34, "close": 32.34, "volume": 0.169, "quote_volume": 5.46546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721540000, "open": 32.34, "high": 32.34, "low": 32.25, "close": 32.27, "volume": 196.756, "quote_volume": 6350.93691, "trades": 48, "taker_buy_quote": 703.01386}, {"ts": 1775721600000, "open": 32.28, "high": 32.28, "low": 32.25, "close": 32.26, "volume": 67.041, "quote_volume": 2162.91096, "trades": 21, "taker_buy_quote": 1839.83182}, {"ts": 1775721660000, "open": 32.26, "high": 32.27, "low": 32.26, "close": 32.26, "volume": 22.508, "quote_volume": 726.2536, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775721720000, "open": 32.26, "high": 32.29, "low": 32.26, "close": 32.29, "volume": 49.879, "quote_volume": 1610.15035, "trades": 7, "taker_buy_quote": 1187.11633}, {"ts": 1775721780000, "open": 32.3, "high": 32.33, "low": 32.3, "close": 32.33, "volume": 37.085, "quote_volume": 1198.47955, "trades": 8, "taker_buy_quote": 995.50635}, {"ts": 1775721840000, "open": 32.33, "high": 32.35, "low": 32.28, "close": 32.35, "volume": 359.196, "quote_volume": 11601.82731, "trades": 28, "taker_buy_quote": 5682.71617}, {"ts": 1775721900000, "open": 32.36, "high": 32.36, "low": 32.36, "close": 32.36, "volume": 3.375, "quote_volume": 109.215, "trades": 1, "taker_buy_quote": 109.215}, {"ts": 1775721960000, "open": 32.34, "high": 32.35, "low": 32.34, "close": 32.35, "volume": 13.255, "quote_volume": 428.71361, "trades": 6, "taker_buy_quote": 421.21073}, {"ts": 1775722020000, "open": 32.35, "high": 32.35, "low": 32.31, "close": 32.31, "volume": 2.152, "quote_volume": 69.60092, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775722080000, "open": 32.31, "high": 32.33, "low": 32.31, "close": 32.33, "volume": 71.634, "quote_volume": 2315.34118, "trades": 13, "taker_buy_quote": 2315.34118}, {"ts": 1775722140000, "open": 32.31, "high": 32.32, "low": 32.29, "close": 32.29, "volume": 34.249, "quote_volume": 1105.91068, "trades": 9, "taker_buy_quote": 90.77181}, {"ts": 1775722200000, "open": 32.28, "high": 32.28, "low": 32.28, "close": 32.28, "volume": 9.22, "quote_volume": 297.6216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775722260000, "open": 32.26, "high": 32.28, "low": 32.24, "close": 32.24, "volume": 77.256, "quote_volume": 2492.52167, "trades": 17, "taker_buy_quote": 1905.06915}, {"ts": 1775722320000, "open": 32.25, "high": 32.25, "low": 32.24, "close": 32.25, "volume": 15.093, "quote_volume": 486.70556, "trades": 8, "taker_buy_quote": 345.849}, {"ts": 1775722380000, "open": 32.25, "high": 32.28, "low": 32.25, "close": 32.28, "volume": 41.246, "quote_volume": 1330.94611, "trades": 8, "taker_buy_quote": 1297.39571}, {"ts": 1775722440000, "open": 32.28, "high": 32.28, "low": 32.28, "close": 32.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722500000, "open": 32.27, "high": 32.27, "low": 32.25, "close": 32.25, "volume": 26.739, "quote_volume": 862.73187, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775722560000, "open": 32.24, "high": 32.24, "low": 32.23, "close": 32.23, "volume": 9.726, "quote_volume": 313.56452, "trades": 6, "taker_buy_quote": 173.64292}, {"ts": 1775722620000, "open": 32.23, "high": 32.23, "low": 32.22, "close": 32.22, "volume": 6.853, "quote_volume": 220.80971, "trades": 8, "taker_buy_quote": 19.49915}, {"ts": 1775722680000, "open": 32.23, "high": 32.24, "low": 32.23, "close": 32.24, "volume": 27.08, "quote_volume": 872.80265, "trades": 5, "taker_buy_quote": 872.80265}, {"ts": 1775722740000, "open": 32.23, "high": 32.23, "low": 32.23, "close": 32.23, "volume": 14.772, "quote_volume": 476.10156, "trades": 4, "taker_buy_quote": 451.22}, {"ts": 1775722800000, "open": 32.22, "high": 32.25, "low": 32.22, "close": 32.24, "volume": 100.659, "quote_volume": 3244.84637, "trades": 13, "taker_buy_quote": 3212.47741}, {"ts": 1775722860000, "open": 32.24, "high": 32.25, "low": 32.24, "close": 32.25, "volume": 26.008, "quote_volume": 838.55446, "trades": 8, "taker_buy_quote": 800.60798}, {"ts": 1775722920000, "open": 32.26, "high": 32.26, "low": 32.25, "close": 32.25, "volume": 37.967, "quote_volume": 1224.56179, "trades": 8, "taker_buy_quote": 1190.86054}, {"ts": 1775722980000, "open": 32.24, "high": 32.25, "low": 32.23, "close": 32.23, "volume": 21.261, "quote_volume": 685.55557, "trades": 9, "taker_buy_quote": 456.723}, {"ts": 1775723040000, "open": 32.24, "high": 32.25, "low": 32.24, "close": 32.25, "volume": 44.942, "quote_volume": 1449.27036, "trades": 8, "taker_buy_quote": 1449.27036}, {"ts": 1775723100000, "open": 32.24, "high": 32.25, "low": 32.22, "close": 32.25, "volume": 70.862, "quote_volume": 2284.07341, "trades": 19, "taker_buy_quote": 659.87294}, {"ts": 1775723160000, "open": 32.26, "high": 32.28, "low": 32.26, "close": 32.27, "volume": 41.496, "quote_volume": 1339.05723, "trades": 14, "taker_buy_quote": 1307.73277}, {"ts": 1775723220000, "open": 32.26, "high": 32.27, "low": 32.24, "close": 32.24, "volume": 37.531, "quote_volume": 1210.53334, "trades": 11, "taker_buy_quote": 929.12134}, {"ts": 1775723280000, "open": 32.23, "high": 32.23, "low": 32.22, "close": 32.23, "volume": 18.08, "quote_volume": 582.57337, "trades": 7, "taker_buy_quote": 582.57337}, {"ts": 1775723340000, "open": 32.23, "high": 32.23, "low": 32.2, "close": 32.2, "volume": 13.961, "quote_volume": 449.66626, "trades": 12, "taker_buy_quote": 47.44256}, {"ts": 1775723400000, "open": 32.23, "high": 32.24, "low": 32.22, "close": 32.24, "volume": 5.727, "quote_volume": 184.59702, "trades": 6, "taker_buy_quote": 33.56184}, {"ts": 1775723460000, "open": 32.23, "high": 32.28, "low": 32.23, "close": 32.28, "volume": 4.095, "quote_volume": 132.04447, "trades": 3, "taker_buy_quote": 132.04447}, {"ts": 1775723520000, "open": 32.29, "high": 32.29, "low": 32.24, "close": 32.25, "volume": 162.699, "quote_volume": 5248.84112, "trades": 36, "taker_buy_quote": 463.59894}, {"ts": 1775723580000, "open": 32.27, "high": 32.3, "low": 32.27, "close": 32.3, "volume": 3.875, "quote_volume": 125.06125, "trades": 2, "taker_buy_quote": 125.06125}, {"ts": 1775723640000, "open": 32.3, "high": 32.3, "low": 32.27, "close": 32.27, "volume": 34.05, "quote_volume": 1099.35221, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 32.29, "high": 32.29, "low": 32.29, "close": 32.29, "volume": 5.229, "quote_volume": 168.84441, "trades": 3, "taker_buy_quote": 168.84441}, {"ts": 1775723760000, "open": 32.29, "high": 32.29, "low": 32.29, "close": 32.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723820000, "open": 32.32, "high": 32.32, "low": 32.32, "close": 32.32, "volume": 0.668, "quote_volume": 21.58976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723880000, "open": 32.33, "high": 32.36, "low": 32.33, "close": 32.36, "volume": 2.285, "quote_volume": 73.9114, "trades": 3, "taker_buy_quote": 39.9334}, {"ts": 1775723940000, "open": 32.37, "high": 32.4, "low": 32.36, "close": 32.36, "volume": 205.518, "quote_volume": 6653.7642, "trades": 24, "taker_buy_quote": 1585.6471}, {"ts": 1775724000000, "open": 32.35, "high": 32.37, "low": 32.35, "close": 32.37, "volume": 22.903, "quote_volume": 740.97947, "trades": 4, "taker_buy_quote": 740.97947}, {"ts": 1775724060000, "open": 32.38, "high": 32.38, "low": 32.35, "close": 32.37, "volume": 27.449, "quote_volume": 888.5047, "trades": 7, "taker_buy_quote": 858.46998}, {"ts": 1775724120000, "open": 32.37, "high": 32.37, "low": 32.35, "close": 32.35, "volume": 116.9, "quote_volume": 3783.84604, "trades": 11, "taker_buy_quote": 3761.32348}, {"ts": 1775724180000, "open": 32.36, "high": 32.36, "low": 32.36, "close": 32.36, "volume": 1.026, "quote_volume": 33.20136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724240000, "open": 32.36, "high": 32.37, "low": 32.36, "close": 32.37, "volume": 24.0, "quote_volume": 776.78, "trades": 4, "taker_buy_quote": 776.78}, {"ts": 1775724300000, "open": 32.37, "high": 32.45, "low": 32.37, "close": 32.4, "volume": 74.81, "quote_volume": 2424.14341, "trades": 25, "taker_buy_quote": 1267.88246}, {"ts": 1775724360000, "open": 32.4, "high": 32.4, "low": 32.38, "close": 32.38, "volume": 7.019, "quote_volume": 227.34541, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775724420000, "open": 32.38, "high": 32.38, "low": 32.37, "close": 32.37, "volume": 25.561, "quote_volume": 827.46424, "trades": 5, "taker_buy_quote": 177.02146}, {"ts": 1775724480000, "open": 32.34, "high": 32.34, "low": 32.32, "close": 32.32, "volume": 129.506, "quote_volume": 4186.57848, "trades": 17, "taker_buy_quote": 884.76}, {"ts": 1775724540000, "open": 32.32, "high": 32.33, "low": 32.32, "close": 32.33, "volume": 11.724, "quote_volume": 378.96389, "trades": 4, "taker_buy_quote": 378.96389}, {"ts": 1775724600000, "open": 32.33, "high": 32.33, "low": 32.33, "close": 32.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724660000, "open": 32.32, "high": 32.32, "low": 32.29, "close": 32.29, "volume": 14.455, "quote_volume": 466.8744, "trades": 8, "taker_buy_quote": 148.92627}, {"ts": 1775724720000, "open": 32.3, "high": 32.3, "low": 32.28, "close": 32.29, "volume": 80.758, "quote_volume": 2607.67568, "trades": 11, "taker_buy_quote": 2358.49608}, {"ts": 1775724780000, "open": 32.29, "high": 32.29, "low": 32.28, "close": 32.28, "volume": 0.466, "quote_volume": 15.04481, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775724840000, "open": 32.29, "high": 32.29, "low": 32.29, "close": 32.29, "volume": 1.517, "quote_volume": 48.98393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724900000, "open": 32.32, "high": 32.34, "low": 32.31, "close": 32.31, "volume": 29.4, "quote_volume": 950.20241, "trades": 12, "taker_buy_quote": 726.35641}, {"ts": 1775724960000, "open": 32.3, "high": 32.3, "low": 32.28, "close": 32.28, "volume": 13.734, "quote_volume": 443.44176, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775725020000, "open": 32.29, "high": 32.29, "low": 32.28, "close": 32.28, "volume": 7.465, "quote_volume": 241.04252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775725080000, "open": 32.28, "high": 32.28, "low": 32.28, "close": 32.28, "volume": 7.221, "quote_volume": 233.09388, "trades": 1, "taker_buy_quote": 233.09388}, {"ts": 1775725140000, "open": 32.28, "high": 32.29, "low": 32.28, "close": 32.29, "volume": 16.931, "quote_volume": 546.61557, "trades": 4, "taker_buy_quote": 546.61557}, {"ts": 1775725200000, "open": 32.27, "high": 32.27, "low": 32.24, "close": 32.24, "volume": 85.771, "quote_volume": 2765.37258, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775725260000, "open": 32.23, "high": 32.23, "low": 32.17, "close": 32.17, "volume": 74.344, "quote_volume": 2393.02052, "trades": 26, "taker_buy_quote": 346.94039}, {"ts": 1775725320000, "open": 32.16, "high": 32.16, "low": 32.13, "close": 32.13, "volume": 58.649, "quote_volume": 1885.05679, "trades": 23, "taker_buy_quote": 346.32338}, {"ts": 1775725380000, "open": 32.14, "high": 32.15, "low": 32.12, "close": 32.15, "volume": 43.836, "quote_volume": 1408.45654, "trades": 16, "taker_buy_quote": 1400.94046}, {"ts": 1775725440000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 0.84, "quote_volume": 26.9892, "trades": 1, "taker_buy_quote": 26.9892}, {"ts": 1775725500000, "open": 32.11, "high": 32.12, "low": 32.1, "close": 32.1, "volume": 35.519, "quote_volume": 1140.25697, "trades": 8, "taker_buy_quote": 98.35144}, {"ts": 1775725560000, "open": 32.11, "high": 32.12, "low": 32.11, "close": 32.12, "volume": 10.088, "quote_volume": 323.94656, "trades": 6, "taker_buy_quote": 67.06656}, {"ts": 1775725620000, "open": 32.12, "high": 32.12, "low": 32.12, "close": 32.12, "volume": 2.263, "quote_volume": 72.68756, "trades": 4, "taker_buy_quote": 72.68756}, {"ts": 1775725680000, "open": 32.11, "high": 32.14, "low": 32.11, "close": 32.14, "volume": 61.286, "quote_volume": 1968.78841, "trades": 18, "taker_buy_quote": 1968.78841}, {"ts": 1775725740000, "open": 32.12, "high": 32.18, "low": 32.1, "close": 32.18, "volume": 268.541, "quote_volume": 8632.39822, "trades": 51, "taker_buy_quote": 7234.95401}, {"ts": 1775725800000, "open": 32.15, "high": 32.18, "low": 32.15, "close": 32.18, "volume": 26.099, "quote_volume": 839.55163, "trades": 21, "taker_buy_quote": 727.50888}, {"ts": 1775725860000, "open": 32.18, "high": 32.18, "low": 32.18, "close": 32.18, "volume": 7.174, "quote_volume": 230.85932, "trades": 3, "taker_buy_quote": 230.85932}, {"ts": 1775725920000, "open": 32.2, "high": 32.24, "low": 32.2, "close": 32.24, "volume": 78.434, "quote_volume": 2527.78711, "trades": 22, "taker_buy_quote": 2412.89751}, {"ts": 1775725980000, "open": 32.24, "high": 32.28, "low": 32.24, "close": 32.28, "volume": 86.519, "quote_volume": 2790.34066, "trades": 25, "taker_buy_quote": 2790.34066}, {"ts": 1775726040000, "open": 32.26, "high": 32.26, "low": 32.26, "close": 32.26, "volume": 21.056, "quote_volume": 679.26656, "trades": 4, "taker_buy_quote": 533.51588}, {"ts": 1775726100000, "open": 32.29, "high": 32.32, "low": 32.28, "close": 32.32, "volume": 343.457, "quote_volume": 11092.59086, "trades": 28, "taker_buy_quote": 10898.88023}, {"ts": 1775726160000, "open": 32.32, "high": 32.33, "low": 32.32, "close": 32.33, "volume": 15.198, "quote_volume": 491.21857, "trades": 6, "taker_buy_quote": 170.95969}, {"ts": 1775726220000, "open": 32.33, "high": 32.39, "low": 32.33, "close": 32.37, "volume": 75.675, "quote_volume": 2450.03454, "trades": 27, "taker_buy_quote": 1286.02772}, {"ts": 1775726280000, "open": 32.37, "high": 32.38, "low": 32.36, "close": 32.36, "volume": 34.015, "quote_volume": 1101.28675, "trades": 9, "taker_buy_quote": 1073.71603}, {"ts": 1775726340000, "open": 32.38, "high": 32.38, "low": 32.34, "close": 32.34, "volume": 34.787, "quote_volume": 1125.98188, "trades": 5, "taker_buy_quote": 32.8657}, {"ts": 1775726400000, "open": 32.35, "high": 32.35, "low": 32.34, "close": 32.35, "volume": 64.973, "quote_volume": 2101.48756, "trades": 21, "taker_buy_quote": 625.1314}, {"ts": 1775726460000, "open": 32.33, "high": 32.33, "low": 32.33, "close": 32.33, "volume": 0.897, "quote_volume": 29.00001, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 32.33, "high": 32.33, "low": 32.33, "close": 32.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726580000, "open": 32.33, "high": 32.36, "low": 32.33, "close": 32.34, "volume": 10.018, "quote_volume": 324.02097, "trades": 6, "taker_buy_quote": 190.96629}, {"ts": 1775726640000, "open": 32.34, "high": 32.34, "low": 32.34, "close": 32.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 32.32, "high": 32.32, "low": 32.31, "close": 32.31, "volume": 64.756, "quote_volume": 2092.30243, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775726760000, "open": 32.33, "high": 32.33, "low": 32.32, "close": 32.32, "volume": 17.986, "quote_volume": 581.31988, "trades": 7, "taker_buy_quote": 363.15988}, {"ts": 1775726820000, "open": 32.34, "high": 32.34, "low": 32.31, "close": 32.31, "volume": 34.67, "quote_volume": 1120.99181, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726940000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727000000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 1.726, "quote_volume": 55.76706, "trades": 3, "taker_buy_quote": 31.46994}, {"ts": 1775727060000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 3.972, "quote_volume": 128.33532, "trades": 2, "taker_buy_quote": 128.33532}, {"ts": 1775727120000, "open": 32.31, "high": 32.31, "low": 32.3, "close": 32.3, "volume": 28.058, "quote_volume": 906.42115, "trades": 9, "taker_buy_quote": 499.85107}, {"ts": 1775727180000, "open": 32.29, "high": 32.29, "low": 32.26, "close": 32.26, "volume": 5.945, "quote_volume": 191.85077, "trades": 4, "taker_buy_quote": 32.12855}, {"ts": 1775727240000, "open": 32.24, "high": 32.24, "low": 32.24, "close": 32.24, "volume": 7.634, "quote_volume": 246.12016, "trades": 5, "taker_buy_quote": 77.95632}, {"ts": 1775727300000, "open": 32.24, "high": 32.24, "low": 32.2, "close": 32.22, "volume": 34.203, "quote_volume": 1102.17494, "trades": 16, "taker_buy_quote": 235.84887}, {"ts": 1775727360000, "open": 32.22, "high": 32.22, "low": 32.22, "close": 32.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 32.2, "high": 32.21, "low": 32.18, "close": 32.2, "volume": 29.661, "quote_volume": 954.95818, "trades": 12, "taker_buy_quote": 266.58768}, {"ts": 1775727480000, "open": 32.2, "high": 32.2, "low": 32.2, "close": 32.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 32.2, "high": 32.22, "low": 32.2, "close": 32.22, "volume": 10.17, "quote_volume": 327.5757, "trades": 3, "taker_buy_quote": 327.5757}, {"ts": 1775727600000, "open": 32.23, "high": 32.24, "low": 32.23, "close": 32.24, "volume": 10.576, "quote_volume": 340.87688, "trades": 3, "taker_buy_quote": 340.87688}, {"ts": 1775727660000, "open": 32.23, "high": 32.23, "low": 32.21, "close": 32.21, "volume": 10.954, "quote_volume": 352.9511, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 32.21, "high": 32.22, "low": 32.2, "close": 32.2, "volume": 35.137, "quote_volume": 1131.68702, "trades": 9, "taker_buy_quote": 32.11337}, {"ts": 1775727780000, "open": 32.2, "high": 32.21, "low": 32.17, "close": 32.2, "volume": 333.403, "quote_volume": 10732.78248, "trades": 49, "taker_buy_quote": 292.13819}, {"ts": 1775727840000, "open": 32.2, "high": 32.2, "low": 32.16, "close": 32.18, "volume": 351.72, "quote_volume": 11317.14733, "trades": 43, "taker_buy_quote": 326.11212}, {"ts": 1775727900000, "open": 32.18, "high": 32.19, "low": 32.14, "close": 32.19, "volume": 276.174, "quote_volume": 8884.84918, "trades": 39, "taker_buy_quote": 1500.45014}, {"ts": 1775727960000, "open": 32.19, "high": 32.19, "low": 32.18, "close": 32.18, "volume": 14.298, "quote_volume": 460.14339, "trades": 3, "taker_buy_quote": 351.50214}, {"ts": 1775728020000, "open": 32.18, "high": 32.2, "low": 32.17, "close": 32.2, "volume": 34.154, "quote_volume": 1098.89018, "trades": 7, "taker_buy_quote": 653.52712}, {"ts": 1775728080000, "open": 32.2, "high": 32.2, "low": 32.2, "close": 32.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728140000, "open": 32.2, "high": 32.2, "low": 32.18, "close": 32.19, "volume": 76.038, "quote_volume": 2447.51391, "trades": 20, "taker_buy_quote": 812.6129}, {"ts": 1775728200000, "open": 32.2, "high": 32.2, "low": 32.19, "close": 32.19, "volume": 7.153, "quote_volume": 230.3249, "trades": 4, "taker_buy_quote": 108.675}, {"ts": 1775728260000, "open": 32.2, "high": 32.2, "low": 32.19, "close": 32.19, "volume": 71.383, "quote_volume": 2298.49714, "trades": 13, "taker_buy_quote": 2292.99265}, {"ts": 1775728320000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 6.017, "quote_volume": 193.80757, "trades": 2, "taker_buy_quote": 193.80757}, {"ts": 1775728380000, "open": 32.21, "high": 32.22, "low": 32.21, "close": 32.22, "volume": 3.191, "quote_volume": 102.79762, "trades": 2, "taker_buy_quote": 49.97322}, {"ts": 1775728440000, "open": 32.24, "high": 32.26, "low": 32.23, "close": 32.26, "volume": 27.128, "quote_volume": 874.61633, "trades": 20, "taker_buy_quote": 280.36029}, {"ts": 1775728500000, "open": 32.26, "high": 32.3, "low": 32.26, "close": 32.29, "volume": 125.434, "quote_volume": 4047.82598, "trades": 43, "taker_buy_quote": 719.90413}, {"ts": 1775728560000, "open": 32.25, "high": 32.27, "low": 32.24, "close": 32.25, "volume": 74.753, "quote_volume": 2410.89258, "trades": 24, "taker_buy_quote": 602.13655}, {"ts": 1775728620000, "open": 32.25, "high": 32.27, "low": 32.24, "close": 32.24, "volume": 41.668, "quote_volume": 1343.90662, "trades": 11, "taker_buy_quote": 1336.39237}, {"ts": 1775728680000, "open": 32.24, "high": 32.24, "low": 32.24, "close": 32.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728740000, "open": 32.23, "high": 32.23, "low": 32.23, "close": 32.23, "volume": 6.242, "quote_volume": 201.17966, "trades": 2, "taker_buy_quote": 201.17966}, {"ts": 1775728800000, "open": 32.22, "high": 32.22, "low": 32.2, "close": 32.2, "volume": 13.702, "quote_volume": 441.33618, "trades": 6, "taker_buy_quote": 391.15824}, {"ts": 1775728860000, "open": 32.19, "high": 32.2, "low": 32.19, "close": 32.2, "volume": 6.364, "quote_volume": 204.89091, "trades": 3, "taker_buy_quote": 87.49242}, {"ts": 1775728920000, "open": 32.21, "high": 32.21, "low": 32.21, "close": 32.21, "volume": 1.582, "quote_volume": 50.95622, "trades": 1, "taker_buy_quote": 50.95622}, {"ts": 1775728980000, "open": 32.22, "high": 32.22, "low": 32.22, "close": 32.22, "volume": 12.542, "quote_volume": 404.10324, "trades": 4, "taker_buy_quote": 142.31574}, {"ts": 1775729040000, "open": 32.22, "high": 32.22, "low": 32.22, "close": 32.22, "volume": 0.931, "quote_volume": 29.99682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 32.23, "high": 32.26, "low": 32.2, "close": 32.2, "volume": 317.605, "quote_volume": 10241.83156, "trades": 34, "taker_buy_quote": 9063.39001}, {"ts": 1775729160000, "open": 32.2, "high": 32.2, "low": 32.18, "close": 32.19, "volume": 52.858, "quote_volume": 1701.06496, "trades": 11, "taker_buy_quote": 96.57}, {"ts": 1775729220000, "open": 32.18, "high": 32.18, "low": 32.18, "close": 32.18, "volume": 0.215, "quote_volume": 6.9187, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 32.18, "high": 32.18, "low": 32.18, "close": 32.18, "volume": 0.375, "quote_volume": 12.0675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 32.2, "high": 32.21, "low": 32.2, "close": 32.21, "volume": 20.266, "quote_volume": 652.6796, "trades": 6, "taker_buy_quote": 218.68335}, {"ts": 1775729400000, "open": 32.18, "high": 32.18, "low": 32.18, "close": 32.18, "volume": 1.936, "quote_volume": 62.30048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729460000, "open": 32.18, "high": 32.2, "low": 32.18, "close": 32.19, "volume": 51.056, "quote_volume": 1643.39768, "trades": 11, "taker_buy_quote": 1057.33552}, {"ts": 1775729520000, "open": 32.18, "high": 32.18, "low": 32.17, "close": 32.17, "volume": 103.844, "quote_volume": 3340.92004, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775729580000, "open": 32.19, "high": 32.2, "low": 32.18, "close": 32.19, "volume": 22.411, "quote_volume": 721.47915, "trades": 11, "taker_buy_quote": 585.87106}, {"ts": 1775729640000, "open": 32.18, "high": 32.18, "low": 32.18, "close": 32.18, "volume": 5.2, "quote_volume": 167.336, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775729700000, "open": 32.19, "high": 32.2, "low": 32.18, "close": 32.18, "volume": 77.286, "quote_volume": 2487.17841, "trades": 14, "taker_buy_quote": 33.5846}, {"ts": 1775729760000, "open": 32.18, "high": 32.2, "low": 32.18, "close": 32.2, "volume": 11.176, "quote_volume": 359.80684, "trades": 5, "taker_buy_quote": 359.80684}, {"ts": 1775729820000, "open": 32.2, "high": 32.2, "low": 32.18, "close": 32.18, "volume": 8.613, "quote_volume": 277.26759, "trades": 3, "taker_buy_quote": 108.64125}, {"ts": 1775729880000, "open": 32.18, "high": 32.18, "low": 32.18, "close": 32.18, "volume": 3.375, "quote_volume": 108.6075, "trades": 1, "taker_buy_quote": 108.6075}, {"ts": 1775729940000, "open": 32.18, "high": 32.19, "low": 32.18, "close": 32.18, "volume": 24.211, "quote_volume": 779.14373, "trades": 6, "taker_buy_quote": 396.7794}, {"ts": 1775730000000, "open": 32.18, "high": 32.18, "low": 32.18, "close": 32.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 32.19, "high": 32.19, "low": 32.18, "close": 32.18, "volume": 4.835, "quote_volume": 155.59263, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775730120000, "open": 32.19, "high": 32.19, "low": 32.19, "close": 32.19, "volume": 3.375, "quote_volume": 108.64125, "trades": 1, "taker_buy_quote": 108.64125}, {"ts": 1775730180000, "open": 32.19, "high": 32.19, "low": 32.19, "close": 32.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730240000, "open": 32.19, "high": 32.19, "low": 32.19, "close": 32.19, "volume": 7.447, "quote_volume": 239.71893, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730300000, "open": 32.2, "high": 32.2, "low": 32.2, "close": 32.2, "volume": 0.777, "quote_volume": 25.0194, "trades": 1, "taker_buy_quote": 25.0194}, {"ts": 1775730360000, "open": 32.18, "high": 32.18, "low": 32.16, "close": 32.16, "volume": 45.536, "quote_volume": 1464.67247, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 32.16, "high": 32.16, "low": 32.16, "close": 32.16, "volume": 16.546, "quote_volume": 532.11936, "trades": 6, "taker_buy_quote": 38.72064}, {"ts": 1775730480000, "open": 32.17, "high": 32.17, "low": 32.17, "close": 32.17, "volume": 1.301, "quote_volume": 41.85317, "trades": 1, "taker_buy_quote": 41.85317}, {"ts": 1775730540000, "open": 32.17, "high": 32.17, "low": 32.16, "close": 32.17, "volume": 10.764, "quote_volume": 346.23344, "trades": 5, "taker_buy_quote": 203.3144}, {"ts": 1775730600000, "open": 32.17, "high": 32.17, "low": 32.17, "close": 32.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730660000, "open": 32.15, "high": 32.15, "low": 32.14, "close": 32.14, "volume": 10.185, "quote_volume": 327.41666, "trades": 3, "taker_buy_quote": 99.92326}, {"ts": 1775730720000, "open": 32.15, "high": 32.15, "low": 32.15, "close": 32.15, "volume": 6.75, "quote_volume": 217.0125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730780000, "open": 32.16, "high": 32.18, "low": 32.16, "close": 32.18, "volume": 16.19, "quote_volume": 520.97336, "trades": 3, "taker_buy_quote": 520.97336}, {"ts": 1775730840000, "open": 32.17, "high": 32.17, "low": 32.17, "close": 32.17, "volume": 3.375, "quote_volume": 108.57375, "trades": 1, "taker_buy_quote": 108.57375}, {"ts": 1775730900000, "open": 32.17, "high": 32.19, "low": 32.17, "close": 32.19, "volume": 197.341, "quote_volume": 6350.12561, "trades": 16, "taker_buy_quote": 5872.78715}, {"ts": 1775730960000, "open": 32.19, "high": 32.19, "low": 32.13, "close": 32.13, "volume": 77.693, "quote_volume": 2500.17011, "trades": 6, "taker_buy_quote": 2052.0525}, {"ts": 1775731020000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 2.031, "quote_volume": 65.25603, "trades": 2, "taker_buy_quote": 65.25603}, {"ts": 1775731080000, "open": 32.12, "high": 32.12, "low": 32.07, "close": 32.07, "volume": 39.375, "quote_volume": 1263.93782, "trades": 16, "taker_buy_quote": 54.95506}, {"ts": 1775731140000, "open": 32.07, "high": 32.09, "low": 32.07, "close": 32.09, "volume": 52.534, "quote_volume": 1685.21628, "trades": 10, "taker_buy_quote": 1200.44616}, {"ts": 1775731200000, "open": 32.11, "high": 32.13, "low": 32.11, "close": 32.13, "volume": 47.051, "quote_volume": 1511.15222, "trades": 6, "taker_buy_quote": 1511.15222}, {"ts": 1775731260000, "open": 32.12, "high": 32.14, "low": 32.1, "close": 32.1, "volume": 30.863, "quote_volume": 991.26005, "trades": 9, "taker_buy_quote": 733.4954}, {"ts": 1775731320000, "open": 32.09, "high": 32.09, "low": 32.08, "close": 32.08, "volume": 6.037, "quote_volume": 193.68129, "trades": 6, "taker_buy_quote": 186.17457}, {"ts": 1775731380000, "open": 32.1, "high": 32.15, "low": 32.1, "close": 32.15, "volume": 142.629, "quote_volume": 4579.40428, "trades": 15, "taker_buy_quote": 3936.88926}, {"ts": 1775731440000, "open": 32.17, "high": 32.2, "low": 32.16, "close": 32.16, "volume": 5.47, "quote_volume": 175.99082, "trades": 4, "taker_buy_quote": 138.97055}, {"ts": 1775731500000, "open": 32.15, "high": 32.15, "low": 32.12, "close": 32.12, "volume": 3.404, "quote_volume": 109.39615, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 3.493, "quote_volume": 112.26502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731620000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731680000, "open": 32.12, "high": 32.15, "low": 32.12, "close": 32.14, "volume": 9.832, "quote_volume": 315.92579, "trades": 7, "taker_buy_quote": 275.37773}, {"ts": 1775731740000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 32.1, "high": 32.1, "low": 32.1, "close": 32.1, "volume": 2.076, "quote_volume": 66.6396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775731860000, "open": 32.08, "high": 32.08, "low": 32.07, "close": 32.07, "volume": 7.46, "quote_volume": 239.27363, "trades": 6, "taker_buy_quote": 205.81419}, {"ts": 1775731920000, "open": 32.08, "high": 32.09, "low": 32.08, "close": 32.09, "volume": 17.635, "quote_volume": 565.77586, "trades": 7, "taker_buy_quote": 457.47211}, {"ts": 1775731980000, "open": 32.09, "high": 32.1, "low": 32.09, "close": 32.1, "volume": 62.791, "quote_volume": 2015.04237, "trades": 45, "taker_buy_quote": 2015.04237}, {"ts": 1775732040000, "open": 32.11, "high": 32.12, "low": 32.11, "close": 32.12, "volume": 19.057, "quote_volume": 611.99598, "trades": 6, "taker_buy_quote": 611.99598}, {"ts": 1775732100000, "open": 32.12, "high": 32.12, "low": 32.12, "close": 32.12, "volume": 3.122, "quote_volume": 100.27864, "trades": 2, "taker_buy_quote": 100.27864}, {"ts": 1775732160000, "open": 32.1, "high": 32.11, "low": 32.1, "close": 32.11, "volume": 2.95, "quote_volume": 94.7106, "trades": 2, "taker_buy_quote": 50.0916}, {"ts": 1775732220000, "open": 32.09, "high": 32.09, "low": 32.08, "close": 32.08, "volume": 8.666, "quote_volume": 278.03903, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775732280000, "open": 32.08, "high": 32.08, "low": 32.05, "close": 32.05, "volume": 232.068, "quote_volume": 7439.06313, "trades": 42, "taker_buy_quote": 633.4608}, {"ts": 1775732340000, "open": 32.05, "high": 32.08, "low": 32.03, "close": 32.04, "volume": 496.252, "quote_volume": 15904.0039, "trades": 112, "taker_buy_quote": 3141.10042}, {"ts": 1775732400000, "open": 32.04, "high": 32.05, "low": 32.02, "close": 32.02, "volume": 367.494, "quote_volume": 11772.46666, "trades": 49, "taker_buy_quote": 457.18142}, {"ts": 1775732460000, "open": 32.03, "high": 32.05, "low": 32.02, "close": 32.05, "volume": 242.84, "quote_volume": 7776.54772, "trades": 52, "taker_buy_quote": 761.38007}, {"ts": 1775732520000, "open": 32.06, "high": 32.06, "low": 32.03, "close": 32.03, "volume": 27.136, "quote_volume": 869.5072, "trades": 17, "taker_buy_quote": 379.31701}, {"ts": 1775732580000, "open": 32.03, "high": 32.03, "low": 32.03, "close": 32.03, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 32.05, "high": 32.06, "low": 32.05, "close": 32.06, "volume": 13.475, "quote_volume": 431.9724, "trades": 8, "taker_buy_quote": 431.9724}, {"ts": 1775732700000, "open": 32.06, "high": 32.06, "low": 32.06, "close": 32.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 32.04, "high": 32.04, "low": 32.02, "close": 32.02, "volume": 34.778, "quote_volume": 1113.94495, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775732820000, "open": 32.02, "high": 32.02, "low": 32.02, "close": 32.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732880000, "open": 32.02, "high": 32.02, "low": 32.02, "close": 32.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732940000, "open": 32.04, "high": 32.04, "low": 32.03, "close": 32.03, "volume": 5.538, "quote_volume": 177.43252, "trades": 4, "taker_buy_quote": 16.02}, {"ts": 1775733000000, "open": 32.02, "high": 32.03, "low": 32.01, "close": 32.03, "volume": 43.531, "quote_volume": 1393.78479, "trades": 38, "taker_buy_quote": 915.98414}, {"ts": 1775733060000, "open": 32.02, "high": 32.02, "low": 32.02, "close": 32.02, "volume": 0.5, "quote_volume": 16.01, "trades": 1, "taker_buy_quote": 16.01}, {"ts": 1775733120000, "open": 32.03, "high": 32.06, "low": 32.03, "close": 32.04, "volume": 51.418, "quote_volume": 1647.12449, "trades": 29, "taker_buy_quote": 1468.9416}, {"ts": 1775733180000, "open": 32.03, "high": 32.06, "low": 32.03, "close": 32.05, "volume": 48.735, "quote_volume": 1561.66128, "trades": 19, "taker_buy_quote": 1402.7941}, {"ts": 1775733240000, "open": 32.05, "high": 32.05, "low": 32.04, "close": 32.04, "volume": 10.728, "quote_volume": 343.73512, "trades": 4, "taker_buy_quote": 32.05}, {"ts": 1775733300000, "open": 32.03, "high": 32.04, "low": 32.02, "close": 32.02, "volume": 38.895, "quote_volume": 1245.77356, "trades": 20, "taker_buy_quote": 103.12429}, {"ts": 1775733360000, "open": 32.01, "high": 32.01, "low": 31.96, "close": 31.97, "volume": 78.909, "quote_volume": 2523.60689, "trades": 47, "taker_buy_quote": 1190.15418}, {"ts": 1775733420000, "open": 31.97, "high": 31.99, "low": 31.96, "close": 31.97, "volume": 42.276, "quote_volume": 1351.42584, "trades": 18, "taker_buy_quote": 928.82119}, {"ts": 1775733480000, "open": 31.97, "high": 31.98, "low": 31.97, "close": 31.98, "volume": 12.253, "quote_volume": 391.79922, "trades": 7, "taker_buy_quote": 226.45038}, {"ts": 1775733540000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 2.057, "quote_volume": 65.78286, "trades": 2, "taker_buy_quote": 31.8201}, {"ts": 1775733600000, "open": 31.99, "high": 32.0, "low": 31.99, "close": 31.99, "volume": 3.257, "quote_volume": 104.20022, "trades": 7, "taker_buy_quote": 104.20022}, {"ts": 1775733660000, "open": 32.0, "high": 32.0, "low": 31.96, "close": 31.96, "volume": 175.466, "quote_volume": 5610.14294, "trades": 14, "taker_buy_quote": 206.912}, {"ts": 1775733720000, "open": 31.97, "high": 32.0, "low": 31.97, "close": 32.0, "volume": 6.58, "quote_volume": 210.40912, "trades": 4, "taker_buy_quote": 210.40912}, {"ts": 1775733780000, "open": 31.98, "high": 32.0, "low": 31.96, "close": 31.96, "volume": 222.175, "quote_volume": 7105.05895, "trades": 56, "taker_buy_quote": 6549.13084}, {"ts": 1775733840000, "open": 31.96, "high": 31.98, "low": 31.96, "close": 31.98, "volume": 29.57, "quote_volume": 945.37852, "trades": 16, "taker_buy_quote": 780.16323}, {"ts": 1775733900000, "open": 31.97, "high": 31.97, "low": 31.95, "close": 31.97, "volume": 269.518, "quote_volume": 8614.95928, "trades": 93, "taker_buy_quote": 3266.71862}, {"ts": 1775733960000, "open": 31.95, "high": 31.97, "low": 31.89, "close": 31.91, "volume": 191.168, "quote_volume": 6101.99374, "trades": 99, "taker_buy_quote": 2436.01592}, {"ts": 1775734020000, "open": 31.91, "high": 31.93, "low": 31.91, "close": 31.93, "volume": 34.327, "quote_volume": 1095.85744, "trades": 12, "taker_buy_quote": 1095.85744}, {"ts": 1775734080000, "open": 31.94, "high": 31.94, "low": 31.94, "close": 31.94, "volume": 3.783, "quote_volume": 120.82902, "trades": 3, "taker_buy_quote": 7.53784}, {"ts": 1775734140000, "open": 31.94, "high": 31.94, "low": 31.94, "close": 31.94, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 31.95, "high": 31.95, "low": 31.94, "close": 31.94, "volume": 4.332, "quote_volume": 138.37656, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 31.94, "high": 31.97, "low": 31.92, "close": 31.97, "volume": 68.179, "quote_volume": 2177.1952, "trades": 16, "taker_buy_quote": 620.48301}, {"ts": 1775734320000, "open": 31.98, "high": 31.99, "low": 31.98, "close": 31.99, "volume": 2.088, "quote_volume": 66.77659, "trades": 3, "taker_buy_quote": 66.77659}, {"ts": 1775734380000, "open": 31.97, "high": 31.97, "low": 31.92, "close": 31.93, "volume": 47.626, "quote_volume": 1520.45124, "trades": 12, "taker_buy_quote": 21.87205}, {"ts": 1775734440000, "open": 31.94, "high": 31.96, "low": 31.94, "close": 31.96, "volume": 61.659, "quote_volume": 1970.43332, "trades": 12, "taker_buy_quote": 1970.43332}, {"ts": 1775734500000, "open": 31.95, "high": 31.95, "low": 31.94, "close": 31.94, "volume": 4.613, "quote_volume": 147.37297, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775734560000, "open": 31.93, "high": 31.93, "low": 31.91, "close": 31.91, "volume": 25.172, "quote_volume": 803.35024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775734620000, "open": 31.91, "high": 31.91, "low": 31.91, "close": 31.91, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734680000, "open": 31.9, "high": 31.91, "low": 31.88, "close": 31.91, "volume": 162.632, "quote_volume": 5188.35683, "trades": 12, "taker_buy_quote": 3611.65132}, {"ts": 1775734740000, "open": 31.92, "high": 31.92, "low": 31.92, "close": 31.92, "volume": 27.192, "quote_volume": 867.96864, "trades": 4, "taker_buy_quote": 867.96864}, {"ts": 1775734800000, "open": 31.92, "high": 31.92, "low": 31.92, "close": 31.92, "volume": 0.257, "quote_volume": 8.20344, "trades": 1, "taker_buy_quote": 8.20344}, {"ts": 1775734860000, "open": 31.91, "high": 31.91, "low": 31.9, "close": 31.91, "volume": 89.796, "quote_volume": 2864.86622, "trades": 17, "taker_buy_quote": 1988.42777}, {"ts": 1775734920000, "open": 31.91, "high": 31.91, "low": 31.88, "close": 31.89, "volume": 169.927, "quote_volume": 5418.32297, "trades": 14, "taker_buy_quote": 387.5985}, {"ts": 1775734980000, "open": 31.89, "high": 31.91, "low": 31.85, "close": 31.88, "volume": 305.409, "quote_volume": 9735.28988, "trades": 72, "taker_buy_quote": 3726.15791}, {"ts": 1775735040000, "open": 31.88, "high": 31.9, "low": 31.88, "close": 31.9, "volume": 89.528, "quote_volume": 2854.76043, "trades": 28, "taker_buy_quote": 2848.44819}, {"ts": 1775735100000, "open": 31.91, "high": 31.93, "low": 31.91, "close": 31.93, "volume": 4.894, "quote_volume": 156.2239, "trades": 4, "taker_buy_quote": 123.51615}, {"ts": 1775735160000, "open": 31.93, "high": 31.93, "low": 31.9, "close": 31.9, "volume": 28.911, "quote_volume": 922.36461, "trades": 9, "taker_buy_quote": 271.07903}, {"ts": 1775735220000, "open": 31.93, "high": 31.93, "low": 31.91, "close": 31.91, "volume": 38.459, "quote_volume": 1227.44752, "trades": 11, "taker_buy_quote": 199.97759}, {"ts": 1775735280000, "open": 31.92, "high": 31.92, "low": 31.92, "close": 31.92, "volume": 1.0, "quote_volume": 31.92, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735340000, "open": 31.94, "high": 31.94, "low": 31.94, "close": 31.94, "volume": 54.948, "quote_volume": 1755.03912, "trades": 6, "taker_buy_quote": 301.0345}, {"ts": 1775735400000, "open": 31.92, "high": 31.93, "low": 31.92, "close": 31.93, "volume": 354.849, "quote_volume": 11329.97707, "trades": 15, "taker_buy_quote": 327.82531}, {"ts": 1775735460000, "open": 31.91, "high": 31.91, "low": 31.86, "close": 31.88, "volume": 20.835, "quote_volume": 664.20738, "trades": 12, "taker_buy_quote": 462.1884}, {"ts": 1775735520000, "open": 31.89, "high": 31.93, "low": 31.89, "close": 31.93, "volume": 70.908, "quote_volume": 2262.86901, "trades": 11, "taker_buy_quote": 2114.07521}, {"ts": 1775735580000, "open": 31.9, "high": 31.91, "low": 31.9, "close": 31.91, "volume": 7.511, "quote_volume": 239.60873, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 31.92, "high": 31.93, "low": 31.92, "close": 31.93, "volume": 5.274, "quote_volume": 168.36507, "trades": 4, "taker_buy_quote": 168.36507}, {"ts": 1775735700000, "open": 31.92, "high": 31.93, "low": 31.91, "close": 31.93, "volume": 3.915, "quote_volume": 124.96433, "trades": 6, "taker_buy_quote": 108.23825}, {"ts": 1775735760000, "open": 31.94, "high": 31.94, "low": 31.9, "close": 31.9, "volume": 16.563, "quote_volume": 528.81173, "trades": 11, "taker_buy_quote": 215.1159}, {"ts": 1775735820000, "open": 31.9, "high": 31.92, "low": 31.9, "close": 31.92, "volume": 51.772, "quote_volume": 1652.26965, "trades": 14, "taker_buy_quote": 1635.71355}, {"ts": 1775735880000, "open": 31.91, "high": 31.91, "low": 31.9, "close": 31.9, "volume": 23.182, "quote_volume": 739.60705, "trades": 7, "taker_buy_quote": 107.69625}, {"ts": 1775735940000, "open": 31.89, "high": 31.89, "low": 31.89, "close": 31.89, "volume": 0.539, "quote_volume": 17.18871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736000000, "open": 31.9, "high": 31.92, "low": 31.89, "close": 31.92, "volume": 67.695, "quote_volume": 2160.3682, "trades": 24, "taker_buy_quote": 1211.55254}, {"ts": 1775736060000, "open": 31.92, "high": 31.94, "low": 31.92, "close": 31.94, "volume": 35.887, "quote_volume": 1146.10168, "trades": 19, "taker_buy_quote": 785.04358}, {"ts": 1775736120000, "open": 31.94, "high": 31.94, "low": 31.93, "close": 31.93, "volume": 17.896, "quote_volume": 571.58803, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775736180000, "open": 31.94, "high": 31.94, "low": 31.93, "close": 31.93, "volume": 9.82, "quote_volume": 313.64094, "trades": 5, "taker_buy_quote": 173.30644}, {"ts": 1775736240000, "open": 31.93, "high": 31.93, "low": 31.93, "close": 31.93, "volume": 2.843, "quote_volume": 90.77699, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775736300000, "open": 31.92, "high": 31.92, "low": 31.92, "close": 31.92, "volume": 1.565, "quote_volume": 49.9548, "trades": 1, "taker_buy_quote": 49.9548}, {"ts": 1775736360000, "open": 31.94, "high": 31.94, "low": 31.94, "close": 31.94, "volume": 0.978, "quote_volume": 31.23732, "trades": 2, "taker_buy_quote": 31.23732}, {"ts": 1775736420000, "open": 31.93, "high": 31.93, "low": 31.91, "close": 31.92, "volume": 12.744, "quote_volume": 406.79572, "trades": 6, "taker_buy_quote": 319.2}, {"ts": 1775736480000, "open": 31.94, "high": 31.94, "low": 31.94, "close": 31.94, "volume": 1.049, "quote_volume": 33.50506, "trades": 1, "taker_buy_quote": 33.50506}, {"ts": 1775736540000, "open": 31.97, "high": 32.02, "low": 31.97, "close": 32.02, "volume": 97.166, "quote_volume": 3109.24341, "trades": 29, "taker_buy_quote": 2864.172}, {"ts": 1775736600000, "open": 32.0, "high": 32.0, "low": 32.0, "close": 32.0, "volume": 2.811, "quote_volume": 89.952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775736660000, "open": 31.97, "high": 31.99, "low": 31.97, "close": 31.99, "volume": 10.093, "quote_volume": 322.7051, "trades": 15, "taker_buy_quote": 322.7051}, {"ts": 1775736720000, "open": 31.97, "high": 32.0, "low": 31.97, "close": 32.0, "volume": 8.228, "quote_volume": 263.12182, "trades": 7, "taker_buy_quote": 233.70942}, {"ts": 1775736780000, "open": 32.01, "high": 32.02, "low": 32.01, "close": 32.01, "volume": 13.493, "quote_volume": 431.97601, "trades": 6, "taker_buy_quote": 323.94226}, {"ts": 1775736840000, "open": 32.0, "high": 32.02, "low": 32.0, "close": 32.02, "volume": 6.962, "quote_volume": 222.88011, "trades": 3, "taker_buy_quote": 222.88011}, {"ts": 1775736900000, "open": 32.01, "high": 32.01, "low": 32.01, "close": 32.01, "volume": 4.041, "quote_volume": 129.35241, "trades": 2, "taker_buy_quote": 129.35241}, {"ts": 1775736960000, "open": 32.02, "high": 32.02, "low": 32.0, "close": 32.0, "volume": 117.092, "quote_volume": 3747.30675, "trades": 8, "taker_buy_quote": 108.0}, {"ts": 1775737020000, "open": 31.99, "high": 31.99, "low": 31.98, "close": 31.98, "volume": 7.23, "quote_volume": 231.26535, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737140000, "open": 31.98, "high": 31.98, "low": 31.96, "close": 31.96, "volume": 7.8, "quote_volume": 249.41762, "trades": 7, "taker_buy_quote": 17.39168}, {"ts": 1775737200000, "open": 31.95, "high": 31.95, "low": 31.92, "close": 31.92, "volume": 12.326, "quote_volume": 393.60284, "trades": 4, "taker_buy_quote": 387.88737}, {"ts": 1775737260000, "open": 31.93, "high": 31.94, "low": 31.93, "close": 31.94, "volume": 7.986, "quote_volume": 255.05879, "trades": 11, "taker_buy_quote": 255.05879}, {"ts": 1775737320000, "open": 31.95, "high": 32.0, "low": 31.95, "close": 32.0, "volume": 69.013, "quote_volume": 2206.92627, "trades": 25, "taker_buy_quote": 2187.75627}, {"ts": 1775737380000, "open": 31.94, "high": 31.94, "low": 31.94, "close": 31.94, "volume": 7.428, "quote_volume": 237.25032, "trades": 4, "taker_buy_quote": 237.25032}, {"ts": 1775737440000, "open": 31.94, "high": 31.96, "low": 31.94, "close": 31.96, "volume": 73.102, "quote_volume": 2335.6226, "trades": 19, "taker_buy_quote": 2237.3444}, {"ts": 1775737500000, "open": 31.96, "high": 31.96, "low": 31.94, "close": 31.94, "volume": 8.959, "quote_volume": 286.22638, "trades": 5, "taker_buy_quote": 263.89568}, {"ts": 1775737560000, "open": 31.94, "high": 31.95, "low": 31.94, "close": 31.95, "volume": 3.6, "quote_volume": 115.01481, "trades": 3, "taker_buy_quote": 115.01481}, {"ts": 1775737620000, "open": 31.98, "high": 32.06, "low": 31.98, "close": 32.06, "volume": 92.562, "quote_volume": 2963.75594, "trades": 14, "taker_buy_quote": 2963.75594}, {"ts": 1775737680000, "open": 32.06, "high": 32.06, "low": 32.06, "close": 32.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737740000, "open": 32.03, "high": 32.08, "low": 32.03, "close": 32.07, "volume": 188.042, "quote_volume": 6029.61057, "trades": 21, "taker_buy_quote": 5786.75911}, {"ts": 1775737800000, "open": 32.07, "high": 32.07, "low": 32.02, "close": 32.02, "volume": 10.727, "quote_volume": 343.69656, "trades": 6, "taker_buy_quote": 108.0675}, {"ts": 1775737860000, "open": 32.02, "high": 32.02, "low": 31.96, "close": 32.01, "volume": 76.239, "quote_volume": 2437.73611, "trades": 21, "taker_buy_quote": 2106.77713}, {"ts": 1775737920000, "open": 32.0, "high": 32.03, "low": 32.0, "close": 32.03, "volume": 18.145, "quote_volume": 580.97804, "trades": 11, "taker_buy_quote": 255.3692}, {"ts": 1775737980000, "open": 32.03, "high": 32.03, "low": 32.02, "close": 32.03, "volume": 16.109, "quote_volume": 515.96502, "trades": 4, "taker_buy_quote": 22.61318}, {"ts": 1775738040000, "open": 32.01, "high": 32.01, "low": 32.0, "close": 32.0, "volume": 15.158, "quote_volume": 485.09544, "trades": 6, "taker_buy_quote": 243.328}, {"ts": 1775738100000, "open": 32.0, "high": 32.0, "low": 32.0, "close": 32.0, "volume": 0.641, "quote_volume": 20.512, "trades": 1, "taker_buy_quote": 20.512}, {"ts": 1775738160000, "open": 32.0, "high": 32.0, "low": 32.0, "close": 32.0, "volume": 3.375, "quote_volume": 108.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 31.99, "high": 31.99, "low": 31.97, "close": 31.98, "volume": 32.252, "quote_volume": 1031.2799, "trades": 10, "taker_buy_quote": 25.80942}, {"ts": 1775738280000, "open": 31.96, "high": 31.97, "low": 31.95, "close": 31.95, "volume": 14.681, "quote_volume": 469.23611, "trades": 8, "taker_buy_quote": 222.70302}, {"ts": 1775738340000, "open": 31.97, "high": 31.97, "low": 31.97, "close": 31.97, "volume": 8.787, "quote_volume": 280.92039, "trades": 3, "taker_buy_quote": 86.51082}, {"ts": 1775738400000, "open": 31.96, "high": 31.99, "low": 31.95, "close": 31.99, "volume": 86.51, "quote_volume": 2765.54037, "trades": 39, "taker_buy_quote": 950.21195}, {"ts": 1775738460000, "open": 31.99, "high": 32.05, "low": 31.97, "close": 32.04, "volume": 149.106, "quote_volume": 4774.53631, "trades": 43, "taker_buy_quote": 4666.60381}, {"ts": 1775738520000, "open": 32.02, "high": 32.02, "low": 32.02, "close": 32.02, "volume": 0.298, "quote_volume": 9.54196, "trades": 1, "taker_buy_quote": 9.54196}, {"ts": 1775738580000, "open": 32.04, "high": 32.04, "low": 32.04, "close": 32.04, "volume": 7.013, "quote_volume": 224.69652, "trades": 2, "taker_buy_quote": 224.69652}, {"ts": 1775738640000, "open": 32.03, "high": 32.04, "low": 32.01, "close": 32.01, "volume": 14.24, "quote_volume": 456.03309, "trades": 13, "taker_buy_quote": 260.73599}, {"ts": 1775738700000, "open": 32.01, "high": 32.04, "low": 32.01, "close": 32.04, "volume": 19.336, "quote_volume": 619.06106, "trades": 9, "taker_buy_quote": 325.40132}, {"ts": 1775738760000, "open": 32.03, "high": 32.03, "low": 32.03, "close": 32.03, "volume": 8.163, "quote_volume": 261.46089, "trades": 5, "taker_buy_quote": 153.35964}, {"ts": 1775738820000, "open": 32.0, "high": 32.04, "low": 31.99, "close": 32.04, "volume": 262.542, "quote_volume": 8409.91393, "trades": 20, "taker_buy_quote": 8409.91393}, {"ts": 1775738880000, "open": 32.04, "high": 32.06, "low": 32.04, "close": 32.06, "volume": 8.283, "quote_volume": 265.49096, "trades": 6, "taker_buy_quote": 210.18367}, {"ts": 1775738940000, "open": 32.05, "high": 32.08, "low": 32.03, "close": 32.08, "volume": 68.833, "quote_volume": 2206.00625, "trades": 22, "taker_buy_quote": 1775.791}, {"ts": 1775739000000, "open": 32.07, "high": 32.12, "low": 32.06, "close": 32.1, "volume": 42.199, "quote_volume": 1354.1469, "trades": 15, "taker_buy_quote": 1333.80184}, {"ts": 1775739060000, "open": 32.1, "high": 32.13, "low": 32.09, "close": 32.09, "volume": 88.195, "quote_volume": 2832.18451, "trades": 28, "taker_buy_quote": 2647.22779}, {"ts": 1775739120000, "open": 32.08, "high": 32.09, "low": 32.08, "close": 32.09, "volume": 9.365, "quote_volume": 300.46295, "trades": 4, "taker_buy_quote": 108.30375}, {"ts": 1775739180000, "open": 32.1, "high": 32.1, "low": 32.09, "close": 32.09, "volume": 103.233, "quote_volume": 3313.70208, "trades": 12, "taker_buy_quote": 312.41793}, {"ts": 1775739240000, "open": 32.1, "high": 32.1, "low": 32.1, "close": 32.1, "volume": 5.988, "quote_volume": 192.2148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739300000, "open": 32.11, "high": 32.14, "low": 32.1, "close": 32.12, "volume": 148.422, "quote_volume": 4769.55873, "trades": 20, "taker_buy_quote": 4623.28001}, {"ts": 1775739360000, "open": 32.12, "high": 32.12, "low": 32.12, "close": 32.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739420000, "open": 32.15, "high": 32.21, "low": 32.15, "close": 32.21, "volume": 15.584, "quote_volume": 501.67213, "trades": 13, "taker_buy_quote": 469.20722}, {"ts": 1775739480000, "open": 32.2, "high": 32.22, "low": 32.2, "close": 32.21, "volume": 40.293, "quote_volume": 1297.72935, "trades": 23, "taker_buy_quote": 1297.72935}, {"ts": 1775739540000, "open": 32.2, "high": 32.2, "low": 32.18, "close": 32.18, "volume": 22.133, "quote_volume": 712.55606, "trades": 6, "taker_buy_quote": 341.98648}, {"ts": 1775739600000, "open": 32.18, "high": 32.18, "low": 32.16, "close": 32.16, "volume": 19.134, "quote_volume": 615.65649, "trades": 6, "taker_buy_quote": 548.31345}, {"ts": 1775739660000, "open": 32.18, "high": 32.19, "low": 32.18, "close": 32.18, "volume": 10.617, "quote_volume": 341.68881, "trades": 3, "taker_buy_quote": 233.04756}, {"ts": 1775739720000, "open": 32.17, "high": 32.18, "low": 32.17, "close": 32.18, "volume": 8.659, "quote_volume": 278.59378, "trades": 2, "taker_buy_quote": 169.98628}, {"ts": 1775739780000, "open": 32.15, "high": 32.15, "low": 32.15, "close": 32.15, "volume": 3.554, "quote_volume": 114.2611, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 32.14, "high": 32.14, "low": 32.13, "close": 32.13, "volume": 21.108, "quote_volume": 678.30129, "trades": 6, "taker_buy_quote": 216.91125}, {"ts": 1775739900000, "open": 32.13, "high": 32.13, "low": 32.1, "close": 32.11, "volume": 40.366, "quote_volume": 1296.10215, "trades": 12, "taker_buy_quote": 361.62118}, {"ts": 1775739960000, "open": 32.11, "high": 32.11, "low": 32.11, "close": 32.11, "volume": 1.861, "quote_volume": 59.75671, "trades": 3, "taker_buy_quote": 59.75671}, {"ts": 1775740020000, "open": 32.11, "high": 32.11, "low": 32.11, "close": 32.11, "volume": 56.147, "quote_volume": 1802.88017, "trades": 6, "taker_buy_quote": 1802.88017}, {"ts": 1775740080000, "open": 32.1, "high": 32.1, "low": 32.1, "close": 32.1, "volume": 0.234, "quote_volume": 7.5114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 32.11, "high": 32.11, "low": 32.11, "close": 32.11, "volume": 9.02, "quote_volume": 289.6322, "trades": 2, "taker_buy_quote": 289.6322}, {"ts": 1775740200000, "open": 32.11, "high": 32.11, "low": 32.11, "close": 32.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 32.1, "high": 32.11, "low": 32.1, "close": 32.11, "volume": 4.109, "quote_volume": 131.90124, "trades": 3, "taker_buy_quote": 7.51374}, {"ts": 1775740320000, "open": 32.12, "high": 32.15, "low": 32.12, "close": 32.15, "volume": 3.136, "quote_volume": 100.80371, "trades": 2, "taker_buy_quote": 100.80371}, {"ts": 1775740380000, "open": 32.15, "high": 32.16, "low": 32.13, "close": 32.13, "volume": 12.883, "quote_volume": 414.10534, "trades": 25, "taker_buy_quote": 17.1038}, {"ts": 1775740440000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740500000, "open": 32.14, "high": 32.14, "low": 32.13, "close": 32.14, "volume": 7.394, "quote_volume": 237.63906, "trades": 4, "taker_buy_quote": 108.4725}, {"ts": 1775740560000, "open": 32.14, "high": 32.14, "low": 32.11, "close": 32.13, "volume": 13.438, "quote_volume": 431.67131, "trades": 10, "taker_buy_quote": 130.70322}, {"ts": 1775740620000, "open": 32.13, "high": 32.13, "low": 32.13, "close": 32.13, "volume": 13.501, "quote_volume": 433.78713, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 32.14, "high": 32.14, "low": 32.14, "close": 32.14, "volume": 11.24, "quote_volume": 361.2536, "trades": 7, "taker_buy_quote": 259.5305}, {"ts": 1775740740000, "open": 32.13, "high": 32.18, "low": 32.13, "close": 32.18, "volume": 337.551, "quote_volume": 10851.82365, "trades": 87, "taker_buy_quote": 10851.82365}, {"ts": 1775740800000, "open": 32.17, "high": 32.17, "low": 32.17, "close": 32.17, "volume": 26.418, "quote_volume": 849.86706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 32.16, "high": 32.16, "low": 32.12, "close": 32.12, "volume": 29.692, "quote_volume": 954.14407, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775740920000, "open": 32.12, "high": 32.12, "low": 32.09, "close": 32.09, "volume": 11.381, "quote_volume": 365.45254, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775740980000, "open": 32.1, "high": 32.12, "low": 32.1, "close": 32.12, "volume": 14.463, "quote_volume": 464.44472, "trades": 8, "taker_buy_quote": 464.44472}, {"ts": 1775741040000, "open": 32.11, "high": 32.15, "low": 32.1, "close": 32.1, "volume": 136.599, "quote_volume": 4386.59003, "trades": 34, "taker_buy_quote": 800.75776}, {"ts": 1775741100000, "open": 32.11, "high": 32.11, "low": 32.1, "close": 32.1, "volume": 6.324, "quote_volume": 203.03649, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 32.1, "high": 32.1, "low": 32.1, "close": 32.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 32.1, "high": 32.1, "low": 32.06, "close": 32.09, "volume": 27.083, "quote_volume": 868.73027, "trades": 33, "taker_buy_quote": 425.41215}, {"ts": 1775741280000, "open": 32.08, "high": 32.08, "low": 32.08, "close": 32.08, "volume": 0.66, "quote_volume": 21.1728, "trades": 2, "taker_buy_quote": 9.36736}, {"ts": 1775741340000, "open": 32.09, "high": 32.09, "low": 32.07, "close": 32.07, "volume": 11.993, "quote_volume": 384.67024, "trades": 3, "taker_buy_quote": 248.63871}, {"ts": 1775741400000, "open": 32.09, "high": 32.1, "low": 32.07, "close": 32.08, "volume": 383.601, "quote_volume": 12309.57755, "trades": 35, "taker_buy_quote": 12086.0137}, {"ts": 1775741460000, "open": 32.08, "high": 32.08, "low": 32.08, "close": 32.08, "volume": 1.916, "quote_volume": 61.46528, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775741520000, "open": 32.07, "high": 32.07, "low": 32.03, "close": 32.03, "volume": 59.351, "quote_volume": 1902.04484, "trades": 27, "taker_buy_quote": 499.89347}, {"ts": 1775741580000, "open": 32.01, "high": 32.02, "low": 31.98, "close": 31.99, "volume": 105.164, "quote_volume": 3365.17703, "trades": 31, "taker_buy_quote": 242.97232}, {"ts": 1775741640000, "open": 31.99, "high": 32.0, "low": 31.98, "close": 32.0, "volume": 5.872, "quote_volume": 187.87671, "trades": 9, "taker_buy_quote": 180.36141}, {"ts": 1775741700000, "open": 32.01, "high": 32.05, "low": 32.01, "close": 32.02, "volume": 11.485, "quote_volume": 367.7364, "trades": 10, "taker_buy_quote": 327.44052}, {"ts": 1775741760000, "open": 32.03, "high": 32.03, "low": 32.03, "close": 32.03, "volume": 1.0, "quote_volume": 32.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741820000, "open": 32.04, "high": 32.04, "low": 32.02, "close": 32.02, "volume": 2.232, "quote_volume": 71.50858, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741880000, "open": 31.99, "high": 32.02, "low": 31.94, "close": 31.94, "volume": 11.267, "quote_volume": 360.45685, "trades": 10, "taker_buy_quote": 244.67426}, {"ts": 1775741940000, "open": 31.97, "high": 32.01, "low": 31.97, "close": 32.01, "volume": 17.437, "quote_volume": 558.00868, "trades": 11, "taker_buy_quote": 558.00868}, {"ts": 1775742000000, "open": 32.01, "high": 32.02, "low": 31.98, "close": 31.99, "volume": 24.323, "quote_volume": 778.11832, "trades": 11, "taker_buy_quote": 141.86712}, {"ts": 1775742060000, "open": 31.98, "high": 32.0, "low": 31.98, "close": 31.98, "volume": 3.845, "quote_volume": 123.0306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775742120000, "open": 31.99, "high": 32.02, "low": 31.95, "close": 32.02, "volume": 166.651, "quote_volume": 5326.21488, "trades": 31, "taker_buy_quote": 275.99758}, {"ts": 1775742180000, "open": 32.03, "high": 32.07, "low": 32.03, "close": 32.07, "volume": 6.266, "quote_volume": 200.83331, "trades": 10, "taker_buy_quote": 200.83331}, {"ts": 1775742240000, "open": 32.06, "high": 32.06, "low": 32.03, "close": 32.04, "volume": 16.556, "quote_volume": 530.4851, "trades": 11, "taker_buy_quote": 522.9854}, {"ts": 1775742300000, "open": 32.03, "high": 32.04, "low": 32.0, "close": 32.0, "volume": 21.679, "quote_volume": 694.2551, "trades": 11, "taker_buy_quote": 322.64486}, {"ts": 1775742360000, "open": 32.03, "high": 32.03, "low": 32.0, "close": 32.01, "volume": 59.655, "quote_volume": 1909.98862, "trades": 21, "taker_buy_quote": 789.01207}, {"ts": 1775742420000, "open": 32.01, "high": 32.01, "low": 31.98, "close": 31.98, "volume": 14.143, "quote_volume": 452.57848, "trades": 10, "taker_buy_quote": 382.20573}, {"ts": 1775742480000, "open": 31.97, "high": 32.0, "low": 31.97, "close": 32.0, "volume": 263.655, "quote_volume": 8432.6893, "trades": 23, "taker_buy_quote": 2788.50655}, {"ts": 1775742540000, "open": 32.02, "high": 32.02, "low": 32.02, "close": 32.02, "volume": 0.644, "quote_volume": 20.62088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742600000, "open": 32.0, "high": 32.0, "low": 31.98, "close": 31.98, "volume": 172.849, "quote_volume": 5528.39095, "trades": 17, "taker_buy_quote": 172.73425}, {"ts": 1775742660000, "open": 31.98, "high": 31.98, "low": 31.98, "close": 31.98, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742720000, "open": 32.0, "high": 32.0, "low": 31.94, "close": 31.94, "volume": 152.515, "quote_volume": 4875.88279, "trades": 15, "taker_buy_quote": 325.00217}, {"ts": 1775742780000, "open": 31.94, "high": 31.98, "low": 31.94, "close": 31.98, "volume": 17.442, "quote_volume": 557.58371, "trades": 10, "taker_buy_quote": 449.65121}, {"ts": 1775742840000, "open": 31.98, "high": 32.02, "low": 31.98, "close": 32.0, "volume": 43.154, "quote_volume": 1380.9664, "trades": 15, "taker_buy_quote": 513.01716}, {"ts": 1775742900000, "open": 31.99, "high": 32.0, "low": 31.98, "close": 31.98, "volume": 75.444, "quote_volume": 2413.44458, "trades": 28, "taker_buy_quote": 7.52}, {"ts": 1775742960000, "open": 31.99, "high": 31.99, "low": 31.92, "close": 31.92, "volume": 134.039, "quote_volume": 4283.74558, "trades": 29, "taker_buy_quote": 1183.35788}, {"ts": 1775743020000, "open": 31.93, "high": 32.0, "low": 31.93, "close": 32.0, "volume": 64.836, "quote_volume": 2073.26531, "trades": 12, "taker_buy_quote": 1911.82723}, {"ts": 1775743080000, "open": 31.99, "high": 32.01, "low": 31.99, "close": 32.01, "volume": 50.775, "quote_volume": 1625.08329, "trades": 9, "taker_buy_quote": 1625.08329}, {"ts": 1775743140000, "open": 32.02, "high": 32.03, "low": 32.02, "close": 32.03, "volume": 3.439, "quote_volume": 110.14882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 32.04, "high": 32.04, "low": 32.04, "close": 32.04, "volume": 5.159, "quote_volume": 165.29436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743260000, "open": 32.03, "high": 32.03, "low": 32.0, "close": 32.03, "volume": 18.292, "quote_volume": 585.58722, "trades": 8, "taker_buy_quote": 287.11883}, {"ts": 1775743320000, "open": 32.02, "high": 32.02, "low": 31.95, "close": 31.96, "volume": 18.005, "quote_volume": 575.9393, "trades": 7, "taker_buy_quote": 305.76922}, {"ts": 1775743380000, "open": 31.96, "high": 32.0, "low": 31.96, "close": 32.0, "volume": 28.231, "quote_volume": 902.50846, "trades": 16, "taker_buy_quote": 374.96348}, {"ts": 1775743440000, "open": 32.01, "high": 32.01, "low": 32.01, "close": 32.01, "volume": 7.922, "quote_volume": 253.58322, "trades": 5, "taker_buy_quote": 253.58322}, {"ts": 1775743500000, "open": 32.0, "high": 32.02, "low": 32.0, "close": 32.02, "volume": 9.901, "quote_volume": 316.87351, "trades": 4, "taker_buy_quote": 140.02}, {"ts": 1775743560000, "open": 32.02, "high": 32.02, "low": 31.99, "close": 31.99, "volume": 274.864, "quote_volume": 8800.79279, "trades": 34, "taker_buy_quote": 8388.42343}, {"ts": 1775743620000, "open": 31.98, "high": 31.99, "low": 31.97, "close": 31.99, "volume": 7.635, "quote_volume": 244.2283, "trades": 6, "taker_buy_quote": 107.96625}, {"ts": 1775743680000, "open": 32.0, "high": 32.0, "low": 32.0, "close": 32.0, "volume": 0.277, "quote_volume": 8.864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 32.02, "high": 32.02, "low": 32.01, "close": 32.01, "volume": 41.141, "quote_volume": 1317.09717, "trades": 9, "taker_buy_quote": 1202.75745}, {"ts": 1775743800000, "open": 31.99, "high": 32.02, "low": 31.96, "close": 31.97, "volume": 405.44, "quote_volume": 12975.27609, "trades": 31, "taker_buy_quote": 3503.61856}, {"ts": 1775743860000, "open": 31.97, "high": 31.97, "low": 31.94, "close": 31.95, "volume": 22.217, "quote_volume": 709.9879, "trades": 11, "taker_buy_quote": 93.56258}, {"ts": 1775743920000, "open": 31.98, "high": 32.02, "low": 31.97, "close": 32.02, "volume": 1023.743, "quote_volume": 32735.9295, "trades": 36, "taker_buy_quote": 32359.4011}, {"ts": 1775743980000, "open": 32.02, "high": 32.02, "low": 31.97, "close": 31.97, "volume": 21.165, "quote_volume": 677.56674, "trades": 3, "taker_buy_quote": 270.53698}, {"ts": 1775744040000, "open": 31.97, "high": 31.97, "low": 31.97, "close": 31.97, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 31.97, "high": 31.97, "low": 31.96, "close": 31.96, "volume": 27.534, "quote_volume": 880.03402, "trades": 9, "taker_buy_quote": 36.06216}, {"ts": 1775744160000, "open": 31.96, "high": 31.96, "low": 31.89, "close": 31.9, "volume": 20.154, "quote_volume": 643.34121, "trades": 22, "taker_buy_quote": 323.49737}, {"ts": 1775744220000, "open": 31.91, "high": 31.91, "low": 31.87, "close": 31.87, "volume": 325.582, "quote_volume": 10383.75467, "trades": 109, "taker_buy_quote": 8530.89296}, {"ts": 1775744280000, "open": 31.89, "high": 31.9, "low": 31.88, "close": 31.88, "volume": 453.109, "quote_volume": 14445.20012, "trades": 208, "taker_buy_quote": 14322.11144}, {"ts": 1775744340000, "open": 31.88, "high": 31.88, "low": 31.88, "close": 31.88, "volume": 87.135, "quote_volume": 2777.8638, "trades": 16, "taker_buy_quote": 2777.8638}, {"ts": 1775744400000, "open": 31.88, "high": 31.94, "low": 31.88, "close": 31.94, "volume": 174.158, "quote_volume": 5553.8355, "trades": 56, "taker_buy_quote": 5529.61581}, {"ts": 1775744460000, "open": 31.93, "high": 31.93, "low": 31.93, "close": 31.93, "volume": 17.75, "quote_volume": 566.7575, "trades": 5, "taker_buy_quote": 351.23}, {"ts": 1775744520000, "open": 31.93, "high": 31.93, "low": 31.93, "close": 31.93, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744580000, "open": 31.93, "high": 31.95, "low": 31.93, "close": 31.93, "volume": 22.552, "quote_volume": 720.21925, "trades": 8, "taker_buy_quote": 610.12461}, {"ts": 1775744640000, "open": 31.92, "high": 31.94, "low": 31.92, "close": 31.94, "volume": 12.393, "quote_volume": 395.64456, "trades": 9, "taker_buy_quote": 95.82}, {"ts": 1775744700000, "open": 31.94, "high": 31.94, "low": 31.92, "close": 31.92, "volume": 7.902, "quote_volume": 252.28905, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 31.92, "high": 31.92, "low": 31.9, "close": 31.9, "volume": 7.501, "quote_volume": 239.34683, "trades": 6, "taker_buy_quote": 5.0083}, {"ts": 1775744820000, "open": 31.89, "high": 31.89, "low": 31.78, "close": 31.81, "volume": 397.897, "quote_volume": 12649.22679, "trades": 66, "taker_buy_quote": 3509.69333}, {"ts": 1775744880000, "open": 31.84, "high": 31.85, "low": 31.82, "close": 31.84, "volume": 27.283, "quote_volume": 868.65905, "trades": 8, "taker_buy_quote": 482.84175}, {"ts": 1775744940000, "open": 31.85, "high": 31.87, "low": 31.84, "close": 31.87, "volume": 93.008, "quote_volume": 2962.39553, "trades": 102, "taker_buy_quote": 2888.20833}, {"ts": 1775745000000, "open": 31.89, "high": 31.89, "low": 31.89, "close": 31.89, "volume": 4.209, "quote_volume": 134.22501, "trades": 2, "taker_buy_quote": 26.59626}, {"ts": 1775745060000, "open": 31.9, "high": 31.9, "low": 31.89, "close": 31.9, "volume": 3.138, "quote_volume": 100.09984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 31.9, "high": 31.9, "low": 31.9, "close": 31.9, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 31.89, "high": 31.91, "low": 31.89, "close": 31.9, "volume": 34.803, "quote_volume": 1110.33703, "trades": 9, "taker_buy_quote": 209.55391}, {"ts": 1775745240000, "open": 31.92, "high": 31.94, "low": 31.92, "close": 31.94, "volume": 1.98, "quote_volume": 63.23469, "trades": 4, "taker_buy_quote": 63.23469}, {"ts": 1775745300000, "open": 31.94, "high": 31.97, "low": 31.94, "close": 31.97, "volume": 23.522, "quote_volume": 751.53291, "trades": 19, "taker_buy_quote": 510.38591}, {"ts": 1775745360000, "open": 31.96, "high": 31.97, "low": 31.96, "close": 31.96, "volume": 32.483, "quote_volume": 1038.16066, "trades": 5, "taker_buy_quote": 611.01526}, {"ts": 1775745420000, "open": 31.93, "high": 31.95, "low": 31.93, "close": 31.95, "volume": 86.29, "quote_volume": 2756.0644, "trades": 14, "taker_buy_quote": 791.2753}, {"ts": 1775745480000, "open": 31.96, "high": 31.96, "low": 31.96, "close": 31.96, "volume": 1.19, "quote_volume": 38.0324, "trades": 2, "taker_buy_quote": 31.6404}, {"ts": 1775745540000, "open": 31.97, "high": 31.97, "low": 31.97, "close": 31.97, "volume": 10.383, "quote_volume": 331.94451, "trades": 5, "taker_buy_quote": 224.04576}, {"ts": 1775745600000, "open": 31.96, "high": 31.98, "low": 31.96, "close": 31.98, "volume": 10.268, "quote_volume": 328.21629, "trades": 6, "taker_buy_quote": 328.21629}, {"ts": 1775745660000, "open": 31.99, "high": 31.99, "low": 31.99, "close": 31.99, "volume": 0.235, "quote_volume": 7.51765, "trades": 1, "taker_buy_quote": 7.51765}, {"ts": 1775745720000, "open": 31.99, "high": 31.99, "low": 31.99, "close": 31.99, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745780000, "open": 31.98, "high": 32.01, "low": 31.98, "close": 32.01, "volume": 49.486, "quote_volume": 1583.0899, "trades": 8, "taker_buy_quote": 1346.82166}, {"ts": 1775745840000, "open": 32.03, "high": 32.03, "low": 32.02, "close": 32.02, "volume": 10.492, "quote_volume": 335.95844, "trades": 3, "taker_buy_quote": 14.7338}, {"ts": 1775745900000, "open": 32.03, "high": 32.12, "low": 32.03, "close": 32.1, "volume": 695.09, "quote_volume": 22279.3803, "trades": 123, "taker_buy_quote": 19670.75562}, {"ts": 1775745960000, "open": 32.09, "high": 32.12, "low": 32.09, "close": 32.12, "volume": 31.881, "quote_volume": 1023.84806, "trades": 17, "taker_buy_quote": 907.21034}, {"ts": 1775746020000, "open": 32.12, "high": 32.17, "low": 32.12, "close": 32.12, "volume": 412.217, "quote_volume": 13251.02271, "trades": 47, "taker_buy_quote": 5747.8482}, {"ts": 1775746080000, "open": 32.14, "high": 32.15, "low": 32.14, "close": 32.14, "volume": 23.054, "quote_volume": 740.97328, "trades": 8, "taker_buy_quote": 163.22464}, {"ts": 1775746140000, "open": 32.16, "high": 32.16, "low": 32.08, "close": 32.08, "volume": 817.964, "quote_volume": 26264.34793, "trades": 78, "taker_buy_quote": 12432.79943}, {"ts": 1775746200000, "open": 32.07, "high": 32.17, "low": 32.07, "close": 32.11, "volume": 31.387, "quote_volume": 1008.55927, "trades": 43, "taker_buy_quote": 407.0668}, {"ts": 1775746260000, "open": 32.1, "high": 32.17, "low": 32.1, "close": 32.16, "volume": 256.78, "quote_volume": 8256.89288, "trades": 49, "taker_buy_quote": 4880.60598}, {"ts": 1775746320000, "open": 32.16, "high": 32.16, "low": 32.13, "close": 32.13, "volume": 59.421, "quote_volume": 1910.03069, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775746380000, "open": 32.13, "high": 32.13, "low": 32.12, "close": 32.13, "volume": 16.75, "quote_volume": 538.14375, "trades": 5, "taker_buy_quote": 399.59919}, {"ts": 1775746440000, "open": 32.15, "high": 32.17, "low": 32.11, "close": 32.15, "volume": 713.59, "quote_volume": 22942.50232, "trades": 46, "taker_buy_quote": 19871.0095}, {"ts": 1775746500000, "open": 32.15, "high": 32.16, "low": 32.13, "close": 32.16, "volume": 48.313, "quote_volume": 1553.12566, "trades": 19, "taker_buy_quote": 1005.58872}, {"ts": 1775746560000, "open": 32.16, "high": 32.16, "low": 32.13, "close": 32.13, "volume": 82.136, "quote_volume": 2641.17794, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775746620000, "open": 32.12, "high": 32.12, "low": 32.09, "close": 32.09, "volume": 11.332, "quote_volume": 363.83593, "trades": 10, "taker_buy_quote": 25.23846}, {"ts": 1775746680000, "open": 32.1, "high": 32.1, "low": 32.05, "close": 32.07, "volume": 953.568, "quote_volume": 30580.95167, "trades": 31, "taker_buy_quote": 21686.0069}, {"ts": 1775746740000, "open": 32.1, "high": 32.1, "low": 32.09, "close": 32.1, "volume": 43.698, "quote_volume": 1402.63429, "trades": 9, "taker_buy_quote": 118.3527}, {"ts": 1775746800000, "open": 32.1, "high": 32.1, "low": 32.08, "close": 32.08, "volume": 20.98, "quote_volume": 673.30794, "trades": 8, "taker_buy_quote": 141.0153}, {"ts": 1775746860000, "open": 32.08, "high": 32.1, "low": 32.07, "close": 32.08, "volume": 76.954, "quote_volume": 2468.80234, "trades": 18, "taker_buy_quote": 993.22259}, {"ts": 1775746920000, "open": 32.08, "high": 32.08, "low": 32.04, "close": 32.04, "volume": 60.772, "quote_volume": 1948.37435, "trades": 29, "taker_buy_quote": 765.23057}, {"ts": 1775746980000, "open": 32.04, "high": 32.04, "low": 32.02, "close": 32.02, "volume": 8.168, "quote_volume": 261.68207, "trades": 4, "taker_buy_quote": 140.75172}, {"ts": 1775747040000, "open": 32.04, "high": 32.04, "low": 32.01, "close": 32.01, "volume": 21.752, "quote_volume": 696.34879, "trades": 7, "taker_buy_quote": 32.96916}, {"ts": 1775747100000, "open": 32.03, "high": 32.09, "low": 32.03, "close": 32.09, "volume": 24.004, "quote_volume": 769.75404, "trades": 8, "taker_buy_quote": 769.75404}, {"ts": 1775747160000, "open": 32.09, "high": 32.09, "low": 32.09, "close": 32.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747220000, "open": 32.06, "high": 32.06, "low": 32.04, "close": 32.04, "volume": 40.642, "quote_volume": 1302.71486, "trades": 14, "taker_buy_quote": 1223.04314}, {"ts": 1775747280000, "open": 32.04, "high": 32.06, "low": 32.03, "close": 32.06, "volume": 86.674, "quote_volume": 2776.29568, "trades": 9, "taker_buy_quote": 2653.52063}, {"ts": 1775747340000, "open": 32.04, "high": 32.06, "low": 32.03, "close": 32.03, "volume": 54.726, "quote_volume": 1754.26611, "trades": 12, "taker_buy_quote": 1098.90066}, {"ts": 1775747400000, "open": 32.03, "high": 32.04, "low": 32.03, "close": 32.04, "volume": 6.123, "quote_volume": 196.16623, "trades": 4, "taker_buy_quote": 107.49186}, {"ts": 1775747460000, "open": 32.04, "high": 32.04, "low": 32.04, "close": 32.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 32.06, "high": 32.09, "low": 32.06, "close": 32.08, "volume": 28.864, "quote_volume": 925.84963, "trades": 14, "taker_buy_quote": 790.03541}, {"ts": 1775747580000, "open": 32.13, "high": 32.13, "low": 32.12, "close": 32.12, "volume": 5.184, "quote_volume": 166.54567, "trades": 3, "taker_buy_quote": 5.91192}, {"ts": 1775747640000, "open": 32.15, "high": 32.3, "low": 32.15, "close": 32.3, "volume": 78.351, "quote_volume": 2526.47541, "trades": 29, "taker_buy_quote": 2221.94739}, {"ts": 1775747700000, "open": 32.31, "high": 32.34, "low": 32.31, "close": 32.33, "volume": 78.863, "quote_volume": 2548.42371, "trades": 17, "taker_buy_quote": 2335.59651}, {"ts": 1775747760000, "open": 32.32, "high": 32.32, "low": 32.25, "close": 32.25, "volume": 24.307, "quote_volume": 784.61545, "trades": 8, "taker_buy_quote": 178.24575}, {"ts": 1775747820000, "open": 32.25, "high": 32.27, "low": 32.23, "close": 32.27, "volume": 86.705, "quote_volume": 2795.62682, "trades": 14, "taker_buy_quote": 776.12446}, {"ts": 1775747880000, "open": 32.29, "high": 32.29, "low": 32.25, "close": 32.25, "volume": 13.67, "quote_volume": 441.39498, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775747940000, "open": 32.26, "high": 32.26, "low": 32.26, "close": 32.26, "volume": 0.233, "quote_volume": 7.51658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 32.27, "high": 32.3, "low": 32.26, "close": 32.28, "volume": 103.003, "quote_volume": 3324.95141, "trades": 22, "taker_buy_quote": 2920.30998}, {"ts": 1775748060000, "open": 32.28, "high": 32.34, "low": 32.27, "close": 32.32, "volume": 262.129, "quote_volume": 8464.90226, "trades": 43, "taker_buy_quote": 5879.38832}, {"ts": 1775748120000, "open": 32.31, "high": 32.31, "low": 32.29, "close": 32.29, "volume": 33.297, "quote_volume": 1075.61534, "trades": 10, "taker_buy_quote": 499.98732}, {"ts": 1775748180000, "open": 32.31, "high": 32.31, "low": 32.27, "close": 32.27, "volume": 12.57, "quote_volume": 405.74025, "trades": 9, "taker_buy_quote": 268.0854}, {"ts": 1775748240000, "open": 32.26, "high": 32.29, "low": 32.26, "close": 32.28, "volume": 61.786, "quote_volume": 1994.61152, "trades": 15, "taker_buy_quote": 1662.02358}, {"ts": 1775748300000, "open": 32.28, "high": 32.28, "low": 32.26, "close": 32.26, "volume": 11.103, "quote_volume": 358.32307, "trades": 10, "taker_buy_quote": 108.945}, {"ts": 1775748360000, "open": 32.26, "high": 32.27, "low": 32.26, "close": 32.26, "volume": 43.113, "quote_volume": 1390.82857, "trades": 28, "taker_buy_quote": 1275.04743}, {"ts": 1775748420000, "open": 32.26, "high": 32.27, "low": 32.22, "close": 32.25, "volume": 99.195, "quote_volume": 3198.26807, "trades": 18, "taker_buy_quote": 1355.22743}, {"ts": 1775748480000, "open": 32.24, "high": 32.26, "low": 32.24, "close": 32.24, "volume": 72.07, "quote_volume": 2324.12872, "trades": 15, "taker_buy_quote": 1070.50435}, {"ts": 1775748540000, "open": 32.24, "high": 32.24, "low": 32.24, "close": 32.24, "volume": 2.2, "quote_volume": 70.928, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748600000, "open": 32.24, "high": 32.24, "low": 32.22, "close": 32.24, "volume": 64.829, "quote_volume": 2089.86793, "trades": 11, "taker_buy_quote": 288.36063}, {"ts": 1775748660000, "open": 32.24, "high": 32.24, "low": 32.22, "close": 32.22, "volume": 18.622, "quote_volume": 600.18785, "trades": 7, "taker_buy_quote": 100.20192}, {"ts": 1775748720000, "open": 32.23, "high": 32.43, "low": 32.21, "close": 32.41, "volume": 846.496, "quote_volume": 27356.90677, "trades": 168, "taker_buy_quote": 26447.14872}, {"ts": 1775748780000, "open": 32.37, "high": 32.61, "low": 32.36, "close": 32.5, "volume": 484.238, "quote_volume": 15757.67448, "trades": 133, "taker_buy_quote": 9633.06431}, {"ts": 1775748840000, "open": 32.48, "high": 32.57, "low": 32.46, "close": 32.57, "volume": 13.687, "quote_volume": 444.87937, "trades": 9, "taker_buy_quote": 71.57817}, {"ts": 1775748900000, "open": 32.61, "high": 32.71, "low": 32.56, "close": 32.71, "volume": 571.663, "quote_volume": 18668.02322, "trades": 93, "taker_buy_quote": 17807.94109}, {"ts": 1775748960000, "open": 32.61, "high": 32.69, "low": 32.58, "close": 32.69, "volume": 401.949, "quote_volume": 13126.14807, "trades": 55, "taker_buy_quote": 9538.41731}, {"ts": 1775749020000, "open": 32.65, "high": 32.68, "low": 32.59, "close": 32.68, "volume": 107.793, "quote_volume": 3516.91696, "trades": 34, "taker_buy_quote": 1139.47731}, {"ts": 1775749080000, "open": 32.62, "high": 32.62, "low": 32.49, "close": 32.5, "volume": 426.815, "quote_volume": 13900.22557, "trades": 37, "taker_buy_quote": 29.7735}, {"ts": 1775749140000, "open": 32.49, "high": 32.54, "low": 32.46, "close": 32.54, "volume": 48.894, "quote_volume": 1588.71597, "trades": 18, "taker_buy_quote": 616.84335}, {"ts": 1775749200000, "open": 32.55, "high": 32.56, "low": 32.55, "close": 32.56, "volume": 49.445, "quote_volume": 1609.68225, "trades": 12, "taker_buy_quote": 1055.5185}, {"ts": 1775749260000, "open": 32.54, "high": 32.6, "low": 32.54, "close": 32.6, "volume": 96.777, "quote_volume": 3152.3582, "trades": 26, "taker_buy_quote": 321.75792}, {"ts": 1775749320000, "open": 32.6, "high": 32.66, "low": 32.6, "close": 32.65, "volume": 121.088, "quote_volume": 3952.14019, "trades": 55, "taker_buy_quote": 3232.20424}, {"ts": 1775749380000, "open": 32.66, "high": 32.75, "low": 32.66, "close": 32.71, "volume": 561.235, "quote_volume": 18351.80207, "trades": 142, "taker_buy_quote": 10252.31817}, {"ts": 1775749440000, "open": 32.71, "high": 32.75, "low": 32.71, "close": 32.74, "volume": 218.842, "quote_volume": 7161.00995, "trades": 79, "taker_buy_quote": 3715.00403}, {"ts": 1775749500000, "open": 32.73, "high": 32.73, "low": 32.66, "close": 32.72, "volume": 328.285, "quote_volume": 10733.19226, "trades": 54, "taker_buy_quote": 768.23166}, {"ts": 1775749560000, "open": 32.74, "high": 32.74, "low": 32.72, "close": 32.72, "volume": 5.274, "quote_volume": 172.65302, "trades": 7, "taker_buy_quote": 167.15438}, {"ts": 1775749620000, "open": 32.69, "high": 32.7, "low": 32.66, "close": 32.7, "volume": 104.078, "quote_volume": 3400.9054, "trades": 29, "taker_buy_quote": 689.1546}, {"ts": 1775749680000, "open": 32.72, "high": 32.84, "low": 32.72, "close": 32.77, "volume": 346.161, "quote_volume": 11337.94942, "trades": 111, "taker_buy_quote": 5852.66138}, {"ts": 1775749740000, "open": 32.76, "high": 32.76, "low": 32.64, "close": 32.64, "volume": 156.488, "quote_volume": 5115.88375, "trades": 38, "taker_buy_quote": 3744.66669}, {"ts": 1775749800000, "open": 32.63, "high": 32.65, "low": 32.62, "close": 32.65, "volume": 42.462, "quote_volume": 1385.50164, "trades": 20, "taker_buy_quote": 422.29294}, {"ts": 1775749860000, "open": 32.66, "high": 32.68, "low": 32.66, "close": 32.67, "volume": 67.109, "quote_volume": 2191.90756, "trades": 22, "taker_buy_quote": 362.61655}, {"ts": 1775749920000, "open": 32.65, "high": 32.66, "low": 32.65, "close": 32.65, "volume": 25.595, "quote_volume": 835.92289, "trades": 10, "taker_buy_quote": 803.89324}, {"ts": 1775749980000, "open": 32.65, "high": 32.7, "low": 32.65, "close": 32.68, "volume": 66.887, "quote_volume": 2184.39309, "trades": 18, "taker_buy_quote": 216.45792}, {"ts": 1775750040000, "open": 32.69, "high": 32.69, "low": 32.66, "close": 32.66, "volume": 30.661, "quote_volume": 1002.17592, "trades": 14, "taker_buy_quote": 746.37808}, {"ts": 1775750100000, "open": 32.66, "high": 32.69, "low": 32.65, "close": 32.69, "volume": 10.703, "quote_volume": 349.63289, "trades": 7, "taker_buy_quote": 107.5537}, {"ts": 1775750160000, "open": 32.68, "high": 32.68, "low": 32.62, "close": 32.62, "volume": 23.885, "quote_volume": 779.83555, "trades": 21, "taker_buy_quote": 162.09762}, {"ts": 1775750220000, "open": 32.62, "high": 32.62, "low": 32.57, "close": 32.6, "volume": 51.446, "quote_volume": 1676.9585, "trades": 22, "taker_buy_quote": 262.31847}, {"ts": 1775750280000, "open": 32.57, "high": 32.59, "low": 32.57, "close": 32.58, "volume": 112.949, "quote_volume": 3679.78302, "trades": 13, "taker_buy_quote": 542.91772}, {"ts": 1775750340000, "open": 32.58, "high": 32.63, "low": 32.58, "close": 32.63, "volume": 47.2, "quote_volume": 1539.33996, "trades": 35, "taker_buy_quote": 1346.717}, {"ts": 1775750400000, "open": 32.64, "high": 32.76, "low": 32.63, "close": 32.76, "volume": 131.763, "quote_volume": 4309.52676, "trades": 39, "taker_buy_quote": 3443.54655}, {"ts": 1775750460000, "open": 32.75, "high": 32.83, "low": 32.73, "close": 32.83, "volume": 891.219, "quote_volume": 29202.29685, "trades": 89, "taker_buy_quote": 21924.03329}, {"ts": 1775750520000, "open": 32.81, "high": 32.89, "low": 32.81, "close": 32.82, "volume": 390.811, "quote_volume": 12845.60118, "trades": 62, "taker_buy_quote": 7250.78469}, {"ts": 1775750580000, "open": 32.8, "high": 32.84, "low": 32.8, "close": 32.83, "volume": 528.755, "quote_volume": 17358.3963, "trades": 22, "taker_buy_quote": 1782.04552}, {"ts": 1775750640000, "open": 32.83, "high": 32.84, "low": 32.83, "close": 32.83, "volume": 24.354, "quote_volume": 799.59753, "trades": 9, "taker_buy_quote": 265.7489}, {"ts": 1775750700000, "open": 32.82, "high": 32.84, "low": 32.81, "close": 32.84, "volume": 37.683, "quote_volume": 1236.77639, "trades": 13, "taker_buy_quote": 660.18795}, {"ts": 1775750760000, "open": 32.84, "high": 32.84, "low": 32.79, "close": 32.82, "volume": 331.804, "quote_volume": 10886.5075, "trades": 113, "taker_buy_quote": 6909.71614}, {"ts": 1775750820000, "open": 32.83, "high": 32.84, "low": 32.82, "close": 32.82, "volume": 17.165, "quote_volume": 563.59957, "trades": 6, "taker_buy_quote": 454.53871}, {"ts": 1775750880000, "open": 32.81, "high": 32.83, "low": 32.77, "close": 32.81, "volume": 246.735, "quote_volume": 8089.93683, "trades": 78, "taker_buy_quote": 2434.73819}, {"ts": 1775750940000, "open": 32.85, "high": 32.87, "low": 32.85, "close": 32.87, "volume": 11.95, "quote_volume": 392.57401, "trades": 9, "taker_buy_quote": 335.05366}, {"ts": 1775751000000, "open": 32.88, "high": 33.0, "low": 32.88, "close": 32.96, "volume": 421.715, "quote_volume": 13896.17115, "trades": 72, "taker_buy_quote": 8451.26189}, {"ts": 1775751060000, "open": 32.96, "high": 33.03, "low": 32.96, "close": 32.97, "volume": 367.908, "quote_volume": 12141.94277, "trades": 66, "taker_buy_quote": 11259.03432}, {"ts": 1775751120000, "open": 32.99, "high": 33.1, "low": 32.99, "close": 33.08, "volume": 195.483, "quote_volume": 6464.15876, "trades": 80, "taker_buy_quote": 4699.37217}, {"ts": 1775751180000, "open": 33.07, "high": 33.07, "low": 32.96, "close": 32.97, "volume": 763.777, "quote_volume": 25206.5074, "trades": 138, "taker_buy_quote": 3157.11018}, {"ts": 1775751240000, "open": 32.97, "high": 32.98, "low": 32.91, "close": 32.91, "volume": 582.41, "quote_volume": 19193.51298, "trades": 83, "taker_buy_quote": 7554.56738}, {"ts": 1775751300000, "open": 32.95, "high": 33.03, "low": 32.91, "close": 33.03, "volume": 287.191, "quote_volume": 9461.23338, "trades": 56, "taker_buy_quote": 4156.3256}, {"ts": 1775751360000, "open": 33.04, "high": 33.08, "low": 33.04, "close": 33.08, "volume": 59.793, "quote_volume": 1976.78193, "trades": 55, "taker_buy_quote": 1207.11663}, {"ts": 1775751420000, "open": 33.1, "high": 33.1, "low": 33.05, "close": 33.05, "volume": 33.431, "quote_volume": 1106.05962, "trades": 18, "taker_buy_quote": 457.61521}, {"ts": 1775751480000, "open": 33.05, "high": 33.05, "low": 32.98, "close": 32.98, "volume": 73.055, "quote_volume": 2410.88849, "trades": 16, "taker_buy_quote": 1005.25817}, {"ts": 1775751540000, "open": 32.98, "high": 33.0, "low": 32.96, "close": 32.97, "volume": 380.406, "quote_volume": 12538.61187, "trades": 37, "taker_buy_quote": 838.70258}, {"ts": 1775751600000, "open": 32.99, "high": 33.0, "low": 32.93, "close": 32.93, "volume": 33.465, "quote_volume": 1102.83124, "trades": 10, "taker_buy_quote": 296.92277}, {"ts": 1775751660000, "open": 32.93, "high": 32.96, "low": 32.82, "close": 32.94, "volume": 1045.517, "quote_volume": 34415.46991, "trades": 134, "taker_buy_quote": 21570.49976}, {"ts": 1775751720000, "open": 32.93, "high": 32.96, "low": 32.9, "close": 32.9, "volume": 326.84, "quote_volume": 10759.56498, "trades": 47, "taker_buy_quote": 771.95725}, {"ts": 1775751780000, "open": 32.9, "high": 32.97, "low": 32.9, "close": 32.92, "volume": 83.861, "quote_volume": 2762.07479, "trades": 23, "taker_buy_quote": 2388.52097}, {"ts": 1775751840000, "open": 32.92, "high": 32.94, "low": 32.92, "close": 32.92, "volume": 5.399, "quote_volume": 177.74022, "trades": 4, "taker_buy_quote": 169.77358}, {"ts": 1775751900000, "open": 32.94, "high": 32.98, "low": 32.93, "close": 32.98, "volume": 296.196, "quote_volume": 9759.74924, "trades": 34, "taker_buy_quote": 8844.86395}, {"ts": 1775751960000, "open": 32.96, "high": 32.98, "low": 32.95, "close": 32.98, "volume": 302.404, "quote_volume": 9965.28775, "trades": 60, "taker_buy_quote": 9105.05827}, {"ts": 1775752020000, "open": 33.0, "high": 33.0, "low": 32.97, "close": 33.0, "volume": 50.864, "quote_volume": 1677.87174, "trades": 25, "taker_buy_quote": 991.00305}, {"ts": 1775752080000, "open": 33.02, "high": 33.02, "low": 33.0, "close": 33.0, "volume": 11.059, "quote_volume": 365.02123, "trades": 9, "taker_buy_quote": 5.58038}, {"ts": 1775752140000, "open": 33.02, "high": 33.03, "low": 32.96, "close": 32.96, "volume": 73.831, "quote_volume": 2437.72311, "trades": 33, "taker_buy_quote": 1374.74415}, {"ts": 1775752200000, "open": 32.96, "high": 32.97, "low": 32.96, "close": 32.97, "volume": 21.254, "quote_volume": 700.65715, "trades": 7, "taker_buy_quote": 700.65715}, {"ts": 1775752260000, "open": 32.97, "high": 33.02, "low": 32.97, "close": 33.01, "volume": 52.712, "quote_volume": 1739.64572, "trades": 21, "taker_buy_quote": 1707.75806}, {"ts": 1775752320000, "open": 33.01, "high": 33.01, "low": 32.94, "close": 32.94, "volume": 26.012, "quote_volume": 858.00907, "trades": 10, "taker_buy_quote": 297.67207}, {"ts": 1775752380000, "open": 32.93, "high": 32.93, "low": 32.74, "close": 32.75, "volume": 738.896, "quote_volume": 24226.90585, "trades": 119, "taker_buy_quote": 7542.59842}, {"ts": 1775752440000, "open": 32.79, "high": 32.82, "low": 32.78, "close": 32.82, "volume": 142.499, "quote_volume": 4673.00849, "trades": 33, "taker_buy_quote": 1415.80605}, {"ts": 1775752500000, "open": 32.81, "high": 32.81, "low": 32.8, "close": 32.81, "volume": 45.736, "quote_volume": 1500.5829, "trades": 6, "taker_buy_quote": 794.44608}, {"ts": 1775752560000, "open": 32.82, "high": 32.84, "low": 32.8, "close": 32.84, "volume": 93.784, "quote_volume": 3079.10141, "trades": 14, "taker_buy_quote": 2638.97755}, {"ts": 1775752620000, "open": 32.85, "high": 32.85, "low": 32.78, "close": 32.8, "volume": 59.118, "quote_volume": 1939.45591, "trades": 16, "taker_buy_quote": 1504.12002}, {"ts": 1775752680000, "open": 32.79, "high": 32.8, "low": 32.68, "close": 32.73, "volume": 121.315, "quote_volume": 3969.66727, "trades": 38, "taker_buy_quote": 1412.35944}, {"ts": 1775752740000, "open": 32.71, "high": 32.71, "low": 32.66, "close": 32.7, "volume": 335.707, "quote_volume": 10969.54076, "trades": 36, "taker_buy_quote": 9253.19021}, {"ts": 1775752800000, "open": 32.72, "high": 32.73, "low": 32.69, "close": 32.69, "volume": 59.95, "quote_volume": 1961.25056, "trades": 7, "taker_buy_quote": 37.50858}, {"ts": 1775752860000, "open": 32.7, "high": 32.7, "low": 32.69, "close": 32.69, "volume": 5.782, "quote_volume": 189.06583, "trades": 2, "taker_buy_quote": 18.20833}, {"ts": 1775752920000, "open": 32.7, "high": 32.71, "low": 32.69, "close": 32.7, "volume": 28.733, "quote_volume": 939.78969, "trades": 5, "taker_buy_quote": 868.06783}, {"ts": 1775752980000, "open": 32.73, "high": 32.77, "low": 32.73, "close": 32.77, "volume": 52.774, "quote_volume": 1728.76119, "trades": 7, "taker_buy_quote": 1719.66225}, {"ts": 1775753040000, "open": 32.76, "high": 32.79, "low": 32.74, "close": 32.74, "volume": 6.904, "quote_volume": 226.29358, "trades": 6, "taker_buy_quote": 226.29358}, {"ts": 1775753100000, "open": 32.77, "high": 32.78, "low": 32.75, "close": 32.75, "volume": 13.687, "quote_volume": 448.4675, "trades": 4, "taker_buy_quote": 201.56325}, {"ts": 1775753160000, "open": 32.77, "high": 32.77, "low": 32.73, "close": 32.73, "volume": 10.212, "quote_volume": 334.56596, "trades": 5, "taker_buy_quote": 98.40831}, {"ts": 1775753220000, "open": 32.72, "high": 32.72, "low": 32.67, "close": 32.67, "volume": 13.184, "quote_volume": 431.08937, "trades": 4, "taker_buy_quote": 210.22937}, {"ts": 1775753280000, "open": 32.68, "high": 32.68, "low": 32.66, "close": 32.66, "volume": 104.372, "quote_volume": 3409.55374, "trades": 14, "taker_buy_quote": 175.60125}, {"ts": 1775753340000, "open": 32.68, "high": 32.71, "low": 32.68, "close": 32.71, "volume": 329.663, "quote_volume": 10773.74327, "trades": 11, "taker_buy_quote": 10584.86807}, {"ts": 1775753400000, "open": 32.71, "high": 32.73, "low": 32.7, "close": 32.72, "volume": 103.3, "quote_volume": 3378.38359, "trades": 17, "taker_buy_quote": 2288.60979}, {"ts": 1775753460000, "open": 32.73, "high": 32.76, "low": 32.73, "close": 32.76, "volume": 28.259, "quote_volume": 925.25714, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775753520000, "open": 32.75, "high": 32.8, "low": 32.73, "close": 32.76, "volume": 144.347, "quote_volume": 4730.97671, "trades": 27, "taker_buy_quote": 1874.82133}, {"ts": 1775753580000, "open": 32.76, "high": 32.76, "low": 32.73, "close": 32.73, "volume": 14.859, "quote_volume": 486.51098, "trades": 5, "taker_buy_quote": 7.5348}, {"ts": 1775753640000, "open": 32.73, "high": 32.73, "low": 32.73, "close": 32.73, "volume": 21.117, "quote_volume": 691.15941, "trades": 4, "taker_buy_quote": 568.68375}, {"ts": 1775753700000, "open": 32.73, "high": 32.74, "low": 32.73, "close": 32.74, "volume": 15.161, "quote_volume": 496.22062, "trades": 5, "taker_buy_quote": 496.22062}, {"ts": 1775753760000, "open": 32.74, "high": 32.79, "low": 32.74, "close": 32.76, "volume": 47.597, "quote_volume": 1559.43371, "trades": 10, "taker_buy_quote": 211.41315}, {"ts": 1775753820000, "open": 32.76, "high": 32.8, "low": 32.76, "close": 32.8, "volume": 101.151, "quote_volume": 3317.6178, "trades": 13, "taker_buy_quote": 3317.6178}, {"ts": 1775753880000, "open": 32.82, "high": 32.83, "low": 32.8, "close": 32.8, "volume": 52.295, "quote_volume": 1716.48742, "trades": 12, "taker_buy_quote": 1364.50375}, {"ts": 1775753940000, "open": 32.8, "high": 32.82, "low": 32.8, "close": 32.81, "volume": 57.001, "quote_volume": 1870.636, "trades": 11, "taker_buy_quote": 529.09117}, {"ts": 1775754000000, "open": 32.81, "high": 32.86, "low": 32.81, "close": 32.86, "volume": 91.33, "quote_volume": 2999.064, "trades": 47, "taker_buy_quote": 1492.74767}, {"ts": 1775754060000, "open": 32.86, "high": 32.95, "low": 32.85, "close": 32.91, "volume": 58.448, "quote_volume": 1923.8704, "trades": 21, "taker_buy_quote": 983.13847}, {"ts": 1775754120000, "open": 32.92, "high": 32.94, "low": 32.91, "close": 32.91, "volume": 50.048, "quote_volume": 1647.61265, "trades": 35, "taker_buy_quote": 989.969}, {"ts": 1775754180000, "open": 32.9, "high": 33.0, "low": 32.84, "close": 32.93, "volume": 181.281, "quote_volume": 5967.54638, "trades": 118, "taker_buy_quote": 1871.23027}, {"ts": 1775754240000, "open": 32.93, "high": 32.93, "low": 32.9, "close": 32.9, "volume": 10.216, "quote_volume": 336.18794, "trades": 12, "taker_buy_quote": 6.1194}, {"ts": 1775754300000, "open": 32.95, "high": 32.96, "low": 32.9, "close": 32.9, "volume": 25.241, "quote_volume": 831.05565, "trades": 26, "taker_buy_quote": 258.7482}, {"ts": 1775754360000, "open": 32.9, "high": 32.92, "low": 32.89, "close": 32.89, "volume": 383.523, "quote_volume": 12618.5788, "trades": 95, "taker_buy_quote": 1842.79463}, {"ts": 1775754420000, "open": 32.91, "high": 32.91, "low": 32.91, "close": 32.91, "volume": 7.194, "quote_volume": 236.75454, "trades": 10, "taker_buy_quote": 45.58035}, {"ts": 1775754480000, "open": 32.9, "high": 32.9, "low": 32.88, "close": 32.9, "volume": 96.794, "quote_volume": 3184.14691, "trades": 31, "taker_buy_quote": 409.3089}, {"ts": 1775754540000, "open": 32.9, "high": 32.9, "low": 32.87, "close": 32.87, "volume": 32.958, "quote_volume": 1083.49688, "trades": 21, "taker_buy_quote": 866.61755}, {"ts": 1775754600000, "open": 32.87, "high": 32.88, "low": 32.87, "close": 32.88, "volume": 74.662, "quote_volume": 2454.86445, "trades": 8, "taker_buy_quote": 1560.58344}, {"ts": 1775754660000, "open": 32.89, "high": 32.91, "low": 32.89, "close": 32.91, "volume": 20.305, "quote_volume": 667.95755, "trades": 6, "taker_buy_quote": 467.99639}, {"ts": 1775754720000, "open": 32.9, "high": 32.92, "low": 32.88, "close": 32.92, "volume": 115.755, "quote_volume": 3807.89044, "trades": 36, "taker_buy_quote": 1836.82867}, {"ts": 1775754780000, "open": 32.88, "high": 32.89, "low": 32.88, "close": 32.88, "volume": 12.563, "quote_volume": 413.10519, "trades": 6, "taker_buy_quote": 302.10144}, {"ts": 1775754840000, "open": 32.87, "high": 32.91, "low": 32.87, "close": 32.91, "volume": 91.284, "quote_volume": 3000.77521, "trades": 9, "taker_buy_quote": 2779.98742}, {"ts": 1775754900000, "open": 32.92, "high": 32.96, "low": 32.92, "close": 32.96, "volume": 4.059, "quote_volume": 133.69286, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 32.94, "high": 32.98, "low": 32.92, "close": 32.92, "volume": 116.287, "quote_volume": 3832.61312, "trades": 46, "taker_buy_quote": 771.26145}, {"ts": 1775755020000, "open": 32.95, "high": 33.01, "low": 32.95, "close": 32.98, "volume": 203.812, "quote_volume": 6724.20026, "trades": 70, "taker_buy_quote": 3513.90782}, {"ts": 1775755080000, "open": 32.99, "high": 32.99, "low": 32.94, "close": 32.94, "volume": 47.79, "quote_volume": 1574.95413, "trades": 32, "taker_buy_quote": 50.41745}, {"ts": 1775755140000, "open": 32.94, "high": 32.95, "low": 32.94, "close": 32.95, "volume": 24.384, "quote_volume": 803.35696, "trades": 10, "taker_buy_quote": 784.25176}, {"ts": 1775755200000, "open": 32.95, "high": 32.99, "low": 32.94, "close": 32.95, "volume": 401.528, "quote_volume": 13240.81538, "trades": 58, "taker_buy_quote": 11429.5011}, {"ts": 1775755260000, "open": 32.92, "high": 32.92, "low": 32.86, "close": 32.88, "volume": 58.583, "quote_volume": 1925.91274, "trades": 49, "taker_buy_quote": 532.32359}, {"ts": 1775755320000, "open": 32.9, "high": 32.92, "low": 32.9, "close": 32.91, "volume": 27.337, "quote_volume": 899.73657, "trades": 29, "taker_buy_quote": 19.9703}, {"ts": 1775755380000, "open": 32.9, "high": 32.92, "low": 32.9, "close": 32.92, "volume": 8.226, "quote_volume": 270.76066, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775755440000, "open": 32.9, "high": 32.91, "low": 32.88, "close": 32.91, "volume": 16.517, "quote_volume": 543.46433, "trades": 13, "taker_buy_quote": 349.99785}, {"ts": 1775755500000, "open": 32.91, "high": 32.91, "low": 32.91, "close": 32.91, "volume": 19.844, "quote_volume": 653.06604, "trades": 13, "taker_buy_quote": 450.07716}, {"ts": 1775755560000, "open": 32.92, "high": 32.92, "low": 32.85, "close": 32.85, "volume": 28.608, "quote_volume": 941.12975, "trades": 34, "taker_buy_quote": 298.3998}, {"ts": 1775755620000, "open": 32.86, "high": 32.86, "low": 32.84, "close": 32.86, "volume": 17.742, "quote_volume": 582.96742, "trades": 19, "taker_buy_quote": 226.33968}, {"ts": 1775755680000, "open": 32.86, "high": 32.86, "low": 32.86, "close": 32.86, "volume": 4.207, "quote_volume": 138.24202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755740000, "open": 32.86, "high": 32.89, "low": 32.86, "close": 32.89, "volume": 14.705, "quote_volume": 483.45093, "trades": 19, "taker_buy_quote": 190.53177}, {"ts": 1775755800000, "open": 32.88, "high": 32.88, "low": 32.8, "close": 32.8, "volume": 41.236, "quote_volume": 1353.74999, "trades": 39, "taker_buy_quote": 7.48068}, {"ts": 1775755860000, "open": 32.81, "high": 32.82, "low": 32.8, "close": 32.8, "volume": 21.676, "quote_volume": 711.19624, "trades": 12, "taker_buy_quote": 55.9896}, {"ts": 1775755920000, "open": 32.81, "high": 32.83, "low": 32.81, "close": 32.83, "volume": 6.931, "quote_volume": 227.41069, "trades": 6, "taker_buy_quote": 7.51807}, {"ts": 1775755980000, "open": 32.84, "high": 32.84, "low": 32.77, "close": 32.77, "volume": 30.283, "quote_volume": 994.02446, "trades": 25, "taker_buy_quote": 107.91224}, {"ts": 1775756040000, "open": 32.77, "high": 32.83, "low": 32.77, "close": 32.83, "volume": 77.772, "quote_volume": 2551.22267, "trades": 29, "taker_buy_quote": 2099.75099}, {"ts": 1775756100000, "open": 32.82, "high": 32.85, "low": 32.82, "close": 32.85, "volume": 58.484, "quote_volume": 1920.59923, "trades": 10, "taker_buy_quote": 696.38971}, {"ts": 1775756160000, "open": 32.87, "high": 32.97, "low": 32.86, "close": 32.97, "volume": 613.772, "quote_volume": 20211.8907, "trades": 88, "taker_buy_quote": 16677.73896}, {"ts": 1775756220000, "open": 32.98, "high": 32.98, "low": 32.93, "close": 32.96, "volume": 166.637, "quote_volume": 5494.38472, "trades": 42, "taker_buy_quote": 1750.42039}, {"ts": 1775756280000, "open": 32.97, "high": 33.02, "low": 32.96, "close": 33.01, "volume": 136.569, "quote_volume": 4505.68384, "trades": 46, "taker_buy_quote": 2080.97943}, {"ts": 1775756340000, "open": 33.01, "high": 33.01, "low": 32.97, "close": 32.99, "volume": 153.677, "quote_volume": 5068.35552, "trades": 22, "taker_buy_quote": 461.86}, {"ts": 1775756400000, "open": 32.98, "high": 32.98, "low": 32.97, "close": 32.97, "volume": 66.346, "quote_volume": 2187.94881, "trades": 5, "taker_buy_quote": 1868.66943}, {"ts": 1775756460000, "open": 32.95, "high": 32.95, "low": 32.92, "close": 32.93, "volume": 53.521, "quote_volume": 1762.40184, "trades": 12, "taker_buy_quote": 927.69392}, {"ts": 1775756520000, "open": 32.92, "high": 32.92, "low": 32.92, "close": 32.92, "volume": 7.274, "quote_volume": 239.46008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756580000, "open": 32.96, "high": 32.98, "low": 32.96, "close": 32.98, "volume": 53.327, "quote_volume": 1757.83002, "trades": 25, "taker_buy_quote": 1694.0467}, {"ts": 1775756640000, "open": 32.96, "high": 32.96, "low": 32.94, "close": 32.95, "volume": 26.336, "quote_volume": 867.76725, "trades": 9, "taker_buy_quote": 419.1615}, {"ts": 1775756700000, "open": 32.94, "high": 32.94, "low": 32.8, "close": 32.8, "volume": 183.538, "quote_volume": 6032.4944, "trades": 41, "taker_buy_quote": 516.97887}, {"ts": 1775756760000, "open": 32.81, "high": 32.82, "low": 32.8, "close": 32.8, "volume": 104.303, "quote_volume": 3422.17693, "trades": 27, "taker_buy_quote": 2923.95937}, {"ts": 1775756820000, "open": 32.8, "high": 32.8, "low": 32.8, "close": 32.8, "volume": 3.775, "quote_volume": 123.82, "trades": 2, "taker_buy_quote": 123.82}, {"ts": 1775756880000, "open": 32.77, "high": 32.77, "low": 32.75, "close": 32.75, "volume": 100.28, "quote_volume": 3285.15678, "trades": 13, "taker_buy_quote": 2920.81608}, {"ts": 1775756940000, "open": 32.74, "high": 32.74, "low": 32.72, "close": 32.74, "volume": 32.578, "quote_volume": 1066.35487, "trades": 10, "taker_buy_quote": 533.20443}, {"ts": 1775757000000, "open": 32.73, "high": 32.73, "low": 32.73, "close": 32.73, "volume": 0.693, "quote_volume": 22.68189, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 32.72, "high": 32.72, "low": 32.65, "close": 32.65, "volume": 703.017, "quote_volume": 22966.86127, "trades": 129, "taker_buy_quote": 7999.4329}, {"ts": 1775757120000, "open": 32.65, "high": 32.69, "low": 32.65, "close": 32.69, "volume": 104.823, "quote_volume": 3423.18941, "trades": 7, "taker_buy_quote": 3423.18941}, {"ts": 1775757180000, "open": 32.68, "high": 32.71, "low": 32.68, "close": 32.68, "volume": 237.63, "quote_volume": 7771.83785, "trades": 24, "taker_buy_quote": 3874.23436}, {"ts": 1775757240000, "open": 32.68, "high": 32.68, "low": 32.67, "close": 32.67, "volume": 6.042, "quote_volume": 197.39925, "trades": 3, "taker_buy_quote": 174.16377}, {"ts": 1775757300000, "open": 32.68, "high": 32.69, "low": 32.68, "close": 32.69, "volume": 41.488, "quote_volume": 1355.85843, "trades": 8, "taker_buy_quote": 1245.56343}, {"ts": 1775757360000, "open": 32.68, "high": 32.7, "low": 32.68, "close": 32.68, "volume": 78.666, "quote_volume": 2570.93526, "trades": 12, "taker_buy_quote": 793.40363}, {"ts": 1775757420000, "open": 32.67, "high": 32.73, "low": 32.67, "close": 32.72, "volume": 220.097, "quote_volume": 7195.35049, "trades": 18, "taker_buy_quote": 7195.35049}, {"ts": 1775757480000, "open": 32.75, "high": 32.81, "low": 32.75, "close": 32.8, "volume": 136.649, "quote_volume": 4480.4973, "trades": 47, "taker_buy_quote": 4166.06682}, {"ts": 1775757540000, "open": 32.78, "high": 32.83, "low": 32.77, "close": 32.8, "volume": 388.814, "quote_volume": 12754.23048, "trades": 38, "taker_buy_quote": 8563.2878}, {"ts": 1775757600000, "open": 32.81, "high": 32.81, "low": 32.75, "close": 32.75, "volume": 43.98, "quote_volume": 1441.52032, "trades": 15, "taker_buy_quote": 573.48999}, {"ts": 1775757660000, "open": 32.73, "high": 32.74, "low": 32.71, "close": 32.73, "volume": 51.657, "quote_volume": 1690.4568, "trades": 14, "taker_buy_quote": 1275.1231}, {"ts": 1775757720000, "open": 32.71, "high": 32.73, "low": 32.66, "close": 32.66, "volume": 54.844, "quote_volume": 1793.05529, "trades": 25, "taker_buy_quote": 996.48289}, {"ts": 1775757780000, "open": 32.65, "high": 32.66, "low": 32.62, "close": 32.62, "volume": 46.515, "quote_volume": 1517.59496, "trades": 11, "taker_buy_quote": 774.34374}, {"ts": 1775757840000, "open": 32.6, "high": 32.64, "low": 32.59, "close": 32.63, "volume": 781.343, "quote_volume": 25472.83856, "trades": 23, "taker_buy_quote": 2449.57156}, {"ts": 1775757900000, "open": 32.64, "high": 32.65, "low": 32.61, "close": 32.64, "volume": 216.131, "quote_volume": 7051.69439, "trades": 55, "taker_buy_quote": 3117.07968}, {"ts": 1775757960000, "open": 32.64, "high": 32.65, "low": 32.63, "close": 32.65, "volume": 16.941, "quote_volume": 552.93173, "trades": 5, "taker_buy_quote": 464.4695}, {"ts": 1775758020000, "open": 32.64, "high": 32.66, "low": 32.62, "close": 32.62, "volume": 86.149, "quote_volume": 2813.03635, "trades": 22, "taker_buy_quote": 1994.3658}, {"ts": 1775758080000, "open": 32.61, "high": 32.63, "low": 32.61, "close": 32.63, "volume": 3.837, "quote_volume": 125.16294, "trades": 3, "taker_buy_quote": 15.07044}, {"ts": 1775758140000, "open": 32.62, "high": 32.68, "low": 32.62, "close": 32.67, "volume": 29.785, "quote_volume": 972.16126, "trades": 9, "taker_buy_quote": 732.3913}, {"ts": 1775758200000, "open": 32.68, "high": 32.68, "low": 32.68, "close": 32.68, "volume": 12.879, "quote_volume": 420.88572, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 32.68, "high": 32.68, "low": 32.67, "close": 32.67, "volume": 32.271, "quote_volume": 1054.31157, "trades": 4, "taker_buy_quote": 1054.31157}, {"ts": 1775758320000, "open": 32.66, "high": 32.66, "low": 32.65, "close": 32.65, "volume": 9.0, "quote_volume": 293.88273, "trades": 3, "taker_buy_quote": 86.94092}, {"ts": 1775758380000, "open": 32.64, "high": 32.67, "low": 32.63, "close": 32.66, "volume": 197.4, "quote_volume": 6446.2731, "trades": 22, "taker_buy_quote": 5743.9775}, {"ts": 1775758440000, "open": 32.66, "high": 32.67, "low": 32.66, "close": 32.67, "volume": 88.823, "quote_volume": 2901.64402, "trades": 10, "taker_buy_quote": 2367.2935}, {"ts": 1775758500000, "open": 32.66, "high": 32.67, "low": 32.66, "close": 32.66, "volume": 462.953, "quote_volume": 15120.14322, "trades": 25, "taker_buy_quote": 971.24308}, {"ts": 1775758560000, "open": 32.66, "high": 32.66, "low": 32.66, "close": 32.66, "volume": 8.673, "quote_volume": 283.26018, "trades": 3, "taker_buy_quote": 283.26018}, {"ts": 1775758620000, "open": 32.68, "high": 32.68, "low": 32.67, "close": 32.68, "volume": 45.202, "quote_volume": 1477.06136, "trades": 8, "taker_buy_quote": 1436.963}, {"ts": 1775758680000, "open": 32.67, "high": 32.71, "low": 32.66, "close": 32.71, "volume": 62.624, "quote_volume": 2046.85964, "trades": 9, "taker_buy_quote": 1920.29875}, {"ts": 1775758740000, "open": 32.71, "high": 32.71, "low": 32.66, "close": 32.68, "volume": 14.414, "quote_volume": 470.94959, "trades": 6, "taker_buy_quote": 98.13}, {"ts": 1775758800000, "open": 32.68, "high": 32.68, "low": 32.68, "close": 32.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 32.7, "high": 32.78, "low": 32.7, "close": 32.77, "volume": 79.708, "quote_volume": 2610.65062, "trades": 19, "taker_buy_quote": 1986.31658}, {"ts": 1775758920000, "open": 32.76, "high": 32.76, "low": 32.76, "close": 32.76, "volume": 0.968, "quote_volume": 31.71168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758980000, "open": 32.73, "high": 32.73, "low": 32.73, "close": 32.73, "volume": 14.0, "quote_volume": 458.22, "trades": 1, "taker_buy_quote": 458.22}, {"ts": 1775759040000, "open": 32.73, "high": 32.76, "low": 32.73, "close": 32.76, "volume": 37.314, "quote_volume": 1221.4813, "trades": 8, "taker_buy_quote": 185.11756}, {"ts": 1775759100000, "open": 32.75, "high": 32.75, "low": 32.73, "close": 32.73, "volume": 64.363, "quote_volume": 2106.76541, "trades": 5, "taker_buy_quote": 458.36}, {"ts": 1775759160000, "open": 32.75, "high": 32.77, "low": 32.75, "close": 32.75, "volume": 1.677, "quote_volume": 54.92633, "trades": 4, "taker_buy_quote": 7.5325}, {"ts": 1775759220000, "open": 32.75, "high": 32.75, "low": 32.75, "close": 32.75, "volume": 0.247, "quote_volume": 8.08925, "trades": 1, "taker_buy_quote": 8.08925}, {"ts": 1775759280000, "open": 32.76, "high": 33.32, "low": 32.76, "close": 33.22, "volume": 4329.852, "quote_volume": 143162.80494, "trades": 723, "taker_buy_quote": 72404.27406}, {"ts": 1775759340000, "open": 33.22, "high": 33.23, "low": 33.04, "close": 33.07, "volume": 1191.584, "quote_volume": 39480.11882, "trades": 259, "taker_buy_quote": 24908.17164}, {"ts": 1775759400000, "open": 33.07, "high": 33.07, "low": 32.99, "close": 33.05, "volume": 193.283, "quote_volume": 6383.02624, "trades": 48, "taker_buy_quote": 2118.76522}, {"ts": 1775759460000, "open": 33.07, "high": 33.15, "low": 33.04, "close": 33.06, "volume": 519.607, "quote_volume": 17209.12119, "trades": 69, "taker_buy_quote": 7349.68614}, {"ts": 1775759520000, "open": 33.06, "high": 33.11, "low": 33.06, "close": 33.08, "volume": 135.204, "quote_volume": 4471.51154, "trades": 24, "taker_buy_quote": 2563.53631}, {"ts": 1775759580000, "open": 33.09, "high": 33.14, "low": 33.07, "close": 33.12, "volume": 466.991, "quote_volume": 15461.90219, "trades": 59, "taker_buy_quote": 13139.76007}, {"ts": 1775759640000, "open": 33.13, "high": 33.24, "low": 33.08, "close": 33.22, "volume": 212.882, "quote_volume": 7064.89513, "trades": 64, "taker_buy_quote": 5358.11539}, {"ts": 1775759700000, "open": 33.23, "high": 33.38, "low": 33.2, "close": 33.36, "volume": 2573.36, "quote_volume": 85601.2278, "trades": 157, "taker_buy_quote": 31221.15616}, {"ts": 1775759760000, "open": 33.38, "high": 33.47, "low": 33.34, "close": 33.42, "volume": 2162.551, "quote_volume": 72297.46729, "trades": 217, "taker_buy_quote": 51845.48142}, {"ts": 1775759820000, "open": 33.4, "high": 33.41, "low": 33.34, "close": 33.4, "volume": 489.297, "quote_volume": 16337.45419, "trades": 84, "taker_buy_quote": 8677.87992}, {"ts": 1775759880000, "open": 33.4, "high": 33.56, "low": 33.4, "close": 33.5, "volume": 2309.193, "quote_volume": 77316.68213, "trades": 188, "taker_buy_quote": 67885.83278}, {"ts": 1775759940000, "open": 33.51, "high": 33.59, "low": 33.45, "close": 33.46, "volume": 833.184, "quote_volume": 27899.86438, "trades": 116, "taker_buy_quote": 11072.60366}, {"ts": 1775760000000, "open": 33.47, "high": 33.47, "low": 33.35, "close": 33.44, "volume": 786.389, "quote_volume": 26263.15323, "trades": 164, "taker_buy_quote": 16621.4089}, {"ts": 1775760060000, "open": 33.44, "high": 33.57, "low": 33.44, "close": 33.57, "volume": 530.715, "quote_volume": 17772.41222, "trades": 82, "taker_buy_quote": 14817.1014}, {"ts": 1775760120000, "open": 33.56, "high": 33.57, "low": 33.5, "close": 33.55, "volume": 3846.896, "quote_volume": 129093.22696, "trades": 67, "taker_buy_quote": 4221.7812}, {"ts": 1775760180000, "open": 33.53, "high": 33.53, "low": 33.36, "close": 33.37, "volume": 198.752, "quote_volume": 6640.0739, "trades": 59, "taker_buy_quote": 3874.2687}, {"ts": 1775760240000, "open": 33.36, "high": 33.4, "low": 33.34, "close": 33.39, "volume": 297.601, "quote_volume": 9930.8078, "trades": 39, "taker_buy_quote": 5250.36221}, {"ts": 1775760300000, "open": 33.39, "high": 33.56, "low": 33.39, "close": 33.56, "volume": 472.508, "quote_volume": 15824.37545, "trades": 107, "taker_buy_quote": 15003.59543}, {"ts": 1775760360000, "open": 33.57, "high": 33.61, "low": 33.56, "close": 33.59, "volume": 237.63, "quote_volume": 7981.37659, "trades": 64, "taker_buy_quote": 6359.8596}, {"ts": 1775760420000, "open": 33.58, "high": 33.65, "low": 33.57, "close": 33.6, "volume": 381.284, "quote_volume": 12813.02334, "trades": 62, "taker_buy_quote": 9231.98676}, {"ts": 1775760480000, "open": 33.63, "high": 33.63, "low": 33.5, "close": 33.5, "volume": 153.751, "quote_volume": 5166.32047, "trades": 41, "taker_buy_quote": 746.00216}, {"ts": 1775760540000, "open": 33.51, "high": 33.58, "low": 33.51, "close": 33.56, "volume": 108.868, "quote_volume": 3652.39209, "trades": 25, "taker_buy_quote": 1473.35412}, {"ts": 1775760600000, "open": 33.54, "high": 33.62, "low": 33.52, "close": 33.62, "volume": 68.267, "quote_volume": 2291.13431, "trades": 18, "taker_buy_quote": 2148.79765}, {"ts": 1775760660000, "open": 33.62, "high": 33.71, "low": 33.62, "close": 33.67, "volume": 278.732, "quote_volume": 9388.81214, "trades": 62, "taker_buy_quote": 7031.69327}, {"ts": 1775760720000, "open": 33.71, "high": 33.8, "low": 33.71, "close": 33.77, "volume": 714.876, "quote_volume": 24142.67116, "trades": 123, "taker_buy_quote": 16519.21311}, {"ts": 1775760780000, "open": 33.79, "high": 33.81, "low": 33.76, "close": 33.78, "volume": 414.582, "quote_volume": 14006.23991, "trades": 50, "taker_buy_quote": 2022.38489}, {"ts": 1775760840000, "open": 33.78, "high": 33.81, "low": 33.77, "close": 33.79, "volume": 733.314, "quote_volume": 24775.95225, "trades": 39, "taker_buy_quote": 13851.93485}, {"ts": 1775760900000, "open": 33.79, "high": 33.91, "low": 33.78, "close": 33.88, "volume": 1101.109, "quote_volume": 37267.89469, "trades": 128, "taker_buy_quote": 32149.8512}, {"ts": 1775760960000, "open": 33.9, "high": 33.9, "low": 33.82, "close": 33.84, "volume": 228.615, "quote_volume": 7740.61922, "trades": 38, "taker_buy_quote": 2327.92953}, {"ts": 1775761020000, "open": 33.87, "high": 33.87, "low": 33.81, "close": 33.85, "volume": 85.566, "quote_volume": 2895.77731, "trades": 32, "taker_buy_quote": 2643.38795}, {"ts": 1775761080000, "open": 33.87, "high": 33.91, "low": 33.77, "close": 33.8, "volume": 111.908, "quote_volume": 3788.91575, "trades": 31, "taker_buy_quote": 1168.54128}, {"ts": 1775761140000, "open": 33.82, "high": 33.84, "low": 33.73, "close": 33.73, "volume": 105.037, "quote_volume": 3547.381, "trades": 22, "taker_buy_quote": 1110.69694}, {"ts": 1775761200000, "open": 33.74, "high": 33.83, "low": 33.73, "close": 33.78, "volume": 553.564, "quote_volume": 18688.42028, "trades": 47, "taker_buy_quote": 13277.63486}, {"ts": 1775761260000, "open": 33.77, "high": 33.91, "low": 33.77, "close": 33.84, "volume": 450.863, "quote_volume": 15261.06763, "trades": 116, "taker_buy_quote": 1993.27854}, {"ts": 1775761320000, "open": 33.86, "high": 33.99, "low": 33.83, "close": 33.93, "volume": 1555.717, "quote_volume": 52766.5784, "trades": 241, "taker_buy_quote": 29752.17357}, {"ts": 1775761380000, "open": 33.92, "high": 34.0, "low": 33.89, "close": 33.96, "volume": 1564.507, "quote_volume": 53126.2292, "trades": 157, "taker_buy_quote": 26348.64606}, {"ts": 1775761440000, "open": 33.91, "high": 34.7, "low": 33.89, "close": 34.7, "volume": 7002.699, "quote_volume": 240562.91579, "trades": 1106, "taker_buy_quote": 170100.20364}, {"ts": 1775761500000, "open": 34.68, "high": 35.0, "low": 34.59, "close": 34.97, "volume": 6001.357, "quote_volume": 208612.32905, "trades": 937, "taker_buy_quote": 87817.45814}, {"ts": 1775761560000, "open": 34.97, "high": 35.04, "low": 34.91, "close": 35.04, "volume": 5221.177, "quote_volume": 182618.48907, "trades": 730, "taker_buy_quote": 69819.22795}, {"ts": 1775761620000, "open": 35.04, "high": 35.22, "low": 34.96, "close": 35.19, "volume": 2558.239, "quote_volume": 89829.80739, "trades": 479, "taker_buy_quote": 42729.04283}, {"ts": 1775761680000, "open": 35.19, "high": 35.67, "low": 35.18, "close": 35.67, "volume": 2550.614, "quote_volume": 90332.59626, "trades": 645, "taker_buy_quote": 42081.68871}, {"ts": 1775761740000, "open": 35.67, "high": 35.69, "low": 35.11, "close": 35.35, "volume": 4789.316, "quote_volume": 169858.96513, "trades": 895, "taker_buy_quote": 69707.37042}, {"ts": 1775761800000, "open": 35.37, "high": 35.5, "low": 35.2, "close": 35.2, "volume": 1191.543, "quote_volume": 42099.55861, "trades": 387, "taker_buy_quote": 22996.08293}, {"ts": 1775761860000, "open": 35.18, "high": 35.54, "low": 35.18, "close": 35.38, "volume": 3081.834, "quote_volume": 108992.21742, "trades": 462, "taker_buy_quote": 76584.17128}, {"ts": 1775761920000, "open": 35.41, "high": 35.56, "low": 35.31, "close": 35.44, "volume": 2596.684, "quote_volume": 92068.84212, "trades": 260, "taker_buy_quote": 20128.74836}, {"ts": 1775761980000, "open": 35.43, "high": 35.43, "low": 35.18, "close": 35.23, "volume": 671.59, "quote_volume": 23683.58388, "trades": 218, "taker_buy_quote": 14330.11547}, {"ts": 1775762040000, "open": 35.22, "high": 35.43, "low": 35.21, "close": 35.41, "volume": 365.414, "quote_volume": 12905.16676, "trades": 102, "taker_buy_quote": 11373.90887}, {"ts": 1775762100000, "open": 35.43, "high": 35.59, "low": 35.37, "close": 35.49, "volume": 2812.833, "quote_volume": 99803.77964, "trades": 407, "taker_buy_quote": 64037.78889}, {"ts": 1775762160000, "open": 35.49, "high": 35.6, "low": 35.2, "close": 35.28, "volume": 1395.539, "quote_volume": 49406.79665, "trades": 242, "taker_buy_quote": 23772.89685}, {"ts": 1775762220000, "open": 35.31, "high": 35.31, "low": 34.8, "close": 34.89, "volume": 5847.632, "quote_volume": 204672.16938, "trades": 581, "taker_buy_quote": 30770.8246}, {"ts": 1775762280000, "open": 34.89, "high": 35.04, "low": 34.89, "close": 35.0, "volume": 755.532, "quote_volume": 26438.26041, "trades": 131, "taker_buy_quote": 19587.42435}, {"ts": 1775762340000, "open": 35.02, "high": 35.07, "low": 34.82, "close": 34.82, "volume": 640.49, "quote_volume": 22384.9427, "trades": 102, "taker_buy_quote": 12054.97138}, {"ts": 1775762400000, "open": 34.81, "high": 34.88, "low": 34.71, "close": 34.84, "volume": 424.401, "quote_volume": 14763.82127, "trades": 131, "taker_buy_quote": 7479.50334}, {"ts": 1775762460000, "open": 34.87, "high": 34.91, "low": 34.77, "close": 34.84, "volume": 320.296, "quote_volume": 11155.84971, "trades": 76, "taker_buy_quote": 4606.52527}, {"ts": 1775762520000, "open": 34.83, "high": 34.87, "low": 34.76, "close": 34.84, "volume": 1113.207, "quote_volume": 38764.44476, "trades": 157, "taker_buy_quote": 25977.67117}, {"ts": 1775762580000, "open": 34.84, "high": 34.86, "low": 34.77, "close": 34.8, "volume": 755.937, "quote_volume": 26315.60834, "trades": 141, "taker_buy_quote": 4286.20843}, {"ts": 1775762640000, "open": 34.8, "high": 34.86, "low": 34.75, "close": 34.76, "volume": 893.984, "quote_volume": 31110.54747, "trades": 136, "taker_buy_quote": 23163.18936}, {"ts": 1775762700000, "open": 34.8, "high": 35.07, "low": 34.8, "close": 34.97, "volume": 2212.329, "quote_volume": 77268.18068, "trades": 285, "taker_buy_quote": 67372.00249}, {"ts": 1775762760000, "open": 34.98, "high": 35.09, "low": 34.94, "close": 35.08, "volume": 884.172, "quote_volume": 30979.76715, "trades": 152, "taker_buy_quote": 22218.79371}, {"ts": 1775762820000, "open": 35.06, "high": 35.3, "low": 34.97, "close": 34.97, "volume": 1633.237, "quote_volume": 57426.45959, "trades": 364, "taker_buy_quote": 19188.11644}, {"ts": 1775762880000, "open": 34.97, "high": 35.04, "low": 34.91, "close": 35.02, "volume": 1537.72, "quote_volume": 53784.02442, "trades": 152, "taker_buy_quote": 35400.51073}, {"ts": 1775762940000, "open": 34.99, "high": 35.13, "low": 34.95, "close": 35.09, "volume": 409.098, "quote_volume": 14351.16082, "trades": 75, "taker_buy_quote": 10358.89712}, {"ts": 1775763000000, "open": 35.09, "high": 35.33, "low": 35.09, "close": 35.2, "volume": 364.758, "quote_volume": 12837.32605, "trades": 97, "taker_buy_quote": 6963.71922}, {"ts": 1775763060000, "open": 35.28, "high": 35.35, "low": 35.04, "close": 35.09, "volume": 386.776, "quote_volume": 13630.81404, "trades": 86, "taker_buy_quote": 8121.55651}, {"ts": 1775763120000, "open": 35.12, "high": 35.12, "low": 34.68, "close": 34.74, "volume": 1761.402, "quote_volume": 61421.06607, "trades": 306, "taker_buy_quote": 19158.55705}, {"ts": 1775763180000, "open": 34.76, "high": 34.88, "low": 34.68, "close": 34.76, "volume": 543.273, "quote_volume": 18893.39866, "trades": 111, "taker_buy_quote": 11110.91131}, {"ts": 1775763240000, "open": 34.75, "high": 34.76, "low": 34.63, "close": 34.66, "volume": 844.458, "quote_volume": 29286.13805, "trades": 164, "taker_buy_quote": 11304.21993}, {"ts": 1775763300000, "open": 34.67, "high": 34.73, "low": 34.57, "close": 34.68, "volume": 1910.028, "quote_volume": 66192.1781, "trades": 149, "taker_buy_quote": 41069.19806}, {"ts": 1775763360000, "open": 34.66, "high": 34.89, "low": 34.66, "close": 34.88, "volume": 607.659, "quote_volume": 21119.58913, "trades": 215, "taker_buy_quote": 19857.67079}, {"ts": 1775763420000, "open": 34.87, "high": 34.95, "low": 34.85, "close": 34.9, "volume": 468.186, "quote_volume": 16344.35103, "trades": 118, "taker_buy_quote": 10671.56537}, {"ts": 1775763480000, "open": 34.91, "high": 34.98, "low": 34.87, "close": 34.98, "volume": 580.386, "quote_volume": 20262.55482, "trades": 56, "taker_buy_quote": 12433.72109}, {"ts": 1775763540000, "open": 34.96, "high": 34.98, "low": 34.88, "close": 34.95, "volume": 773.167, "quote_volume": 27003.50808, "trades": 111, "taker_buy_quote": 15864.96456}, {"ts": 1775763600000, "open": 34.96, "high": 35.0, "low": 34.92, "close": 34.99, "volume": 420.645, "quote_volume": 14708.40745, "trades": 70, "taker_buy_quote": 10745.75757}, {"ts": 1775763660000, "open": 35.0, "high": 35.11, "low": 34.98, "close": 35.08, "volume": 281.438, "quote_volume": 9863.95935, "trades": 65, "taker_buy_quote": 7503.97292}, {"ts": 1775763720000, "open": 35.07, "high": 35.1, "low": 34.99, "close": 35.08, "volume": 237.234, "quote_volume": 8312.61538, "trades": 63, "taker_buy_quote": 4366.74624}, {"ts": 1775763780000, "open": 35.09, "high": 35.17, "low": 35.09, "close": 35.12, "volume": 454.142, "quote_volume": 15950.67601, "trades": 50, "taker_buy_quote": 14643.90248}, {"ts": 1775763840000, "open": 35.12, "high": 35.29, "low": 35.12, "close": 35.26, "volume": 594.841, "quote_volume": 20930.68239, "trades": 119, "taker_buy_quote": 15814.764}, {"ts": 1775763900000, "open": 35.27, "high": 35.43, "low": 35.15, "close": 35.15, "volume": 766.762, "quote_volume": 27080.00151, "trades": 169, "taker_buy_quote": 13278.01545}, {"ts": 1775763960000, "open": 35.14, "high": 35.44, "low": 35.14, "close": 35.33, "volume": 781.455, "quote_volume": 27624.48761, "trades": 130, "taker_buy_quote": 9913.49376}, {"ts": 1775764020000, "open": 35.32, "high": 35.37, "low": 35.24, "close": 35.3, "volume": 695.203, "quote_volume": 24543.93979, "trades": 94, "taker_buy_quote": 15292.6705}, {"ts": 1775764080000, "open": 35.34, "high": 35.42, "low": 35.29, "close": 35.37, "volume": 326.363, "quote_volume": 11541.71475, "trades": 81, "taker_buy_quote": 7564.20562}, {"ts": 1775764140000, "open": 35.36, "high": 35.41, "low": 35.34, "close": 35.36, "volume": 573.653, "quote_volume": 20292.75922, "trades": 130, "taker_buy_quote": 11865.37547}, {"ts": 1775764200000, "open": 35.36, "high": 35.36, "low": 35.22, "close": 35.25, "volume": 985.284, "quote_volume": 34775.16858, "trades": 119, "taker_buy_quote": 6500.10709}, {"ts": 1775764260000, "open": 35.28, "high": 35.37, "low": 35.26, "close": 35.36, "volume": 280.921, "quote_volume": 9926.691, "trades": 118, "taker_buy_quote": 5954.62395}, {"ts": 1775764320000, "open": 35.35, "high": 35.38, "low": 35.31, "close": 35.33, "volume": 126.99, "quote_volume": 4488.92517, "trades": 38, "taker_buy_quote": 1492.29268}, {"ts": 1775764380000, "open": 35.34, "high": 35.43, "low": 35.33, "close": 35.33, "volume": 670.36, "quote_volume": 23713.17548, "trades": 152, "taker_buy_quote": 7340.17921}, {"ts": 1775764440000, "open": 35.34, "high": 35.41, "low": 35.31, "close": 35.36, "volume": 622.728, "quote_volume": 22021.67315, "trades": 103, "taker_buy_quote": 17690.76332}, {"ts": 1775764500000, "open": 35.36, "high": 35.42, "low": 35.33, "close": 35.38, "volume": 541.921, "quote_volume": 19175.5549, "trades": 94, "taker_buy_quote": 15060.95006}, {"ts": 1775764560000, "open": 35.38, "high": 35.47, "low": 35.38, "close": 35.41, "volume": 744.647, "quote_volume": 26383.75199, "trades": 137, "taker_buy_quote": 20906.48104}, {"ts": 1775764620000, "open": 35.41, "high": 35.45, "low": 35.32, "close": 35.45, "volume": 394.599, "quote_volume": 13966.27356, "trades": 100, "taker_buy_quote": 3227.30372}, {"ts": 1775764680000, "open": 35.46, "high": 35.47, "low": 35.35, "close": 35.45, "volume": 1001.515, "quote_volume": 35469.71696, "trades": 181, "taker_buy_quote": 20673.42653}, {"ts": 1775764740000, "open": 35.45, "high": 35.49, "low": 35.4, "close": 35.42, "volume": 509.359, "quote_volume": 18056.75545, "trades": 151, "taker_buy_quote": 7560.8704}, {"ts": 1775764800000, "open": 35.4, "high": 35.86, "low": 35.38, "close": 35.86, "volume": 2231.587, "quote_volume": 79513.72732, "trades": 470, "taker_buy_quote": 59890.26673}, {"ts": 1775764860000, "open": 35.83, "high": 36.05, "low": 35.79, "close": 36.05, "volume": 3716.719, "quote_volume": 133587.7993, "trades": 1084, "taker_buy_quote": 84860.55846}, {"ts": 1775764920000, "open": 36.01, "high": 36.03, "low": 35.67, "close": 35.69, "volume": 1983.99, "quote_volume": 71277.15117, "trades": 351, "taker_buy_quote": 47705.68222}, {"ts": 1775764980000, "open": 35.68, "high": 35.9, "low": 35.6, "close": 35.88, "volume": 1042.465, "quote_volume": 37292.09677, "trades": 329, "taker_buy_quote": 16391.99278}, {"ts": 1775765040000, "open": 35.85, "high": 35.94, "low": 35.81, "close": 35.91, "volume": 722.46, "quote_volume": 25915.38757, "trades": 242, "taker_buy_quote": 15763.88712}, {"ts": 1775765100000, "open": 35.92, "high": 36.19, "low": 35.92, "close": 36.19, "volume": 2401.867, "quote_volume": 86526.68847, "trades": 350, "taker_buy_quote": 56682.05748}, {"ts": 1775765160000, "open": 36.18, "high": 36.22, "low": 36.13, "close": 36.19, "volume": 1942.437, "quote_volume": 70260.8886, "trades": 268, "taker_buy_quote": 36746.24897}, {"ts": 1775765220000, "open": 36.16, "high": 36.49, "low": 36.14, "close": 36.48, "volume": 1903.483, "quote_volume": 69083.72517, "trades": 408, "taker_buy_quote": 40333.37368}, {"ts": 1775765280000, "open": 36.48, "high": 36.53, "low": 36.33, "close": 36.35, "volume": 1643.012, "quote_volume": 59852.36474, "trades": 509, "taker_buy_quote": 33008.66729}, {"ts": 1775765340000, "open": 36.34, "high": 36.39, "low": 36.2, "close": 36.37, "volume": 898.205, "quote_volume": 32584.29618, "trades": 319, "taker_buy_quote": 21014.07737}, {"ts": 1775765400000, "open": 36.35, "high": 36.5, "low": 36.31, "close": 36.47, "volume": 1083.797, "quote_volume": 39459.59757, "trades": 346, "taker_buy_quote": 30466.88369}, {"ts": 1775765460000, "open": 36.48, "high": 36.7, "low": 36.43, "close": 36.65, "volume": 3228.389, "quote_volume": 118142.15517, "trades": 922, "taker_buy_quote": 97351.51789}, {"ts": 1775765520000, "open": 36.65, "high": 36.69, "low": 36.4, "close": 36.4, "volume": 1764.747, "quote_volume": 64555.03325, "trades": 1232, "taker_buy_quote": 32271.29446}, {"ts": 1775765580000, "open": 36.4, "high": 36.67, "low": 36.35, "close": 36.64, "volume": 1208.034, "quote_volume": 44130.40497, "trades": 727, "taker_buy_quote": 30963.39751}, {"ts": 1775765640000, "open": 36.62, "high": 36.69, "low": 36.42, "close": 36.53, "volume": 969.752, "quote_volume": 35416.59617, "trades": 895, "taker_buy_quote": 23773.15314}, {"ts": 1775765700000, "open": 36.53, "high": 36.58, "low": 36.42, "close": 36.44, "volume": 1233.242, "quote_volume": 44994.87046, "trades": 617, "taker_buy_quote": 31876.55304}, {"ts": 1775765760000, "open": 36.42, "high": 36.6, "low": 36.32, "close": 36.5, "volume": 1643.454, "quote_volume": 59918.58189, "trades": 853, "taker_buy_quote": 32292.61173}, {"ts": 1775765820000, "open": 36.48, "high": 36.59, "low": 36.27, "close": 36.58, "volume": 1062.576, "quote_volume": 38704.81234, "trades": 304, "taker_buy_quote": 13361.21289}, {"ts": 1775765880000, "open": 36.6, "high": 36.61, "low": 36.42, "close": 36.52, "volume": 832.901, "quote_volume": 30419.75243, "trades": 407, "taker_buy_quote": 12071.88365}, {"ts": 1775765940000, "open": 36.51, "high": 36.55, "low": 36.31, "close": 36.36, "volume": 756.477, "quote_volume": 27573.32955, "trades": 249, "taker_buy_quote": 5308.3934}, {"ts": 1775766000000, "open": 36.36, "high": 36.38, "low": 36.3, "close": 36.35, "volume": 359.615, "quote_volume": 13071.61777, "trades": 157, "taker_buy_quote": 9046.03402}, {"ts": 1775766060000, "open": 36.34, "high": 36.43, "low": 36.27, "close": 36.32, "volume": 2846.608, "quote_volume": 103526.15481, "trades": 374, "taker_buy_quote": 30346.0722}, {"ts": 1775766120000, "open": 36.31, "high": 36.43, "low": 36.19, "close": 36.43, "volume": 1265.538, "quote_volume": 45906.70653, "trades": 545, "taker_buy_quote": 34945.24128}, {"ts": 1775766180000, "open": 36.42, "high": 36.52, "low": 36.37, "close": 36.45, "volume": 5333.298, "quote_volume": 194344.08938, "trades": 397, "taker_buy_quote": 169072.26955}, {"ts": 1775766240000, "open": 36.45, "high": 36.61, "low": 36.37, "close": 36.37, "volume": 913.065, "quote_volume": 33346.97394, "trades": 257, "taker_buy_quote": 9233.84518}, {"ts": 1775766300000, "open": 36.38, "high": 36.39, "low": 35.88, "close": 36.1, "volume": 3240.994, "quote_volume": 116886.69573, "trades": 783, "taker_buy_quote": 51342.06296}, {"ts": 1775766360000, "open": 36.11, "high": 36.24, "low": 36.11, "close": 36.16, "volume": 884.854, "quote_volume": 32012.44921, "trades": 159, "taker_buy_quote": 9884.685}, {"ts": 1775766420000, "open": 36.16, "high": 36.28, "low": 36.13, "close": 36.28, "volume": 831.603, "quote_volume": 30075.38783, "trades": 105, "taker_buy_quote": 26942.20151}, {"ts": 1775766480000, "open": 36.27, "high": 36.27, "low": 36.15, "close": 36.17, "volume": 469.981, "quote_volume": 17006.89196, "trades": 120, "taker_buy_quote": 3757.09693}, {"ts": 1775766540000, "open": 36.19, "high": 36.38, "low": 36.18, "close": 36.31, "volume": 757.534, "quote_volume": 27478.66914, "trades": 168, "taker_buy_quote": 22135.27579}, {"ts": 1775766600000, "open": 36.34, "high": 36.36, "low": 36.27, "close": 36.35, "volume": 382.903, "quote_volume": 13905.44029, "trades": 77, "taker_buy_quote": 6548.1261}, {"ts": 1775766660000, "open": 36.37, "high": 36.49, "low": 36.35, "close": 36.39, "volume": 1342.118, "quote_volume": 48879.47189, "trades": 394, "taker_buy_quote": 28576.08935}, {"ts": 1775766720000, "open": 36.37, "high": 36.48, "low": 36.3, "close": 36.43, "volume": 1057.626, "quote_volume": 38459.71144, "trades": 430, "taker_buy_quote": 17982.10442}, {"ts": 1775766780000, "open": 36.44, "high": 36.54, "low": 36.43, "close": 36.5, "volume": 493.069, "quote_volume": 17991.16778, "trades": 225, "taker_buy_quote": 7324.33114}, {"ts": 1775766840000, "open": 36.5, "high": 36.69, "low": 36.5, "close": 36.69, "volume": 1394.814, "quote_volume": 51021.25609, "trades": 267, "taker_buy_quote": 28518.41928}, {"ts": 1775766900000, "open": 36.69, "high": 36.83, "low": 36.68, "close": 36.78, "volume": 2238.253, "quote_volume": 82274.10377, "trades": 327, "taker_buy_quote": 53216.43067}, {"ts": 1775766960000, "open": 36.77, "high": 36.8, "low": 36.6, "close": 36.6, "volume": 1607.223, "quote_volume": 59034.2156, "trades": 364, "taker_buy_quote": 23098.57881}, {"ts": 1775767020000, "open": 36.58, "high": 36.74, "low": 36.56, "close": 36.65, "volume": 344.718, "quote_volume": 12622.57073, "trades": 171, "taker_buy_quote": 10672.04774}, {"ts": 1775767080000, "open": 36.61, "high": 36.63, "low": 36.58, "close": 36.63, "volume": 280.234, "quote_volume": 10261.25766, "trades": 177, "taker_buy_quote": 8913.30022}, {"ts": 1775767140000, "open": 36.64, "high": 36.64, "low": 36.46, "close": 36.46, "volume": 653.98, "quote_volume": 23890.01675, "trades": 217, "taker_buy_quote": 9271.15981}, {"ts": 1775767200000, "open": 36.46, "high": 36.53, "low": 36.45, "close": 36.53, "volume": 342.011, "quote_volume": 12479.00341, "trades": 278, "taker_buy_quote": 10043.96302}, {"ts": 1775767260000, "open": 36.54, "high": 36.67, "low": 36.49, "close": 36.62, "volume": 397.968, "quote_volume": 14556.13832, "trades": 91, "taker_buy_quote": 4087.4092}, {"ts": 1775767320000, "open": 36.62, "high": 36.72, "low": 36.59, "close": 36.72, "volume": 173.737, "quote_volume": 6368.21964, "trades": 61, "taker_buy_quote": 3040.81407}, {"ts": 1775767380000, "open": 36.7, "high": 36.7, "low": 36.5, "close": 36.52, "volume": 634.988, "quote_volume": 23251.61365, "trades": 215, "taker_buy_quote": 13314.06433}, {"ts": 1775767440000, "open": 36.52, "high": 36.7, "low": 36.52, "close": 36.67, "volume": 512.183, "quote_volume": 18769.69308, "trades": 253, "taker_buy_quote": 11484.27252}, {"ts": 1775767500000, "open": 36.63, "high": 36.8, "low": 36.57, "close": 36.8, "volume": 859.515, "quote_volume": 31531.51553, "trades": 363, "taker_buy_quote": 19532.27481}, {"ts": 1775767560000, "open": 36.8, "high": 36.81, "low": 36.67, "close": 36.73, "volume": 495.585, "quote_volume": 18190.195, "trades": 184, "taker_buy_quote": 7580.36513}, {"ts": 1775767620000, "open": 36.72, "high": 36.76, "low": 36.71, "close": 36.74, "volume": 217.766, "quote_volume": 7999.06521, "trades": 72, "taker_buy_quote": 5090.75921}, {"ts": 1775767680000, "open": 36.75, "high": 36.76, "low": 36.64, "close": 36.68, "volume": 510.608, "quote_volume": 18732.22645, "trades": 101, "taker_buy_quote": 5443.46611}, {"ts": 1775767740000, "open": 36.68, "high": 36.72, "low": 36.54, "close": 36.62, "volume": 410.1, "quote_volume": 15018.56112, "trades": 164, "taker_buy_quote": 4780.1378}, {"ts": 1775767800000, "open": 36.62, "high": 36.66, "low": 36.55, "close": 36.65, "volume": 344.401, "quote_volume": 12607.46145, "trades": 108, "taker_buy_quote": 6054.33771}, {"ts": 1775767860000, "open": 36.65, "high": 36.99, "low": 36.65, "close": 36.89, "volume": 1777.803, "quote_volume": 65561.91031, "trades": 342, "taker_buy_quote": 37599.39141}, {"ts": 1775767920000, "open": 36.92, "high": 36.96, "low": 36.72, "close": 36.82, "volume": 872.65, "quote_volume": 32189.91799, "trades": 256, "taker_buy_quote": 23234.30319}, {"ts": 1775767980000, "open": 36.84, "high": 36.99, "low": 36.82, "close": 36.95, "volume": 313.092, "quote_volume": 11559.32387, "trades": 93, "taker_buy_quote": 3926.50317}, {"ts": 1775768040000, "open": 36.97, "high": 37.12, "low": 36.95, "close": 37.08, "volume": 2744.671, "quote_volume": 101565.7683, "trades": 306, "taker_buy_quote": 85251.58377}, {"ts": 1775768100000, "open": 37.07, "high": 37.36, "low": 37.07, "close": 37.33, "volume": 1911.927, "quote_volume": 71234.34897, "trades": 610, "taker_buy_quote": 50513.1683}, {"ts": 1775768160000, "open": 37.31, "high": 37.57, "low": 37.31, "close": 37.57, "volume": 4385.535, "quote_volume": 164491.33323, "trades": 945, "taker_buy_quote": 138114.56971}, {"ts": 1775768220000, "open": 37.57, "high": 37.71, "low": 37.52, "close": 37.62, "volume": 3198.105, "quote_volume": 120300.77021, "trades": 635, "taker_buy_quote": 58384.98622}, {"ts": 1775768280000, "open": 37.62, "high": 37.66, "low": 37.37, "close": 37.37, "volume": 962.818, "quote_volume": 36166.90447, "trades": 492, "taker_buy_quote": 25135.20469}, {"ts": 1775768340000, "open": 37.36, "high": 37.42, "low": 37.22, "close": 37.35, "volume": 930.562, "quote_volume": 34742.76181, "trades": 331, "taker_buy_quote": 24674.21447}, {"ts": 1775768400000, "open": 37.35, "high": 37.51, "low": 37.3, "close": 37.36, "volume": 1055.377, "quote_volume": 39467.16874, "trades": 481, "taker_buy_quote": 19121.97025}, {"ts": 1775768460000, "open": 37.36, "high": 37.39, "low": 37.17, "close": 37.38, "volume": 3938.221, "quote_volume": 146778.90813, "trades": 542, "taker_buy_quote": 24210.14182}, {"ts": 1775768520000, "open": 37.38, "high": 37.52, "low": 37.25, "close": 37.5, "volume": 1002.17, "quote_volume": 37506.91271, "trades": 515, "taker_buy_quote": 31180.53322}, {"ts": 1775768580000, "open": 37.48, "high": 37.5, "low": 37.31, "close": 37.41, "volume": 613.732, "quote_volume": 22963.95555, "trades": 503, "taker_buy_quote": 16711.57897}, {"ts": 1775768640000, "open": 37.39, "high": 37.39, "low": 37.19, "close": 37.25, "volume": 1431.667, "quote_volume": 53386.17529, "trades": 549, "taker_buy_quote": 14327.82126}, {"ts": 1775768700000, "open": 37.27, "high": 37.31, "low": 37.17, "close": 37.17, "volume": 872.99, "quote_volume": 32494.42076, "trades": 542, "taker_buy_quote": 18925.74696}, {"ts": 1775768760000, "open": 37.16, "high": 37.23, "low": 36.97, "close": 37.13, "volume": 1646.644, "quote_volume": 61033.91135, "trades": 682, "taker_buy_quote": 32978.23718}, {"ts": 1775768820000, "open": 37.15, "high": 37.44, "low": 37.14, "close": 37.32, "volume": 1988.196, "quote_volume": 74236.63721, "trades": 1117, "taker_buy_quote": 39796.96747}, {"ts": 1775768880000, "open": 37.32, "high": 37.35, "low": 37.22, "close": 37.26, "volume": 707.482, "quote_volume": 26376.07614, "trades": 598, "taker_buy_quote": 16256.98877}, {"ts": 1775768940000, "open": 37.25, "high": 37.3, "low": 36.96, "close": 36.96, "volume": 1436.803, "quote_volume": 53356.38813, "trades": 569, "taker_buy_quote": 19826.29013}, {"ts": 1775769000000, "open": 36.96, "high": 36.97, "low": 36.77, "close": 36.92, "volume": 2716.121, "quote_volume": 100135.77499, "trades": 771, "taker_buy_quote": 45378.88651}, {"ts": 1775769060000, "open": 36.95, "high": 37.05, "low": 36.95, "close": 37.02, "volume": 850.209, "quote_volume": 31456.51518, "trades": 564, "taker_buy_quote": 25428.60617}, {"ts": 1775769120000, "open": 37.02, "high": 37.1, "low": 36.97, "close": 36.98, "volume": 1118.49, "quote_volume": 41416.00761, "trades": 304, "taker_buy_quote": 29823.08203}, {"ts": 1775769180000, "open": 36.98, "high": 37.05, "low": 36.86, "close": 37.02, "volume": 726.65, "quote_volume": 26826.3468, "trades": 522, "taker_buy_quote": 18995.09789}, {"ts": 1775769240000, "open": 37.04, "high": 37.24, "low": 37.04, "close": 37.23, "volume": 881.898, "quote_volume": 32748.39628, "trades": 418, "taker_buy_quote": 23376.29876}, {"ts": 1775769300000, "open": 37.23, "high": 37.25, "low": 37.03, "close": 37.16, "volume": 893.114, "quote_volume": 33161.09206, "trades": 180, "taker_buy_quote": 8086.50297}, {"ts": 1775769360000, "open": 37.18, "high": 37.3, "low": 37.18, "close": 37.27, "volume": 593.544, "quote_volume": 22104.50938, "trades": 176, "taker_buy_quote": 13931.32256}, {"ts": 1775769420000, "open": 37.29, "high": 37.45, "low": 37.29, "close": 37.37, "volume": 1137.611, "quote_volume": 42534.81779, "trades": 331, "taker_buy_quote": 20879.39032}, {"ts": 1775769480000, "open": 37.42, "high": 37.5, "low": 37.32, "close": 37.32, "volume": 633.314, "quote_volume": 23700.87346, "trades": 117, "taker_buy_quote": 6516.33011}, {"ts": 1775769540000, "open": 37.34, "high": 37.44, "low": 37.25, "close": 37.44, "volume": 312.052, "quote_volume": 11649.00937, "trades": 102, "taker_buy_quote": 7654.44378}, {"ts": 1775769600000, "open": 37.42, "high": 37.48, "low": 37.31, "close": 37.32, "volume": 558.952, "quote_volume": 20929.37807, "trades": 86, "taker_buy_quote": 15349.85658}, {"ts": 1775769660000, "open": 37.3, "high": 37.3, "low": 37.16, "close": 37.25, "volume": 557.315, "quote_volume": 20750.23296, "trades": 146, "taker_buy_quote": 8325.48504}, {"ts": 1775769720000, "open": 37.24, "high": 37.26, "low": 37.19, "close": 37.19, "volume": 194.891, "quote_volume": 7254.60088, "trades": 50, "taker_buy_quote": 4385.54097}, {"ts": 1775769780000, "open": 37.19, "high": 37.26, "low": 37.16, "close": 37.23, "volume": 213.474, "quote_volume": 7948.06593, "trades": 44, "taker_buy_quote": 4800.85641}, {"ts": 1775769840000, "open": 37.26, "high": 37.29, "low": 37.15, "close": 37.27, "volume": 660.653, "quote_volume": 24584.64276, "trades": 156, "taker_buy_quote": 12233.74075}, {"ts": 1775769900000, "open": 37.29, "high": 37.3, "low": 37.14, "close": 37.21, "volume": 823.129, "quote_volume": 30619.16466, "trades": 156, "taker_buy_quote": 18431.38795}, {"ts": 1775769960000, "open": 37.23, "high": 37.32, "low": 37.23, "close": 37.32, "volume": 396.32, "quote_volume": 14772.98285, "trades": 72, "taker_buy_quote": 9853.62855}, {"ts": 1775770020000, "open": 37.33, "high": 37.49, "low": 37.33, "close": 37.37, "volume": 755.33, "quote_volume": 28273.42467, "trades": 344, "taker_buy_quote": 14140.11999}, {"ts": 1775770080000, "open": 37.37, "high": 37.42, "low": 37.32, "close": 37.37, "volume": 720.445, "quote_volume": 26939.1018, "trades": 259, "taker_buy_quote": 20755.67956}, {"ts": 1775770140000, "open": 37.37, "high": 37.39, "low": 37.27, "close": 37.29, "volume": 591.619, "quote_volume": 22074.09316, "trades": 107, "taker_buy_quote": 6894.44886}, {"ts": 1775770200000, "open": 37.31, "high": 37.37, "low": 37.24, "close": 37.3, "volume": 980.31, "quote_volume": 36579.41137, "trades": 211, "taker_buy_quote": 27251.06631}, {"ts": 1775770260000, "open": 37.32, "high": 37.36, "low": 36.61, "close": 36.8, "volume": 6027.199, "quote_volume": 222563.34112, "trades": 1555, "taker_buy_quote": 107105.02596}, {"ts": 1775770320000, "open": 36.8, "high": 36.97, "low": 36.68, "close": 36.76, "volume": 2154.821, "quote_volume": 79322.97597, "trades": 405, "taker_buy_quote": 35909.82961}, {"ts": 1775770380000, "open": 36.77, "high": 37.0, "low": 36.77, "close": 36.88, "volume": 2027.41, "quote_volume": 74816.80118, "trades": 1155, "taker_buy_quote": 45770.97362}, {"ts": 1775770440000, "open": 36.9, "high": 36.93, "low": 36.69, "close": 36.92, "volume": 1341.116, "quote_volume": 49341.06589, "trades": 407, "taker_buy_quote": 11314.69984}, {"ts": 1775770500000, "open": 36.93, "high": 36.96, "low": 36.85, "close": 36.92, "volume": 767.116, "quote_volume": 28326.01722, "trades": 100, "taker_buy_quote": 12334.4158}, {"ts": 1775770560000, "open": 36.92, "high": 36.98, "low": 36.91, "close": 36.96, "volume": 477.413, "quote_volume": 17643.61958, "trades": 80, "taker_buy_quote": 10716.11542}, {"ts": 1775770620000, "open": 36.99, "high": 37.18, "low": 36.96, "close": 37.15, "volume": 4186.992, "quote_volume": 155024.27761, "trades": 166, "taker_buy_quote": 137066.68911}, {"ts": 1775770680000, "open": 37.16, "high": 37.33, "low": 37.16, "close": 37.2, "volume": 482.716, "quote_volume": 17977.82485, "trades": 118, "taker_buy_quote": 5588.36352}, {"ts": 1775770740000, "open": 37.2, "high": 37.37, "low": 37.2, "close": 37.34, "volume": 523.809, "quote_volume": 19540.09423, "trades": 77, "taker_buy_quote": 16013.28008}, {"ts": 1775770800000, "open": 37.34, "high": 37.51, "low": 37.33, "close": 37.48, "volume": 1650.732, "quote_volume": 61708.9142, "trades": 173, "taker_buy_quote": 45602.979}, {"ts": 1775770860000, "open": 37.5, "high": 37.76, "low": 37.5, "close": 37.63, "volume": 2053.497, "quote_volume": 77410.57612, "trades": 286, "taker_buy_quote": 51314.9485}, {"ts": 1775770920000, "open": 37.63, "high": 37.64, "low": 37.29, "close": 37.45, "volume": 940.81, "quote_volume": 35227.29801, "trades": 209, "taker_buy_quote": 8830.35636}, {"ts": 1775770980000, "open": 37.43, "high": 37.43, "low": 37.3, "close": 37.34, "volume": 47.281, "quote_volume": 1766.69406, "trades": 32, "taker_buy_quote": 1279.80704}, {"ts": 1775771040000, "open": 37.35, "high": 37.35, "low": 37.29, "close": 37.3, "volume": 94.364, "quote_volume": 3520.10892, "trades": 26, "taker_buy_quote": 1109.17401}, {"ts": 1775771100000, "open": 37.32, "high": 37.41, "low": 37.32, "close": 37.36, "volume": 1353.038, "quote_volume": 50549.19437, "trades": 101, "taker_buy_quote": 10674.50233}, {"ts": 1775771160000, "open": 37.37, "high": 37.39, "low": 37.26, "close": 37.26, "volume": 283.403, "quote_volume": 10581.39474, "trades": 50, "taker_buy_quote": 3825.4802}, {"ts": 1775771220000, "open": 37.27, "high": 37.43, "low": 37.26, "close": 37.35, "volume": 643.508, "quote_volume": 24050.08528, "trades": 213, "taker_buy_quote": 17357.14558}, {"ts": 1775771280000, "open": 37.35, "high": 37.42, "low": 37.32, "close": 37.34, "volume": 754.682, "quote_volume": 28190.79672, "trades": 162, "taker_buy_quote": 9548.30734}, {"ts": 1775771340000, "open": 37.34, "high": 37.37, "low": 37.24, "close": 37.37, "volume": 861.167, "quote_volume": 32130.81201, "trades": 182, "taker_buy_quote": 18989.97162}, {"ts": 1775771400000, "open": 37.36, "high": 37.36, "low": 37.2, "close": 37.25, "volume": 359.925, "quote_volume": 13410.50518, "trades": 146, "taker_buy_quote": 3762.91074}, {"ts": 1775771460000, "open": 37.25, "high": 37.32, "low": 37.22, "close": 37.31, "volume": 200.735, "quote_volume": 7481.04139, "trades": 68, "taker_buy_quote": 5847.14272}, {"ts": 1775771520000, "open": 37.32, "high": 37.35, "low": 37.25, "close": 37.29, "volume": 1013.41, "quote_volume": 37815.80145, "trades": 73, "taker_buy_quote": 6841.74393}, {"ts": 1775771580000, "open": 37.3, "high": 37.35, "low": 37.27, "close": 37.28, "volume": 193.265, "quote_volume": 7211.51362, "trades": 44, "taker_buy_quote": 3621.49457}, {"ts": 1775771640000, "open": 37.27, "high": 37.29, "low": 37.09, "close": 37.09, "volume": 173.563, "quote_volume": 6455.91682, "trades": 88, "taker_buy_quote": 3072.78675}, {"ts": 1775771700000, "open": 37.08, "high": 37.13, "low": 37.04, "close": 37.04, "volume": 474.293, "quote_volume": 17580.66989, "trades": 110, "taker_buy_quote": 5707.61858}, {"ts": 1775771760000, "open": 37.04, "high": 37.11, "low": 36.96, "close": 37.11, "volume": 440.115, "quote_volume": 16294.96041, "trades": 106, "taker_buy_quote": 10074.95703}, {"ts": 1775771820000, "open": 37.1, "high": 37.15, "low": 37.08, "close": 37.1, "volume": 344.526, "quote_volume": 12790.55577, "trades": 61, "taker_buy_quote": 8101.71518}, {"ts": 1775771880000, "open": 37.11, "high": 37.18, "low": 37.06, "close": 37.06, "volume": 318.346, "quote_volume": 11815.51597, "trades": 41, "taker_buy_quote": 3398.74756}, {"ts": 1775771940000, "open": 37.05, "high": 37.05, "low": 36.9, "close": 36.93, "volume": 1049.047, "quote_volume": 38774.40655, "trades": 123, "taker_buy_quote": 12099.57332}, {"ts": 1775772000000, "open": 36.95, "high": 37.1, "low": 36.86, "close": 37.09, "volume": 490.561, "quote_volume": 18119.53411, "trades": 114, "taker_buy_quote": 14531.90114}, {"ts": 1775772060000, "open": 37.07, "high": 37.07, "low": 36.88, "close": 36.9, "volume": 436.064, "quote_volume": 16111.73001, "trades": 97, "taker_buy_quote": 5181.52101}, {"ts": 1775772120000, "open": 36.89, "high": 37.0, "low": 36.83, "close": 37.0, "volume": 681.225, "quote_volume": 25164.0982, "trades": 116, "taker_buy_quote": 20295.18926}, {"ts": 1775772180000, "open": 36.98, "high": 37.12, "low": 36.95, "close": 37.01, "volume": 597.431, "quote_volume": 22128.56401, "trades": 114, "taker_buy_quote": 15233.68706}, {"ts": 1775772240000, "open": 37.03, "high": 37.18, "low": 37.01, "close": 37.17, "volume": 232.951, "quote_volume": 8642.9061, "trades": 62, "taker_buy_quote": 4956.6883}, {"ts": 1775772300000, "open": 37.17, "high": 37.49, "low": 37.17, "close": 37.33, "volume": 1997.81, "quote_volume": 74478.3126, "trades": 232, "taker_buy_quote": 67152.16237}, {"ts": 1775772360000, "open": 37.32, "high": 37.41, "low": 37.28, "close": 37.28, "volume": 735.732, "quote_volume": 27467.66084, "trades": 239, "taker_buy_quote": 18284.46297}, {"ts": 1775772420000, "open": 37.3, "high": 37.3, "low": 37.16, "close": 37.3, "volume": 1183.475, "quote_volume": 44065.65393, "trades": 107, "taker_buy_quote": 41757.50417}, {"ts": 1775772480000, "open": 37.3, "high": 37.42, "low": 37.21, "close": 37.21, "volume": 197.88, "quote_volume": 7383.54761, "trades": 91, "taker_buy_quote": 1968.66135}, {"ts": 1775772540000, "open": 37.2, "high": 37.24, "low": 37.16, "close": 37.2, "volume": 164.917, "quote_volume": 6130.91851, "trades": 53, "taker_buy_quote": 1228.91665}, {"ts": 1775772600000, "open": 37.19, "high": 37.22, "low": 37.1, "close": 37.13, "volume": 374.696, "quote_volume": 13909.96863, "trades": 60, "taker_buy_quote": 10879.77974}, {"ts": 1775772660000, "open": 37.11, "high": 37.18, "low": 37.09, "close": 37.17, "volume": 277.126, "quote_volume": 10293.61081, "trades": 66, "taker_buy_quote": 5694.71257}, {"ts": 1775772720000, "open": 37.18, "high": 37.37, "low": 37.17, "close": 37.35, "volume": 633.596, "quote_volume": 23607.26635, "trades": 91, "taker_buy_quote": 19211.11229}, {"ts": 1775772780000, "open": 37.37, "high": 37.41, "low": 37.16, "close": 37.16, "volume": 750.153, "quote_volume": 27962.87228, "trades": 188, "taker_buy_quote": 11437.76434}, {"ts": 1775772840000, "open": 37.15, "high": 37.19, "low": 37.11, "close": 37.17, "volume": 463.376, "quote_volume": 17216.63842, "trades": 87, "taker_buy_quote": 12469.97726}, {"ts": 1775772900000, "open": 37.17, "high": 37.17, "low": 37.13, "close": 37.17, "volume": 1107.183, "quote_volume": 41149.16798, "trades": 95, "taker_buy_quote": 5605.14575}, {"ts": 1775772960000, "open": 37.14, "high": 37.14, "low": 36.88, "close": 37.02, "volume": 1025.395, "quote_volume": 37914.68047, "trades": 219, "taker_buy_quote": 24694.53279}, {"ts": 1775773020000, "open": 37.02, "high": 37.29, "low": 36.93, "close": 37.19, "volume": 1299.394, "quote_volume": 48364.46806, "trades": 236, "taker_buy_quote": 14558.99067}, {"ts": 1775773080000, "open": 37.19, "high": 37.3, "low": 37.16, "close": 37.25, "volume": 394.017, "quote_volume": 14673.22747, "trades": 155, "taker_buy_quote": 10040.80022}, {"ts": 1775773140000, "open": 37.23, "high": 37.23, "low": 37.13, "close": 37.19, "volume": 1396.709, "quote_volume": 51892.11204, "trades": 178, "taker_buy_quote": 38894.42154}, {"ts": 1775773200000, "open": 37.21, "high": 37.44, "low": 37.21, "close": 37.39, "volume": 497.076, "quote_volume": 18571.74049, "trades": 95, "taker_buy_quote": 12592.19643}, {"ts": 1775773260000, "open": 37.38, "high": 37.47, "low": 37.36, "close": 37.42, "volume": 712.667, "quote_volume": 26674.69929, "trades": 121, "taker_buy_quote": 16152.98365}, {"ts": 1775773320000, "open": 37.41, "high": 37.45, "low": 37.34, "close": 37.34, "volume": 795.041, "quote_volume": 29729.27686, "trades": 155, "taker_buy_quote": 11519.92527}, {"ts": 1775773380000, "open": 37.34, "high": 37.45, "low": 37.34, "close": 37.44, "volume": 559.293, "quote_volume": 20917.17489, "trades": 104, "taker_buy_quote": 5246.73742}, {"ts": 1775773440000, "open": 37.47, "high": 37.5, "low": 37.31, "close": 37.35, "volume": 434.955, "quote_volume": 16269.54356, "trades": 134, "taker_buy_quote": 4605.04513}, {"ts": 1775773500000, "open": 37.38, "high": 37.54, "low": 37.38, "close": 37.4, "volume": 376.486, "quote_volume": 14107.4849, "trades": 95, "taker_buy_quote": 11233.32908}, {"ts": 1775773560000, "open": 37.4, "high": 37.4, "low": 37.26, "close": 37.28, "volume": 123.118, "quote_volume": 4594.67448, "trades": 41, "taker_buy_quote": 2931.78433}, {"ts": 1775773620000, "open": 37.27, "high": 37.29, "low": 37.23, "close": 37.25, "volume": 147.286, "quote_volume": 5486.54842, "trades": 52, "taker_buy_quote": 2735.72429}, {"ts": 1775773680000, "open": 37.24, "high": 37.27, "low": 37.2, "close": 37.27, "volume": 507.769, "quote_volume": 18898.192, "trades": 71, "taker_buy_quote": 1947.12374}, {"ts": 1775773740000, "open": 37.27, "high": 37.32, "low": 37.11, "close": 37.13, "volume": 455.259, "quote_volume": 16943.68729, "trades": 144, "taker_buy_quote": 10291.86529}, {"ts": 1775773800000, "open": 37.12, "high": 37.14, "low": 37.05, "close": 37.11, "volume": 418.826, "quote_volume": 15538.22386, "trades": 104, "taker_buy_quote": 6307.49323}, {"ts": 1775773860000, "open": 37.09, "high": 37.13, "low": 37.05, "close": 37.13, "volume": 246.102, "quote_volume": 9126.8458, "trades": 84, "taker_buy_quote": 3349.71385}, {"ts": 1775773920000, "open": 37.15, "high": 37.25, "low": 37.15, "close": 37.25, "volume": 140.14, "quote_volume": 5214.16716, "trades": 47, "taker_buy_quote": 2345.08557}, {"ts": 1775773980000, "open": 37.29, "high": 37.32, "low": 37.23, "close": 37.31, "volume": 1371.655, "quote_volume": 51146.72127, "trades": 99, "taker_buy_quote": 34680.57291}, {"ts": 1775774040000, "open": 37.33, "high": 37.43, "low": 37.23, "close": 37.25, "volume": 257.811, "quote_volume": 9629.85685, "trades": 113, "taker_buy_quote": 4208.75997}, {"ts": 1775774100000, "open": 37.26, "high": 37.26, "low": 37.12, "close": 37.18, "volume": 163.976, "quote_volume": 6100.52127, "trades": 81, "taker_buy_quote": 2895.21641}, {"ts": 1775774160000, "open": 37.18, "high": 37.35, "low": 37.18, "close": 37.28, "volume": 136.497, "quote_volume": 5086.87067, "trades": 63, "taker_buy_quote": 3202.26775}, {"ts": 1775774220000, "open": 37.28, "high": 37.34, "low": 37.24, "close": 37.24, "volume": 1765.376, "quote_volume": 65850.01365, "trades": 75, "taker_buy_quote": 8874.95996}, {"ts": 1775774280000, "open": 37.23, "high": 37.26, "low": 37.18, "close": 37.19, "volume": 80.774, "quote_volume": 3004.88092, "trades": 34, "taker_buy_quote": 1662.56217}, {"ts": 1775774340000, "open": 37.2, "high": 37.23, "low": 37.16, "close": 37.19, "volume": 113.602, "quote_volume": 4226.61528, "trades": 44, "taker_buy_quote": 1679.9117}, {"ts": 1775774400000, "open": 37.2, "high": 37.34, "low": 37.2, "close": 37.23, "volume": 874.707, "quote_volume": 32588.78243, "trades": 87, "taker_buy_quote": 19728.96523}, {"ts": 1775774460000, "open": 37.22, "high": 37.3, "low": 37.19, "close": 37.19, "volume": 298.552, "quote_volume": 11122.97734, "trades": 54, "taker_buy_quote": 7605.87664}, {"ts": 1775774520000, "open": 37.2, "high": 37.25, "low": 37.18, "close": 37.22, "volume": 547.497, "quote_volume": 20368.83856, "trades": 88, "taker_buy_quote": 10711.97299}, {"ts": 1775774580000, "open": 37.22, "high": 37.25, "low": 37.17, "close": 37.19, "volume": 48.595, "quote_volume": 1808.58577, "trades": 27, "taker_buy_quote": 584.50592}, {"ts": 1775774640000, "open": 37.2, "high": 37.22, "low": 37.12, "close": 37.12, "volume": 462.095, "quote_volume": 17186.39167, "trades": 84, "taker_buy_quote": 3299.58837}, {"ts": 1775774700000, "open": 37.12, "high": 37.13, "low": 36.92, "close": 36.98, "volume": 678.409, "quote_volume": 25110.82337, "trades": 184, "taker_buy_quote": 5317.50387}, {"ts": 1775774760000, "open": 36.95, "high": 37.09, "low": 36.83, "close": 37.09, "volume": 1581.547, "quote_volume": 58397.02582, "trades": 246, "taker_buy_quote": 24010.57949}, {"ts": 1775774820000, "open": 37.09, "high": 37.09, "low": 37.01, "close": 37.06, "volume": 398.591, "quote_volume": 14768.54813, "trades": 69, "taker_buy_quote": 2169.06787}, {"ts": 1775774880000, "open": 37.05, "high": 37.05, "low": 36.94, "close": 36.94, "volume": 371.361, "quote_volume": 13744.14033, "trades": 98, "taker_buy_quote": 2038.21013}, {"ts": 1775774940000, "open": 36.95, "high": 37.13, "low": 36.95, "close": 37.08, "volume": 646.709, "quote_volume": 23944.64809, "trades": 156, "taker_buy_quote": 17093.14476}, {"ts": 1775775000000, "open": 37.07, "high": 37.15, "low": 37.01, "close": 37.1, "volume": 338.159, "quote_volume": 12543.70574, "trades": 70, "taker_buy_quote": 5401.52626}, {"ts": 1775775060000, "open": 37.1, "high": 37.1, "low": 37.0, "close": 37.05, "volume": 236.097, "quote_volume": 8745.97343, "trades": 47, "taker_buy_quote": 4420.72369}, {"ts": 1775775120000, "open": 37.04, "high": 37.04, "low": 36.89, "close": 36.89, "volume": 190.086, "quote_volume": 7032.50204, "trades": 35, "taker_buy_quote": 3015.68391}, {"ts": 1775775180000, "open": 36.89, "high": 36.95, "low": 36.89, "close": 36.92, "volume": 76.873, "quote_volume": 2839.00743, "trades": 31, "taker_buy_quote": 2645.81773}, {"ts": 1775775240000, "open": 36.93, "high": 37.02, "low": 36.92, "close": 36.96, "volume": 214.499, "quote_volume": 7931.85075, "trades": 43, "taker_buy_quote": 6287.80229}, {"ts": 1775775300000, "open": 37.0, "high": 37.02, "low": 36.93, "close": 36.93, "volume": 129.14, "quote_volume": 4779.37091, "trades": 26, "taker_buy_quote": 1683.4002}, {"ts": 1775775360000, "open": 36.92, "high": 36.97, "low": 36.89, "close": 36.89, "volume": 144.141, "quote_volume": 5326.80852, "trades": 34, "taker_buy_quote": 2199.39703}, {"ts": 1775775420000, "open": 36.89, "high": 36.89, "low": 36.71, "close": 36.82, "volume": 1150.747, "quote_volume": 42342.78948, "trades": 214, "taker_buy_quote": 17154.89716}, {"ts": 1775775480000, "open": 36.79, "high": 37.06, "low": 36.79, "close": 37.02, "volume": 823.541, "quote_volume": 30476.0679, "trades": 134, "taker_buy_quote": 24161.36825}, {"ts": 1775775540000, "open": 37.01, "high": 37.02, "low": 36.94, "close": 36.97, "volume": 356.836, "quote_volume": 13197.86095, "trades": 76, "taker_buy_quote": 5856.43484}, {"ts": 1775775600000, "open": 36.97, "high": 36.99, "low": 36.93, "close": 36.94, "volume": 499.931, "quote_volume": 18481.85925, "trades": 59, "taker_buy_quote": 11387.80499}, {"ts": 1775775660000, "open": 36.94, "high": 37.06, "low": 36.89, "close": 37.0, "volume": 1904.056, "quote_volume": 70424.63002, "trades": 183, "taker_buy_quote": 45374.01266}, {"ts": 1775775720000, "open": 37.03, "high": 37.03, "low": 36.78, "close": 36.79, "volume": 219.831, "quote_volume": 8103.51488, "trades": 105, "taker_buy_quote": 2922.62575}, {"ts": 1775775780000, "open": 36.78, "high": 36.87, "low": 36.77, "close": 36.87, "volume": 310.954, "quote_volume": 11448.0406, "trades": 106, "taker_buy_quote": 7089.57663}, {"ts": 1775775840000, "open": 36.87, "high": 37.0, "low": 36.85, "close": 36.92, "volume": 168.412, "quote_volume": 6219.88088, "trades": 65, "taker_buy_quote": 2817.48692}, {"ts": 1775775900000, "open": 36.9, "high": 36.91, "low": 36.84, "close": 36.91, "volume": 96.525, "quote_volume": 3559.28494, "trades": 31, "taker_buy_quote": 698.63709}, {"ts": 1775775960000, "open": 36.9, "high": 36.98, "low": 36.75, "close": 36.82, "volume": 666.072, "quote_volume": 24554.09626, "trades": 156, "taker_buy_quote": 8721.48783}, {"ts": 1775776020000, "open": 36.81, "high": 36.91, "low": 36.79, "close": 36.86, "volume": 905.308, "quote_volume": 33344.8234, "trades": 154, "taker_buy_quote": 16735.70754}, {"ts": 1775776080000, "open": 36.88, "high": 36.98, "low": 36.88, "close": 36.9, "volume": 158.445, "quote_volume": 5854.86118, "trades": 63, "taker_buy_quote": 2506.25947}, {"ts": 1775776140000, "open": 36.95, "high": 36.97, "low": 36.93, "close": 36.95, "volume": 98.979, "quote_volume": 3656.9542, "trades": 35, "taker_buy_quote": 759.61778}, {"ts": 1775776200000, "open": 36.95, "high": 37.0, "low": 36.93, "close": 36.93, "volume": 584.754, "quote_volume": 21615.08931, "trades": 93, "taker_buy_quote": 7325.47646}, {"ts": 1775776260000, "open": 36.92, "high": 36.94, "low": 36.9, "close": 36.93, "volume": 70.418, "quote_volume": 2599.46753, "trades": 23, "taker_buy_quote": 173.81936}, {"ts": 1775776320000, "open": 36.92, "high": 36.96, "low": 36.86, "close": 36.92, "volume": 169.839, "quote_volume": 6269.30964, "trades": 62, "taker_buy_quote": 2132.2914}, {"ts": 1775776380000, "open": 36.93, "high": 36.99, "low": 36.84, "close": 36.84, "volume": 339.74, "quote_volume": 12550.67344, "trades": 112, "taker_buy_quote": 573.65055}, {"ts": 1775776440000, "open": 36.83, "high": 36.93, "low": 36.79, "close": 36.89, "volume": 148.275, "quote_volume": 5466.09681, "trades": 63, "taker_buy_quote": 2996.6326}, {"ts": 1775776500000, "open": 36.89, "high": 36.92, "low": 36.82, "close": 36.83, "volume": 259.194, "quote_volume": 9548.1945, "trades": 22, "taker_buy_quote": 1350.46222}, {"ts": 1775776560000, "open": 36.83, "high": 36.83, "low": 36.51, "close": 36.58, "volume": 2466.798, "quote_volume": 90296.26923, "trades": 360, "taker_buy_quote": 28456.23159}, {"ts": 1775776620000, "open": 36.54, "high": 36.78, "low": 36.53, "close": 36.75, "volume": 681.892, "quote_volume": 24995.73081, "trades": 260, "taker_buy_quote": 13654.02589}, {"ts": 1775776680000, "open": 36.74, "high": 36.81, "low": 36.7, "close": 36.75, "volume": 257.016, "quote_volume": 9445.80237, "trades": 113, "taker_buy_quote": 2703.78626}, {"ts": 1775776740000, "open": 36.74, "high": 36.79, "low": 36.72, "close": 36.76, "volume": 281.259, "quote_volume": 10338.90662, "trades": 117, "taker_buy_quote": 2766.1764}, {"ts": 1775776800000, "open": 36.76, "high": 36.86, "low": 36.75, "close": 36.8, "volume": 222.529, "quote_volume": 8188.18252, "trades": 94, "taker_buy_quote": 2787.4542}, {"ts": 1775776860000, "open": 36.82, "high": 36.9, "low": 36.8, "close": 36.84, "volume": 330.088, "quote_volume": 12163.08035, "trades": 128, "taker_buy_quote": 6547.96195}, {"ts": 1775776920000, "open": 36.83, "high": 36.99, "low": 36.82, "close": 36.93, "volume": 686.262, "quote_volume": 25344.3765, "trades": 97, "taker_buy_quote": 15017.27682}, {"ts": 1775776980000, "open": 36.97, "high": 37.07, "low": 36.97, "close": 37.07, "volume": 306.51, "quote_volume": 11346.96883, "trades": 105, "taker_buy_quote": 9372.19277}, {"ts": 1775777040000, "open": 37.08, "high": 37.08, "low": 36.76, "close": 36.84, "volume": 1689.908, "quote_volume": 62369.17404, "trades": 361, "taker_buy_quote": 12684.77424}, {"ts": 1775777100000, "open": 36.82, "high": 36.83, "low": 36.73, "close": 36.73, "volume": 306.1, "quote_volume": 11252.09357, "trades": 63, "taker_buy_quote": 1956.11059}, {"ts": 1775777160000, "open": 36.74, "high": 36.78, "low": 36.71, "close": 36.73, "volume": 113.154, "quote_volume": 4157.53979, "trades": 79, "taker_buy_quote": 2736.92525}, {"ts": 1775777220000, "open": 36.72, "high": 36.8, "low": 36.71, "close": 36.8, "volume": 470.595, "quote_volume": 17285.53712, "trades": 289, "taker_buy_quote": 14830.78835}, {"ts": 1775777280000, "open": 36.75, "high": 36.79, "low": 36.72, "close": 36.76, "volume": 202.397, "quote_volume": 7440.80859, "trades": 81, "taker_buy_quote": 5266.15138}, {"ts": 1775777340000, "open": 36.74, "high": 36.74, "low": 36.71, "close": 36.72, "volume": 79.134, "quote_volume": 2905.52472, "trades": 36, "taker_buy_quote": 963.4608}, {"ts": 1775777400000, "open": 36.7, "high": 36.72, "low": 36.53, "close": 36.56, "volume": 440.738, "quote_volume": 16137.05323, "trades": 173, "taker_buy_quote": 1902.77065}, {"ts": 1775777460000, "open": 36.55, "high": 36.65, "low": 36.52, "close": 36.64, "volume": 592.529, "quote_volume": 21675.59358, "trades": 117, "taker_buy_quote": 19904.17591}, {"ts": 1775777520000, "open": 36.61, "high": 36.65, "low": 36.52, "close": 36.6, "volume": 177.126, "quote_volume": 6476.48153, "trades": 77, "taker_buy_quote": 1868.00997}, {"ts": 1775777580000, "open": 36.61, "high": 36.61, "low": 36.34, "close": 36.34, "volume": 861.411, "quote_volume": 31403.46849, "trades": 133, "taker_buy_quote": 1426.67333}, {"ts": 1775777640000, "open": 36.35, "high": 36.42, "low": 36.3, "close": 36.39, "volume": 489.964, "quote_volume": 17813.2232, "trades": 139, "taker_buy_quote": 6495.10944}, {"ts": 1775777700000, "open": 36.39, "high": 36.41, "low": 36.34, "close": 36.36, "volume": 432.21, "quote_volume": 15721.32354, "trades": 76, "taker_buy_quote": 3228.45689}, {"ts": 1775777760000, "open": 36.37, "high": 36.44, "low": 36.26, "close": 36.29, "volume": 412.346, "quote_volume": 14980.27991, "trades": 92, "taker_buy_quote": 5590.43492}, {"ts": 1775777820000, "open": 36.29, "high": 36.34, "low": 36.28, "close": 36.28, "volume": 365.518, "quote_volume": 13265.62, "trades": 67, "taker_buy_quote": 8887.52891}, {"ts": 1775777880000, "open": 36.29, "high": 36.33, "low": 36.23, "close": 36.33, "volume": 576.128, "quote_volume": 20893.36028, "trades": 139, "taker_buy_quote": 5236.18789}, {"ts": 1775777940000, "open": 36.32, "high": 36.39, "low": 36.31, "close": 36.34, "volume": 1146.047, "quote_volume": 41647.40258, "trades": 93, "taker_buy_quote": 38644.99947}, {"ts": 1775778000000, "open": 36.33, "high": 36.37, "low": 36.32, "close": 36.37, "volume": 175.276, "quote_volume": 6371.78184, "trades": 47, "taker_buy_quote": 3234.40323}, {"ts": 1775778060000, "open": 36.39, "high": 36.46, "low": 36.36, "close": 36.36, "volume": 234.366, "quote_volume": 8529.0247, "trades": 62, "taker_buy_quote": 4332.88037}, {"ts": 1775778120000, "open": 36.35, "high": 36.36, "low": 36.33, "close": 36.33, "volume": 111.647, "quote_volume": 4057.91387, "trades": 18, "taker_buy_quote": 377.99892}, {"ts": 1775778180000, "open": 36.36, "high": 36.46, "low": 36.36, "close": 36.44, "volume": 357.018, "quote_volume": 12984.67366, "trades": 44, "taker_buy_quote": 12448.33871}, {"ts": 1775778240000, "open": 36.46, "high": 36.47, "low": 36.35, "close": 36.35, "volume": 158.645, "quote_volume": 5775.42374, "trades": 57, "taker_buy_quote": 269.70327}, {"ts": 1775778300000, "open": 36.35, "high": 36.35, "low": 36.17, "close": 36.25, "volume": 537.371, "quote_volume": 19470.04441, "trades": 124, "taker_buy_quote": 9021.0298}, {"ts": 1775778360000, "open": 36.28, "high": 36.35, "low": 36.27, "close": 36.31, "volume": 212.87, "quote_volume": 7727.0803, "trades": 65, "taker_buy_quote": 4323.30708}, {"ts": 1775778420000, "open": 36.33, "high": 36.43, "low": 36.32, "close": 36.39, "volume": 170.581, "quote_volume": 6209.46164, "trades": 50, "taker_buy_quote": 3875.23739}, {"ts": 1775778480000, "open": 36.38, "high": 36.38, "low": 36.31, "close": 36.32, "volume": 244.86, "quote_volume": 8895.73119, "trades": 66, "taker_buy_quote": 4896.26377}, {"ts": 1775778540000, "open": 36.32, "high": 36.35, "low": 36.3, "close": 36.35, "volume": 854.607, "quote_volume": 31039.4826, "trades": 79, "taker_buy_quote": 17449.39253}, {"ts": 1775778600000, "open": 36.36, "high": 36.48, "low": 36.34, "close": 36.47, "volume": 672.317, "quote_volume": 24488.77385, "trades": 116, "taker_buy_quote": 20651.04078}, {"ts": 1775778660000, "open": 36.45, "high": 36.49, "low": 36.43, "close": 36.45, "volume": 575.092, "quote_volume": 20971.15844, "trades": 73, "taker_buy_quote": 14622.59378}, {"ts": 1775778720000, "open": 36.46, "high": 36.46, "low": 36.37, "close": 36.42, "volume": 71.605, "quote_volume": 2606.05285, "trades": 28, "taker_buy_quote": 1028.71946}, {"ts": 1775778780000, "open": 36.41, "high": 36.44, "low": 36.37, "close": 36.43, "volume": 475.605, "quote_volume": 17313.69138, "trades": 42, "taker_buy_quote": 14558.46351}, {"ts": 1775778840000, "open": 36.42, "high": 36.44, "low": 36.34, "close": 36.34, "volume": 55.37, "quote_volume": 2015.76462, "trades": 24, "taker_buy_quote": 1024.42839}, {"ts": 1775778900000, "open": 36.33, "high": 36.34, "low": 36.31, "close": 36.33, "volume": 104.213, "quote_volume": 3785.47648, "trades": 42, "taker_buy_quote": 1132.07694}, {"ts": 1775778960000, "open": 36.32, "high": 36.33, "low": 36.3, "close": 36.3, "volume": 107.414, "quote_volume": 3900.21543, "trades": 23, "taker_buy_quote": 972.49978}, {"ts": 1775779020000, "open": 36.27, "high": 36.27, "low": 36.01, "close": 36.1, "volume": 1787.488, "quote_volume": 64496.1751, "trades": 352, "taker_buy_quote": 36547.97854}, {"ts": 1775779080000, "open": 36.1, "high": 36.1, "low": 36.03, "close": 36.05, "volume": 645.827, "quote_volume": 23301.02071, "trades": 123, "taker_buy_quote": 12513.89567}, {"ts": 1775779140000, "open": 36.04, "high": 36.04, "low": 35.86, "close": 35.98, "volume": 1579.02, "quote_volume": 56771.67194, "trades": 389, "taker_buy_quote": 13514.11128}, {"ts": 1775779200000, "open": 35.97, "high": 35.98, "low": 35.86, "close": 35.91, "volume": 660.938, "quote_volume": 23733.29661, "trades": 168, "taker_buy_quote": 11593.07468}, {"ts": 1775779260000, "open": 35.9, "high": 35.99, "low": 35.9, "close": 35.99, "volume": 1559.265, "quote_volume": 56019.99429, "trades": 171, "taker_buy_quote": 44402.8868}, {"ts": 1775779320000, "open": 35.98, "high": 36.01, "low": 35.91, "close": 35.93, "volume": 462.11, "quote_volume": 16619.18805, "trades": 135, "taker_buy_quote": 1072.77744}, {"ts": 1775779380000, "open": 35.92, "high": 36.05, "low": 35.91, "close": 35.98, "volume": 434.771, "quote_volume": 15648.16338, "trades": 181, "taker_buy_quote": 6087.71404}, {"ts": 1775779440000, "open": 35.99, "high": 36.12, "low": 35.99, "close": 36.02, "volume": 965.748, "quote_volume": 34816.85277, "trades": 173, "taker_buy_quote": 28878.58618}, {"ts": 1775779500000, "open": 36.02, "high": 36.16, "low": 36.0, "close": 36.15, "volume": 377.748, "quote_volume": 13621.70335, "trades": 141, "taker_buy_quote": 8142.36154}, {"ts": 1775779560000, "open": 36.15, "high": 36.25, "low": 36.11, "close": 36.16, "volume": 701.65, "quote_volume": 25404.59629, "trades": 122, "taker_buy_quote": 4317.04127}, {"ts": 1775779620000, "open": 36.16, "high": 36.23, "low": 36.12, "close": 36.18, "volume": 295.28, "quote_volume": 10681.03743, "trades": 155, "taker_buy_quote": 5705.76215}, {"ts": 1775779680000, "open": 36.2, "high": 36.2, "low": 36.0, "close": 36.01, "volume": 414.01, "quote_volume": 14934.10809, "trades": 153, "taker_buy_quote": 5279.50654}, {"ts": 1775779740000, "open": 36.02, "high": 36.14, "low": 35.97, "close": 36.02, "volume": 500.152, "quote_volume": 18029.55547, "trades": 154, "taker_buy_quote": 8766.49556}, {"ts": 1775779800000, "open": 36.0, "high": 36.0, "low": 35.63, "close": 35.73, "volume": 2855.368, "quote_volume": 102089.39272, "trades": 384, "taker_buy_quote": 29121.0543}, {"ts": 1775779860000, "open": 35.71, "high": 35.82, "low": 35.69, "close": 35.81, "volume": 602.75, "quote_volume": 21553.30002, "trades": 131, "taker_buy_quote": 15284.67284}, {"ts": 1775779920000, "open": 35.8, "high": 35.95, "low": 35.77, "close": 35.77, "volume": 416.403, "quote_volume": 14925.04659, "trades": 133, "taker_buy_quote": 4026.43556}, {"ts": 1775779980000, "open": 35.78, "high": 35.82, "low": 35.76, "close": 35.78, "volume": 479.124, "quote_volume": 17151.81433, "trades": 89, "taker_buy_quote": 1969.38127}, {"ts": 1775780040000, "open": 35.79, "high": 35.79, "low": 35.64, "close": 35.7, "volume": 1029.417, "quote_volume": 36769.64833, "trades": 172, "taker_buy_quote": 3461.85243}, {"ts": 1775780100000, "open": 35.68, "high": 35.75, "low": 35.66, "close": 35.72, "volume": 43.844, "quote_volume": 1565.21452, "trades": 22, "taker_buy_quote": 1288.61266}, {"ts": 1775780160000, "open": 35.74, "high": 35.76, "low": 35.69, "close": 35.71, "volume": 261.691, "quote_volume": 9351.21477, "trades": 73, "taker_buy_quote": 5200.95838}, {"ts": 1775780220000, "open": 35.72, "high": 35.78, "low": 35.69, "close": 35.69, "volume": 544.303, "quote_volume": 19446.61147, "trades": 43, "taker_buy_quote": 17976.70498}, {"ts": 1775780280000, "open": 35.69, "high": 35.75, "low": 35.66, "close": 35.67, "volume": 208.755, "quote_volume": 7454.3352, "trades": 88, "taker_buy_quote": 2716.62815}, {"ts": 1775780340000, "open": 35.68, "high": 35.72, "low": 35.64, "close": 35.67, "volume": 526.158, "quote_volume": 18779.68045, "trades": 137, "taker_buy_quote": 13498.45934}, {"ts": 1775780400000, "open": 35.68, "high": 35.71, "low": 35.61, "close": 35.61, "volume": 244.057, "quote_volume": 8700.37082, "trades": 100, "taker_buy_quote": 1583.15435}, {"ts": 1775780460000, "open": 35.61, "high": 35.7, "low": 35.59, "close": 35.65, "volume": 761.902, "quote_volume": 27153.9475, "trades": 129, "taker_buy_quote": 19609.25348}, {"ts": 1775780520000, "open": 35.65, "high": 35.82, "low": 35.65, "close": 35.82, "volume": 176.478, "quote_volume": 6311.44005, "trades": 51, "taker_buy_quote": 4562.57516}, {"ts": 1775780580000, "open": 35.83, "high": 35.9, "low": 35.83, "close": 35.87, "volume": 182.338, "quote_volume": 6542.3077, "trades": 30, "taker_buy_quote": 190.36148}, {"ts": 1775780640000, "open": 35.86, "high": 35.9, "low": 35.83, "close": 35.84, "volume": 96.027, "quote_volume": 3444.37688, "trades": 33, "taker_buy_quote": 1731.79593}, {"ts": 1775780700000, "open": 35.84, "high": 35.88, "low": 35.81, "close": 35.86, "volume": 306.423, "quote_volume": 10984.37229, "trades": 57, "taker_buy_quote": 4068.02054}, {"ts": 1775780760000, "open": 35.87, "high": 35.89, "low": 35.86, "close": 35.87, "volume": 78.811, "quote_volume": 2827.03992, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775780820000, "open": 35.89, "high": 35.96, "low": 35.89, "close": 35.89, "volume": 93.611, "quote_volume": 3363.31742, "trades": 32, "taker_buy_quote": 2701.42032}, {"ts": 1775780880000, "open": 35.9, "high": 35.97, "low": 35.85, "close": 35.97, "volume": 643.838, "quote_volume": 23093.64868, "trades": 76, "taker_buy_quote": 3548.27602}, {"ts": 1775780940000, "open": 35.97, "high": 36.13, "low": 35.95, "close": 36.12, "volume": 193.359, "quote_volume": 6963.08536, "trades": 79, "taker_buy_quote": 4909.3686}, {"ts": 1775781000000, "open": 36.13, "high": 36.35, "low": 36.09, "close": 36.32, "volume": 826.166, "quote_volume": 29949.07062, "trades": 209, "taker_buy_quote": 15016.32897}, {"ts": 1775781060000, "open": 36.32, "high": 36.32, "low": 36.12, "close": 36.18, "volume": 531.821, "quote_volume": 19246.65708, "trades": 99, "taker_buy_quote": 7008.78641}, {"ts": 1775781120000, "open": 36.2, "high": 36.25, "low": 36.16, "close": 36.18, "volume": 257.578, "quote_volume": 9323.02833, "trades": 89, "taker_buy_quote": 2847.32244}, {"ts": 1775781180000, "open": 36.15, "high": 36.46, "low": 36.14, "close": 36.4, "volume": 1744.728, "quote_volume": 63518.76372, "trades": 248, "taker_buy_quote": 48851.83955}, {"ts": 1775781240000, "open": 36.4, "high": 36.48, "low": 36.35, "close": 36.45, "volume": 338.832, "quote_volume": 12336.68063, "trades": 89, "taker_buy_quote": 4355.28137}, {"ts": 1775781300000, "open": 36.46, "high": 36.57, "low": 36.38, "close": 36.38, "volume": 1152.38, "quote_volume": 42025.30885, "trades": 257, "taker_buy_quote": 22055.65742}, {"ts": 1775781360000, "open": 36.37, "high": 36.44, "low": 36.34, "close": 36.42, "volume": 159.861, "quote_volume": 5815.53705, "trades": 77, "taker_buy_quote": 1027.23327}, {"ts": 1775781420000, "open": 36.39, "high": 36.42, "low": 36.23, "close": 36.23, "volume": 266.526, "quote_volume": 9676.21808, "trades": 91, "taker_buy_quote": 2479.21191}, {"ts": 1775781480000, "open": 36.22, "high": 36.22, "low": 35.9, "close": 35.93, "volume": 1831.944, "quote_volume": 65955.16674, "trades": 292, "taker_buy_quote": 40827.33971}, {"ts": 1775781540000, "open": 35.91, "high": 35.93, "low": 35.75, "close": 35.8, "volume": 537.752, "quote_volume": 19267.77354, "trades": 125, "taker_buy_quote": 4889.2087}, {"ts": 1775781600000, "open": 35.79, "high": 35.84, "low": 35.71, "close": 35.82, "volume": 784.793, "quote_volume": 28064.64325, "trades": 109, "taker_buy_quote": 18258.43967}, {"ts": 1775781660000, "open": 35.84, "high": 35.87, "low": 35.79, "close": 35.86, "volume": 238.204, "quote_volume": 8533.74866, "trades": 69, "taker_buy_quote": 2404.63803}, {"ts": 1775781720000, "open": 35.87, "high": 35.87, "low": 35.78, "close": 35.81, "volume": 318.859, "quote_volume": 11422.92593, "trades": 88, "taker_buy_quote": 3335.58165}, {"ts": 1775781780000, "open": 35.75, "high": 35.75, "low": 35.66, "close": 35.74, "volume": 625.541, "quote_volume": 22324.04922, "trades": 97, "taker_buy_quote": 5308.90888}, {"ts": 1775781840000, "open": 35.74, "high": 35.82, "low": 35.74, "close": 35.82, "volume": 74.314, "quote_volume": 2658.86191, "trades": 27, "taker_buy_quote": 1978.69485}, {"ts": 1775781900000, "open": 35.82, "high": 35.83, "low": 35.7, "close": 35.7, "volume": 29.053, "quote_volume": 1039.041, "trades": 22, "taker_buy_quote": 431.47494}, {"ts": 1775781960000, "open": 35.69, "high": 35.81, "low": 35.66, "close": 35.81, "volume": 82.034, "quote_volume": 2931.38212, "trades": 41, "taker_buy_quote": 2560.21792}, {"ts": 1775782020000, "open": 35.82, "high": 35.86, "low": 35.78, "close": 35.83, "volume": 101.815, "quote_volume": 3648.1909, "trades": 47, "taker_buy_quote": 1564.26698}, {"ts": 1775782080000, "open": 35.83, "high": 35.96, "low": 35.83, "close": 35.94, "volume": 86.175, "quote_volume": 3094.90375, "trades": 42, "taker_buy_quote": 3044.28739}, {"ts": 1775782140000, "open": 35.93, "high": 35.98, "low": 35.92, "close": 35.94, "volume": 133.756, "quote_volume": 4809.38658, "trades": 29, "taker_buy_quote": 647.59365}, {"ts": 1775782200000, "open": 35.93, "high": 35.96, "low": 35.9, "close": 35.94, "volume": 228.428, "quote_volume": 8208.9054, "trades": 63, "taker_buy_quote": 7057.13962}, {"ts": 1775782260000, "open": 35.96, "high": 36.0, "low": 35.93, "close": 36.0, "volume": 84.944, "quote_volume": 3053.64882, "trades": 30, "taker_buy_quote": 383.68855}, {"ts": 1775782320000, "open": 36.01, "high": 36.14, "low": 36.01, "close": 36.12, "volume": 466.102, "quote_volume": 16818.11301, "trades": 112, "taker_buy_quote": 13008.94708}, {"ts": 1775782380000, "open": 36.13, "high": 36.27, "low": 36.13, "close": 36.27, "volume": 261.92, "quote_volume": 9488.23731, "trades": 94, "taker_buy_quote": 7803.24569}, {"ts": 1775782440000, "open": 36.24, "high": 36.31, "low": 36.22, "close": 36.23, "volume": 626.672, "quote_volume": 22722.35148, "trades": 103, "taker_buy_quote": 16528.97051}, {"ts": 1775782500000, "open": 36.23, "high": 36.23, "low": 36.17, "close": 36.19, "volume": 352.931, "quote_volume": 12775.53307, "trades": 72, "taker_buy_quote": 1745.37583}, {"ts": 1775782560000, "open": 36.21, "high": 36.3, "low": 36.21, "close": 36.29, "volume": 115.768, "quote_volume": 4200.5649, "trades": 35, "taker_buy_quote": 1666.00224}, {"ts": 1775782620000, "open": 36.29, "high": 36.39, "low": 36.25, "close": 36.35, "volume": 1637.168, "quote_volume": 59483.64314, "trades": 384, "taker_buy_quote": 37984.43873}, {"ts": 1775782680000, "open": 36.34, "high": 36.41, "low": 36.3, "close": 36.3, "volume": 2464.651, "quote_volume": 89678.73499, "trades": 157, "taker_buy_quote": 22702.48664}, {"ts": 1775782740000, "open": 36.3, "high": 36.44, "low": 36.3, "close": 36.38, "volume": 257.378, "quote_volume": 9357.02111, "trades": 55, "taker_buy_quote": 4787.20801}, {"ts": 1775782800000, "open": 36.39, "high": 36.43, "low": 36.37, "close": 36.37, "volume": 158.447, "quote_volume": 5768.41508, "trades": 54, "taker_buy_quote": 4310.00718}, {"ts": 1775782860000, "open": 36.37, "high": 36.37, "low": 36.34, "close": 36.35, "volume": 34.156, "quote_volume": 1241.80877, "trades": 15, "taker_buy_quote": 305.08969}, {"ts": 1775782920000, "open": 36.38, "high": 36.48, "low": 36.36, "close": 36.41, "volume": 133.007, "quote_volume": 4844.51684, "trades": 61, "taker_buy_quote": 3211.96769}, {"ts": 1775782980000, "open": 36.41, "high": 36.47, "low": 36.37, "close": 36.38, "volume": 233.612, "quote_volume": 8501.94355, "trades": 65, "taker_buy_quote": 1060.04975}, {"ts": 1775783040000, "open": 36.37, "high": 36.44, "low": 36.37, "close": 36.41, "volume": 92.216, "quote_volume": 3357.07729, "trades": 48, "taker_buy_quote": 2516.79248}, {"ts": 1775783100000, "open": 36.44, "high": 36.54, "low": 36.39, "close": 36.48, "volume": 1490.205, "quote_volume": 54336.43932, "trades": 119, "taker_buy_quote": 52395.24174}, {"ts": 1775783160000, "open": 36.46, "high": 36.5, "low": 36.46, "close": 36.5, "volume": 71.036, "quote_volume": 2592.08434, "trades": 24, "taker_buy_quote": 1190.23694}, {"ts": 1775783220000, "open": 36.5, "high": 36.55, "low": 36.37, "close": 36.38, "volume": 681.686, "quote_volume": 24883.86299, "trades": 128, "taker_buy_quote": 12830.91121}, {"ts": 1775783280000, "open": 36.38, "high": 36.38, "low": 36.22, "close": 36.23, "volume": 1045.873, "quote_volume": 37956.54255, "trades": 148, "taker_buy_quote": 17307.34143}, {"ts": 1775783340000, "open": 36.24, "high": 36.36, "low": 36.22, "close": 36.35, "volume": 629.855, "quote_volume": 22851.77573, "trades": 86, "taker_buy_quote": 19966.0375}, {"ts": 1775783400000, "open": 36.34, "high": 36.38, "low": 36.24, "close": 36.25, "volume": 59.028, "quote_volume": 2145.37771, "trades": 36, "taker_buy_quote": 265.22256}, {"ts": 1775783460000, "open": 36.25, "high": 36.37, "low": 36.25, "close": 36.36, "volume": 54.625, "quote_volume": 1983.24036, "trades": 34, "taker_buy_quote": 1387.94148}, {"ts": 1775783520000, "open": 36.36, "high": 36.5, "low": 36.34, "close": 36.34, "volume": 639.61, "quote_volume": 23279.07822, "trades": 104, "taker_buy_quote": 8962.06617}, {"ts": 1775783580000, "open": 36.36, "high": 36.51, "low": 36.36, "close": 36.51, "volume": 179.037, "quote_volume": 6519.85542, "trades": 57, "taker_buy_quote": 3970.63954}, {"ts": 1775783640000, "open": 36.49, "high": 36.55, "low": 36.41, "close": 36.41, "volume": 547.786, "quote_volume": 19993.94003, "trades": 98, "taker_buy_quote": 7244.72397}, {"ts": 1775783700000, "open": 36.4, "high": 36.5, "low": 36.31, "close": 36.5, "volume": 367.177, "quote_volume": 13348.26423, "trades": 77, "taker_buy_quote": 4374.95572}, {"ts": 1775783760000, "open": 36.46, "high": 36.49, "low": 36.39, "close": 36.39, "volume": 254.438, "quote_volume": 9275.89016, "trades": 43, "taker_buy_quote": 558.81035}, {"ts": 1775783820000, "open": 36.4, "high": 36.44, "low": 36.35, "close": 36.38, "volume": 465.705, "quote_volume": 16957.58881, "trades": 95, "taker_buy_quote": 13943.49286}, {"ts": 1775783880000, "open": 36.35, "high": 36.4, "low": 36.33, "close": 36.37, "volume": 88.647, "quote_volume": 3222.07789, "trades": 25, "taker_buy_quote": 2878.70504}, {"ts": 1775783940000, "open": 36.36, "high": 36.39, "low": 36.35, "close": 36.37, "volume": 113.069, "quote_volume": 4111.83525, "trades": 42, "taker_buy_quote": 1271.67251}, {"ts": 1775784000000, "open": 36.36, "high": 36.41, "low": 36.36, "close": 36.41, "volume": 35.273, "quote_volume": 1283.81673, "trades": 18, "taker_buy_quote": 795.75603}, {"ts": 1775784060000, "open": 36.37, "high": 36.4, "low": 36.3, "close": 36.35, "volume": 138.564, "quote_volume": 5035.50715, "trades": 104, "taker_buy_quote": 2270.30787}, {"ts": 1775784120000, "open": 36.35, "high": 36.35, "low": 36.08, "close": 36.31, "volume": 1247.454, "quote_volume": 45149.35244, "trades": 312, "taker_buy_quote": 30354.49278}, {"ts": 1775784180000, "open": 36.32, "high": 36.47, "low": 36.32, "close": 36.43, "volume": 400.646, "quote_volume": 14590.36859, "trades": 210, "taker_buy_quote": 9746.92774}, {"ts": 1775784240000, "open": 36.41, "high": 36.49, "low": 36.41, "close": 36.49, "volume": 142.225, "quote_volume": 5183.56427, "trades": 101, "taker_buy_quote": 1964.85253}, {"ts": 1775784300000, "open": 36.49, "high": 36.67, "low": 36.46, "close": 36.59, "volume": 575.98, "quote_volume": 21063.42287, "trades": 226, "taker_buy_quote": 14338.61435}, {"ts": 1775784360000, "open": 36.59, "high": 36.65, "low": 36.56, "close": 36.64, "volume": 177.433, "quote_volume": 6495.94987, "trades": 87, "taker_buy_quote": 2556.36395}, {"ts": 1775784420000, "open": 36.63, "high": 36.63, "low": 36.57, "close": 36.59, "volume": 213.585, "quote_volume": 7819.35604, "trades": 86, "taker_buy_quote": 2107.39014}, {"ts": 1775784480000, "open": 36.59, "high": 36.67, "low": 36.59, "close": 36.6, "volume": 532.272, "quote_volume": 19499.40326, "trades": 141, "taker_buy_quote": 5385.37865}, {"ts": 1775784540000, "open": 36.59, "high": 36.63, "low": 36.49, "close": 36.53, "volume": 221.144, "quote_volume": 8082.07046, "trades": 95, "taker_buy_quote": 3096.69369}, {"ts": 1775784600000, "open": 36.52, "high": 36.6, "low": 36.49, "close": 36.6, "volume": 101.031, "quote_volume": 3693.10226, "trades": 77, "taker_buy_quote": 1929.39798}, {"ts": 1775784660000, "open": 36.56, "high": 36.58, "low": 36.54, "close": 36.54, "volume": 33.573, "quote_volume": 1227.58144, "trades": 24, "taker_buy_quote": 787.61044}, {"ts": 1775784720000, "open": 36.55, "high": 36.7, "low": 36.53, "close": 36.69, "volume": 510.355, "quote_volume": 18680.82145, "trades": 108, "taker_buy_quote": 5562.21624}, {"ts": 1775784780000, "open": 36.7, "high": 36.91, "low": 36.7, "close": 36.78, "volume": 816.215, "quote_volume": 30064.92818, "trades": 241, "taker_buy_quote": 20706.03424}, {"ts": 1775784840000, "open": 36.78, "high": 36.98, "low": 36.78, "close": 36.98, "volume": 453.984, "quote_volume": 16739.2918, "trades": 130, "taker_buy_quote": 11691.28973}, {"ts": 1775784900000, "open": 36.99, "high": 37.0, "low": 36.88, "close": 36.92, "volume": 367.911, "quote_volume": 13593.84347, "trades": 116, "taker_buy_quote": 7809.74565}, {"ts": 1775784960000, "open": 36.92, "high": 37.16, "low": 36.92, "close": 37.13, "volume": 1370.731, "quote_volume": 50798.10677, "trades": 406, "taker_buy_quote": 33904.26248}, {"ts": 1775785020000, "open": 37.14, "high": 37.22, "low": 37.08, "close": 37.09, "volume": 545.236, "quote_volume": 20257.263, "trades": 152, "taker_buy_quote": 6780.91016}, {"ts": 1775785080000, "open": 37.1, "high": 37.15, "low": 37.06, "close": 37.11, "volume": 540.677, "quote_volume": 20054.86587, "trades": 133, "taker_buy_quote": 16662.01216}, {"ts": 1775785140000, "open": 37.13, "high": 37.27, "low": 37.13, "close": 37.23, "volume": 271.782, "quote_volume": 10111.20696, "trades": 63, "taker_buy_quote": 5978.77323}, {"ts": 1775785200000, "open": 37.24, "high": 37.25, "low": 37.07, "close": 37.09, "volume": 508.884, "quote_volume": 18908.41083, "trades": 144, "taker_buy_quote": 8699.13454}, {"ts": 1775785260000, "open": 37.09, "high": 37.18, "low": 37.09, "close": 37.11, "volume": 134.74, "quote_volume": 5003.11113, "trades": 76, "taker_buy_quote": 3687.65976}, {"ts": 1775785320000, "open": 37.13, "high": 37.21, "low": 37.13, "close": 37.19, "volume": 74.172, "quote_volume": 2758.01214, "trades": 51, "taker_buy_quote": 1076.63555}, {"ts": 1775785380000, "open": 37.2, "high": 37.22, "low": 37.11, "close": 37.12, "volume": 547.705, "quote_volume": 20376.62556, "trades": 82, "taker_buy_quote": 18651.05252}, {"ts": 1775785440000, "open": 37.11, "high": 37.14, "low": 37.04, "close": 37.13, "volume": 788.785, "quote_volume": 29252.3544, "trades": 296, "taker_buy_quote": 16713.15996}, {"ts": 1775785500000, "open": 37.14, "high": 37.15, "low": 37.09, "close": 37.14, "volume": 60.128, "quote_volume": 2231.97867, "trades": 32, "taker_buy_quote": 734.90414}, {"ts": 1775785560000, "open": 37.15, "high": 37.43, "low": 37.15, "close": 37.38, "volume": 942.832, "quote_volume": 35234.12895, "trades": 208, "taker_buy_quote": 32284.64651}, {"ts": 1775785620000, "open": 37.41, "high": 37.46, "low": 37.31, "close": 37.39, "volume": 2316.192, "quote_volume": 86651.82438, "trades": 198, "taker_buy_quote": 17835.07868}, {"ts": 1775785680000, "open": 37.39, "high": 37.42, "low": 37.3, "close": 37.32, "volume": 280.687, "quote_volume": 10475.86588, "trades": 49, "taker_buy_quote": 4791.12101}, {"ts": 1775785740000, "open": 37.32, "high": 37.38, "low": 37.3, "close": 37.35, "volume": 86.794, "quote_volume": 3240.51424, "trades": 29, "taker_buy_quote": 3085.2152}, {"ts": 1775785800000, "open": 37.36, "high": 37.38, "low": 37.19, "close": 37.26, "volume": 1410.759, "quote_volume": 52572.45861, "trades": 198, "taker_buy_quote": 15682.04349}, {"ts": 1775785860000, "open": 37.3, "high": 37.43, "low": 37.3, "close": 37.42, "volume": 349.637, "quote_volume": 13063.56866, "trades": 90, "taker_buy_quote": 12131.75134}, {"ts": 1775785920000, "open": 37.43, "high": 37.45, "low": 37.37, "close": 37.37, "volume": 653.867, "quote_volume": 24473.73942, "trades": 132, "taker_buy_quote": 15459.38059}, {"ts": 1775785980000, "open": 37.39, "high": 37.45, "low": 37.28, "close": 37.32, "volume": 761.989, "quote_volume": 28481.80125, "trades": 240, "taker_buy_quote": 8500.67351}, {"ts": 1775786040000, "open": 37.34, "high": 37.49, "low": 37.33, "close": 37.43, "volume": 1364.012, "quote_volume": 51078.41879, "trades": 290, "taker_buy_quote": 29785.08931}, {"ts": 1775786100000, "open": 37.44, "high": 37.59, "low": 37.43, "close": 37.51, "volume": 926.97, "quote_volume": 34772.32775, "trades": 146, "taker_buy_quote": 27148.39028}, {"ts": 1775786160000, "open": 37.51, "high": 37.65, "low": 37.49, "close": 37.62, "volume": 786.971, "quote_volume": 29584.2733, "trades": 174, "taker_buy_quote": 13521.87101}, {"ts": 1775786220000, "open": 37.62, "high": 37.7, "low": 37.58, "close": 37.63, "volume": 457.866, "quote_volume": 17239.27536, "trades": 142, "taker_buy_quote": 7324.73256}, {"ts": 1775786280000, "open": 37.64, "high": 37.65, "low": 37.35, "close": 37.42, "volume": 1006.294, "quote_volume": 37736.84759, "trades": 188, "taker_buy_quote": 15581.51396}, {"ts": 1775786340000, "open": 37.41, "high": 37.48, "low": 37.37, "close": 37.43, "volume": 924.493, "quote_volume": 34622.14989, "trades": 140, "taker_buy_quote": 18997.30095}, {"ts": 1775786400000, "open": 37.41, "high": 37.62, "low": 37.37, "close": 37.62, "volume": 383.056, "quote_volume": 14378.96178, "trades": 150, "taker_buy_quote": 8331.36971}, {"ts": 1775786460000, "open": 37.6, "high": 37.86, "low": 37.58, "close": 37.78, "volume": 2037.34, "quote_volume": 76823.76745, "trades": 259, "taker_buy_quote": 48842.10752}, {"ts": 1775786520000, "open": 37.8, "high": 37.86, "low": 37.53, "close": 37.55, "volume": 914.362, "quote_volume": 34478.75592, "trades": 347, "taker_buy_quote": 11909.07388}, {"ts": 1775786580000, "open": 37.56, "high": 37.82, "low": 37.56, "close": 37.82, "volume": 249.712, "quote_volume": 9407.39271, "trades": 93, "taker_buy_quote": 4543.26515}, {"ts": 1775786640000, "open": 37.82, "high": 37.9, "low": 37.71, "close": 37.8, "volume": 1044.788, "quote_volume": 39529.09083, "trades": 209, "taker_buy_quote": 24487.59185}, {"ts": 1775786700000, "open": 37.75, "high": 37.76, "low": 37.52, "close": 37.72, "volume": 1151.766, "quote_volume": 43348.85331, "trades": 186, "taker_buy_quote": 15370.06468}, {"ts": 1775786760000, "open": 37.72, "high": 37.9, "low": 37.7, "close": 37.8, "volume": 722.097, "quote_volume": 27306.38353, "trades": 211, "taker_buy_quote": 17353.65329}, {"ts": 1775786820000, "open": 37.79, "high": 38.07, "low": 37.78, "close": 38.02, "volume": 2785.947, "quote_volume": 105813.08795, "trades": 671, "taker_buy_quote": 62487.49247}, {"ts": 1775786880000, "open": 38.01, "high": 38.01, "low": 37.89, "close": 37.97, "volume": 859.41, "quote_volume": 32613.62335, "trades": 268, "taker_buy_quote": 16050.01421}, {"ts": 1775786940000, "open": 37.98, "high": 38.35, "low": 37.96, "close": 38.33, "volume": 1166.138, "quote_volume": 44582.2546, "trades": 440, "taker_buy_quote": 26814.38151}, {"ts": 1775787000000, "open": 38.34, "high": 38.43, "low": 38.25, "close": 38.33, "volume": 3440.133, "quote_volume": 131882.74172, "trades": 1037, "taker_buy_quote": 78883.08076}, {"ts": 1775787060000, "open": 38.32, "high": 38.33, "low": 38.22, "close": 38.31, "volume": 684.508, "quote_volume": 26200.3904, "trades": 292, "taker_buy_quote": 14214.89949}, {"ts": 1775787120000, "open": 38.29, "high": 38.32, "low": 38.19, "close": 38.25, "volume": 501.157, "quote_volume": 19176.96836, "trades": 308, "taker_buy_quote": 10833.37694}, {"ts": 1775787180000, "open": 38.25, "high": 38.25, "low": 37.98, "close": 38.1, "volume": 2959.052, "quote_volume": 112922.59385, "trades": 393, "taker_buy_quote": 7661.2707}, {"ts": 1775787240000, "open": 38.12, "high": 38.15, "low": 38.06, "close": 38.08, "volume": 294.083, "quote_volume": 11206.77636, "trades": 178, "taker_buy_quote": 8342.72792}, {"ts": 1775787300000, "open": 38.08, "high": 38.19, "low": 38.01, "close": 38.09, "volume": 1101.678, "quote_volume": 41962.70727, "trades": 260, "taker_buy_quote": 27603.54459}, {"ts": 1775787360000, "open": 38.09, "high": 38.28, "low": 38.08, "close": 38.22, "volume": 235.811, "quote_volume": 9012.21357, "trades": 149, "taker_buy_quote": 5900.2598}, {"ts": 1775787420000, "open": 38.2, "high": 38.33, "low": 38.16, "close": 38.25, "volume": 1348.414, "quote_volume": 51597.71327, "trades": 361, "taker_buy_quote": 41092.86672}, {"ts": 1775787480000, "open": 38.26, "high": 38.4, "low": 38.23, "close": 38.34, "volume": 833.612, "quote_volume": 31938.38624, "trades": 292, "taker_buy_quote": 11434.53246}, {"ts": 1775787540000, "open": 38.34, "high": 38.37, "low": 38.2, "close": 38.37, "volume": 280.766, "quote_volume": 10754.04377, "trades": 142, "taker_buy_quote": 4491.46931}, {"ts": 1775787600000, "open": 38.35, "high": 38.57, "low": 38.35, "close": 38.56, "volume": 1032.61, "quote_volume": 39709.55787, "trades": 307, "taker_buy_quote": 26233.5685}, {"ts": 1775787660000, "open": 38.57, "high": 38.6, "low": 38.43, "close": 38.45, "volume": 1532.767, "quote_volume": 59049.0307, "trades": 316, "taker_buy_quote": 15152.83358}, {"ts": 1775787720000, "open": 38.44, "high": 38.49, "low": 38.36, "close": 38.45, "volume": 528.446, "quote_volume": 20314.17164, "trades": 156, "taker_buy_quote": 15271.33156}, {"ts": 1775787780000, "open": 38.45, "high": 38.97, "low": 38.43, "close": 38.92, "volume": 4979.38, "quote_volume": 192643.45728, "trades": 898, "taker_buy_quote": 145303.72198}, {"ts": 1775787840000, "open": 38.92, "high": 39.06, "low": 38.78, "close": 38.96, "volume": 4660.549, "quote_volume": 181623.19882, "trades": 817, "taker_buy_quote": 53343.94507}, {"ts": 1775787900000, "open": 38.96, "high": 38.96, "low": 38.41, "close": 38.42, "volume": 1796.579, "quote_volume": 69490.14054, "trades": 767, "taker_buy_quote": 28453.79756}, {"ts": 1775787960000, "open": 38.44, "high": 38.74, "low": 38.4, "close": 38.57, "volume": 1128.836, "quote_volume": 43510.9128, "trades": 382, "taker_buy_quote": 30719.96387}, {"ts": 1775788020000, "open": 38.59, "high": 38.71, "low": 38.52, "close": 38.55, "volume": 1558.634, "quote_volume": 60192.31026, "trades": 324, "taker_buy_quote": 31054.73202}, {"ts": 1775788080000, "open": 38.52, "high": 38.68, "low": 38.46, "close": 38.68, "volume": 900.513, "quote_volume": 34757.213, "trades": 363, "taker_buy_quote": 24300.83884}, {"ts": 1775788140000, "open": 38.66, "high": 38.82, "low": 38.61, "close": 38.8, "volume": 862.684, "quote_volume": 33397.23455, "trades": 228, "taker_buy_quote": 10139.04232}, {"ts": 1775788200000, "open": 38.78, "high": 38.88, "low": 38.66, "close": 38.73, "volume": 1029.968, "quote_volume": 39961.50114, "trades": 408, "taker_buy_quote": 20924.61306}, {"ts": 1775788260000, "open": 38.7, "high": 38.75, "low": 38.43, "close": 38.46, "volume": 1402.739, "quote_volume": 54129.54749, "trades": 353, "taker_buy_quote": 15899.55646}, {"ts": 1775788320000, "open": 38.49, "high": 38.62, "low": 38.47, "close": 38.62, "volume": 693.37, "quote_volume": 26735.41864, "trades": 168, "taker_buy_quote": 18469.18015}, {"ts": 1775788380000, "open": 38.58, "high": 38.67, "low": 38.43, "close": 38.49, "volume": 308.758, "quote_volume": 11904.94809, "trades": 148, "taker_buy_quote": 5288.87038}, {"ts": 1775788440000, "open": 38.5, "high": 38.59, "low": 38.48, "close": 38.54, "volume": 470.404, "quote_volume": 18128.88069, "trades": 134, "taker_buy_quote": 7945.76287}, {"ts": 1775788500000, "open": 38.54, "high": 38.73, "low": 38.46, "close": 38.46, "volume": 1621.495, "quote_volume": 62536.13529, "trades": 308, "taker_buy_quote": 27843.04313}, {"ts": 1775788560000, "open": 38.46, "high": 38.6, "low": 38.46, "close": 38.52, "volume": 403.889, "quote_volume": 15561.2914, "trades": 142, "taker_buy_quote": 5025.87794}, {"ts": 1775788620000, "open": 38.52, "high": 38.71, "low": 38.49, "close": 38.71, "volume": 395.444, "quote_volume": 15263.96198, "trades": 165, "taker_buy_quote": 8459.06453}, {"ts": 1775788680000, "open": 38.7, "high": 38.82, "low": 38.66, "close": 38.68, "volume": 614.301, "quote_volume": 23816.25936, "trades": 190, "taker_buy_quote": 16102.48414}, {"ts": 1775788740000, "open": 38.68, "high": 38.89, "low": 38.68, "close": 38.88, "volume": 474.676, "quote_volume": 18406.07353, "trades": 116, "taker_buy_quote": 16357.24116}, {"ts": 1775788800000, "open": 38.88, "high": 38.93, "low": 38.77, "close": 38.79, "volume": 309.699, "quote_volume": 12031.26751, "trades": 150, "taker_buy_quote": 6299.15708}, {"ts": 1775788860000, "open": 38.82, "high": 38.91, "low": 38.71, "close": 38.83, "volume": 452.109, "quote_volume": 17547.76869, "trades": 164, "taker_buy_quote": 8872.5297}, {"ts": 1775788920000, "open": 38.85, "high": 38.96, "low": 38.83, "close": 38.84, "volume": 868.147, "quote_volume": 33777.81553, "trades": 151, "taker_buy_quote": 25841.59988}, {"ts": 1775788980000, "open": 38.8, "high": 38.81, "low": 38.68, "close": 38.71, "volume": 1245.678, "quote_volume": 48246.98248, "trades": 234, "taker_buy_quote": 20479.31991}, {"ts": 1775789040000, "open": 38.7, "high": 38.8, "low": 38.7, "close": 38.79, "volume": 375.284, "quote_volume": 14549.92924, "trades": 84, "taker_buy_quote": 7997.6332}, {"ts": 1775789100000, "open": 38.79, "high": 38.79, "low": 38.52, "close": 38.65, "volume": 294.876, "quote_volume": 11395.53744, "trades": 122, "taker_buy_quote": 5305.93848}, {"ts": 1775789160000, "open": 38.65, "high": 38.66, "low": 38.49, "close": 38.65, "volume": 836.739, "quote_volume": 32302.80917, "trades": 170, "taker_buy_quote": 21095.32575}, {"ts": 1775789220000, "open": 38.69, "high": 38.69, "low": 38.53, "close": 38.55, "volume": 596.361, "quote_volume": 22998.8873, "trades": 111, "taker_buy_quote": 16507.30622}, {"ts": 1775789280000, "open": 38.58, "high": 38.58, "low": 38.4, "close": 38.4, "volume": 378.794, "quote_volume": 14588.72256, "trades": 145, "taker_buy_quote": 3165.2728}, {"ts": 1775789340000, "open": 38.41, "high": 38.6, "low": 38.38, "close": 38.56, "volume": 1476.168, "quote_volume": 56813.23553, "trades": 228, "taker_buy_quote": 39084.23178}, {"ts": 1775789400000, "open": 38.55, "high": 38.67, "low": 38.5, "close": 38.6, "volume": 244.154, "quote_volume": 9421.16003, "trades": 127, "taker_buy_quote": 4955.32489}, {"ts": 1775789460000, "open": 38.6, "high": 38.77, "low": 38.59, "close": 38.62, "volume": 506.418, "quote_volume": 19582.22069, "trades": 198, "taker_buy_quote": 10807.45554}, {"ts": 1775789520000, "open": 38.65, "high": 38.71, "low": 38.54, "close": 38.57, "volume": 296.292, "quote_volume": 11435.92258, "trades": 87, "taker_buy_quote": 1707.09188}, {"ts": 1775789580000, "open": 38.56, "high": 38.66, "low": 38.56, "close": 38.62, "volume": 478.212, "quote_volume": 18467.4991, "trades": 167, "taker_buy_quote": 12584.09516}, {"ts": 1775789640000, "open": 38.63, "high": 39.1, "low": 38.63, "close": 39.07, "volume": 2174.158, "quote_volume": 84298.56934, "trades": 405, "taker_buy_quote": 70637.69553}, {"ts": 1775789700000, "open": 39.07, "high": 39.09, "low": 38.91, "close": 38.97, "volume": 887.497, "quote_volume": 34610.02964, "trades": 213, "taker_buy_quote": 14931.46818}, {"ts": 1775789760000, "open": 38.93, "high": 38.97, "low": 38.86, "close": 38.88, "volume": 371.746, "quote_volume": 14460.70768, "trades": 119, "taker_buy_quote": 6048.36222}, {"ts": 1775789820000, "open": 38.88, "high": 39.05, "low": 38.85, "close": 39.01, "volume": 194.464, "quote_volume": 7577.59954, "trades": 74, "taker_buy_quote": 4607.93858}, {"ts": 1775789880000, "open": 38.99, "high": 39.13, "low": 38.96, "close": 39.11, "volume": 391.853, "quote_volume": 15296.73459, "trades": 133, "taker_buy_quote": 12332.73884}, {"ts": 1775789940000, "open": 39.12, "high": 39.31, "low": 39.12, "close": 39.25, "volume": 788.691, "quote_volume": 30921.26641, "trades": 239, "taker_buy_quote": 18333.89407}, {"ts": 1775790000000, "open": 39.22, "high": 39.37, "low": 39.06, "close": 39.37, "volume": 563.332, "quote_volume": 22075.69292, "trades": 188, "taker_buy_quote": 15961.0621}, {"ts": 1775790060000, "open": 39.37, "high": 39.38, "low": 39.22, "close": 39.33, "volume": 1608.419, "quote_volume": 63203.78327, "trades": 352, "taker_buy_quote": 17277.91797}, {"ts": 1775790120000, "open": 39.32, "high": 39.35, "low": 39.2, "close": 39.26, "volume": 502.777, "quote_volume": 19759.22871, "trades": 157, "taker_buy_quote": 11686.29973}, {"ts": 1775790180000, "open": 39.27, "high": 39.47, "low": 39.25, "close": 39.43, "volume": 846.018, "quote_volume": 33327.01622, "trades": 160, "taker_buy_quote": 23462.46865}, {"ts": 1775790240000, "open": 39.45, "high": 39.59, "low": 39.43, "close": 39.54, "volume": 576.412, "quote_volume": 22773.65161, "trades": 210, "taker_buy_quote": 16041.28234}, {"ts": 1775790300000, "open": 39.48, "high": 39.52, "low": 38.9, "close": 39.03, "volume": 2381.619, "quote_volume": 93114.03536, "trades": 527, "taker_buy_quote": 46226.98824}, {"ts": 1775790360000, "open": 39.04, "high": 39.16, "low": 39.03, "close": 39.14, "volume": 1286.993, "quote_volume": 50304.83404, "trades": 291, "taker_buy_quote": 12866.68924}, {"ts": 1775790420000, "open": 39.15, "high": 39.17, "low": 38.91, "close": 38.93, "volume": 904.347, "quote_volume": 35318.24107, "trades": 228, "taker_buy_quote": 9723.28319}, {"ts": 1775790480000, "open": 38.91, "high": 39.05, "low": 38.88, "close": 38.91, "volume": 985.215, "quote_volume": 38351.67093, "trades": 419, "taker_buy_quote": 19427.24529}, {"ts": 1775790540000, "open": 38.91, "high": 39.09, "low": 38.91, "close": 38.96, "volume": 415.041, "quote_volume": 16187.63193, "trades": 118, "taker_buy_quote": 11039.34252}, {"ts": 1775790600000, "open": 38.94, "high": 38.94, "low": 38.76, "close": 38.82, "volume": 654.033, "quote_volume": 25390.96786, "trades": 177, "taker_buy_quote": 11579.54979}, {"ts": 1775790660000, "open": 38.82, "high": 38.83, "low": 38.72, "close": 38.75, "volume": 705.952, "quote_volume": 27366.07709, "trades": 140, "taker_buy_quote": 14308.98091}, {"ts": 1775790720000, "open": 38.74, "high": 38.74, "low": 38.49, "close": 38.59, "volume": 1090.986, "quote_volume": 42097.23907, "trades": 211, "taker_buy_quote": 11454.83101}, {"ts": 1775790780000, "open": 38.6, "high": 38.63, "low": 38.49, "close": 38.49, "volume": 620.381, "quote_volume": 23911.99672, "trades": 108, "taker_buy_quote": 7274.80919}, {"ts": 1775790840000, "open": 38.52, "high": 38.54, "low": 38.28, "close": 38.28, "volume": 1263.276, "quote_volume": 48487.33375, "trades": 283, "taker_buy_quote": 22139.59779}, {"ts": 1775790900000, "open": 38.28, "high": 38.3, "low": 38.22, "close": 38.23, "volume": 759.166, "quote_volume": 29041.62526, "trades": 146, "taker_buy_quote": 21423.0288}, {"ts": 1775790960000, "open": 38.26, "high": 38.27, "low": 37.77, "close": 37.86, "volume": 2940.145, "quote_volume": 111677.28944, "trades": 659, "taker_buy_quote": 37994.85498}, {"ts": 1775791020000, "open": 37.86, "high": 38.11, "low": 37.85, "close": 37.99, "volume": 1070.799, "quote_volume": 40641.35935, "trades": 237, "taker_buy_quote": 17306.54937}, {"ts": 1775791080000, "open": 38.01, "high": 38.08, "low": 37.78, "close": 37.9, "volume": 1138.712, "quote_volume": 43162.31719, "trades": 235, "taker_buy_quote": 10285.60373}, {"ts": 1775791140000, "open": 37.87, "high": 37.97, "low": 37.74, "close": 37.92, "volume": 872.923, "quote_volume": 33012.83142, "trades": 179, "taker_buy_quote": 8056.21897}, {"ts": 1775791200000, "open": 37.9, "high": 37.9, "low": 37.66, "close": 37.75, "volume": 811.024, "quote_volume": 30616.94591, "trades": 180, "taker_buy_quote": 14099.8765}, {"ts": 1775791260000, "open": 37.76, "high": 37.93, "low": 37.76, "close": 37.93, "volume": 270.169, "quote_volume": 10213.23147, "trades": 89, "taker_buy_quote": 8794.4278}, {"ts": 1775791320000, "open": 37.93, "high": 38.13, "low": 37.93, "close": 38.06, "volume": 376.945, "quote_volume": 14337.45083, "trades": 120, "taker_buy_quote": 7002.37517}, {"ts": 1775791380000, "open": 38.06, "high": 38.27, "low": 38.0, "close": 38.27, "volume": 618.096, "quote_volume": 23545.47275, "trades": 154, "taker_buy_quote": 16613.17416}, {"ts": 1775791440000, "open": 38.26, "high": 38.33, "low": 38.18, "close": 38.19, "volume": 775.547, "quote_volume": 29670.96464, "trades": 119, "taker_buy_quote": 21276.88494}, {"ts": 1775791500000, "open": 38.19, "high": 38.2, "low": 38.08, "close": 38.12, "volume": 370.321, "quote_volume": 14135.41582, "trades": 88, "taker_buy_quote": 3019.05814}, {"ts": 1775791560000, "open": 38.09, "high": 38.09, "low": 37.96, "close": 38.09, "volume": 174.638, "quote_volume": 6640.25665, "trades": 72, "taker_buy_quote": 3676.07243}, {"ts": 1775791620000, "open": 38.07, "high": 38.07, "low": 37.96, "close": 37.99, "volume": 225.502, "quote_volume": 8567.37107, "trades": 60, "taker_buy_quote": 5243.95849}, {"ts": 1775791680000, "open": 37.98, "high": 38.03, "low": 37.95, "close": 37.97, "volume": 190.266, "quote_volume": 7228.5924, "trades": 65, "taker_buy_quote": 3751.10753}, {"ts": 1775791740000, "open": 37.96, "high": 38.03, "low": 37.82, "close": 37.91, "volume": 579.296, "quote_volume": 21970.50637, "trades": 122, "taker_buy_quote": 7640.50915}, {"ts": 1775791800000, "open": 37.9, "high": 37.99, "low": 37.9, "close": 37.93, "volume": 367.493, "quote_volume": 13945.73313, "trades": 115, "taker_buy_quote": 6987.66927}, {"ts": 1775791860000, "open": 37.94, "high": 38.06, "low": 37.92, "close": 38.06, "volume": 219.099, "quote_volume": 8321.7639, "trades": 102, "taker_buy_quote": 5820.57143}, {"ts": 1775791920000, "open": 38.04, "high": 38.11, "low": 38.02, "close": 38.07, "volume": 174.175, "quote_volume": 6630.13615, "trades": 63, "taker_buy_quote": 3644.23268}, {"ts": 1775791980000, "open": 38.09, "high": 38.21, "low": 38.06, "close": 38.18, "volume": 272.539, "quote_volume": 10392.19631, "trades": 99, "taker_buy_quote": 3834.98543}, {"ts": 1775792040000, "open": 38.17, "high": 38.24, "low": 38.15, "close": 38.18, "volume": 488.865, "quote_volume": 18671.11336, "trades": 82, "taker_buy_quote": 6947.10189}, {"ts": 1775792100000, "open": 38.19, "high": 38.28, "low": 38.16, "close": 38.23, "volume": 410.114, "quote_volume": 15678.75708, "trades": 115, "taker_buy_quote": 9475.18085}, {"ts": 1775792160000, "open": 38.23, "high": 38.4, "low": 38.2, "close": 38.4, "volume": 464.712, "quote_volume": 17803.39893, "trades": 96, "taker_buy_quote": 13595.97146}, {"ts": 1775792220000, "open": 38.38, "high": 38.38, "low": 38.22, "close": 38.27, "volume": 702.616, "quote_volume": 26916.01633, "trades": 201, "taker_buy_quote": 17901.94304}, {"ts": 1775792280000, "open": 38.27, "high": 38.64, "low": 38.27, "close": 38.6, "volume": 1475.185, "quote_volume": 56770.94926, "trades": 291, "taker_buy_quote": 50619.24074}, {"ts": 1775792340000, "open": 38.59, "high": 38.62, "low": 38.4, "close": 38.57, "volume": 692.82, "quote_volume": 26707.43223, "trades": 169, "taker_buy_quote": 13463.73592}, {"ts": 1775792400000, "open": 38.58, "high": 38.66, "low": 38.49, "close": 38.66, "volume": 158.578, "quote_volume": 6114.84532, "trades": 74, "taker_buy_quote": 3093.37099}, {"ts": 1775792460000, "open": 38.67, "high": 38.77, "low": 38.64, "close": 38.75, "volume": 372.967, "quote_volume": 14434.39329, "trades": 105, "taker_buy_quote": 6959.37246}, {"ts": 1775792520000, "open": 38.75, "high": 38.86, "low": 38.71, "close": 38.83, "volume": 803.086, "quote_volume": 31155.95755, "trades": 183, "taker_buy_quote": 26878.54414}, {"ts": 1775792580000, "open": 38.83, "high": 38.93, "low": 38.83, "close": 38.89, "volume": 327.085, "quote_volume": 12718.75701, "trades": 85, "taker_buy_quote": 10544.0519}, {"ts": 1775792640000, "open": 38.88, "high": 38.9, "low": 38.82, "close": 38.85, "volume": 1309.934, "quote_volume": 50892.80936, "trades": 569, "taker_buy_quote": 33273.25408}, {"ts": 1775792700000, "open": 38.85, "high": 38.95, "low": 38.81, "close": 38.91, "volume": 948.623, "quote_volume": 36861.68742, "trades": 396, "taker_buy_quote": 27043.92635}, {"ts": 1775792760000, "open": 38.87, "high": 38.91, "low": 38.74, "close": 38.81, "volume": 1274.711, "quote_volume": 49489.17497, "trades": 472, "taker_buy_quote": 20922.86422}, {"ts": 1775792820000, "open": 38.81, "high": 38.94, "low": 38.8, "close": 38.84, "volume": 713.866, "quote_volume": 27757.86179, "trades": 255, "taker_buy_quote": 18103.84158}, {"ts": 1775792880000, "open": 38.86, "high": 38.86, "low": 38.53, "close": 38.53, "volume": 1098.088, "quote_volume": 42472.25522, "trades": 207, "taker_buy_quote": 6397.37275}, {"ts": 1775792940000, "open": 38.53, "high": 38.53, "low": 38.26, "close": 38.26, "volume": 1701.514, "quote_volume": 65337.40459, "trades": 315, "taker_buy_quote": 44167.98114}, {"ts": 1775793000000, "open": 38.3, "high": 38.41, "low": 38.15, "close": 38.37, "volume": 534.715, "quote_volume": 20474.1412, "trades": 180, "taker_buy_quote": 5876.03867}, {"ts": 1775793060000, "open": 38.35, "high": 38.43, "low": 38.27, "close": 38.28, "volume": 436.505, "quote_volume": 16731.34041, "trades": 108, "taker_buy_quote": 2729.83971}, {"ts": 1775793120000, "open": 38.3, "high": 38.37, "low": 38.19, "close": 38.22, "volume": 425.879, "quote_volume": 16312.477, "trades": 87, "taker_buy_quote": 4562.36424}, {"ts": 1775793180000, "open": 38.21, "high": 38.33, "low": 38.21, "close": 38.28, "volume": 357.051, "quote_volume": 13662.02142, "trades": 97, "taker_buy_quote": 8831.00446}, {"ts": 1775793240000, "open": 38.28, "high": 38.29, "low": 38.19, "close": 38.2, "volume": 331.49, "quote_volume": 12677.91036, "trades": 111, "taker_buy_quote": 8150.58751}, {"ts": 1775793300000, "open": 38.22, "high": 38.22, "low": 38.12, "close": 38.14, "volume": 367.567, "quote_volume": 14022.5882, "trades": 87, "taker_buy_quote": 1684.85232}, {"ts": 1775793360000, "open": 38.14, "high": 38.19, "low": 38.09, "close": 38.13, "volume": 532.794, "quote_volume": 20317.8584, "trades": 151, "taker_buy_quote": 10146.90252}, {"ts": 1775793420000, "open": 38.11, "high": 38.17, "low": 37.9, "close": 37.93, "volume": 2829.15, "quote_volume": 107568.60257, "trades": 453, "taker_buy_quote": 9600.30065}, {"ts": 1775793480000, "open": 37.93, "high": 37.95, "low": 37.71, "close": 37.9, "volume": 2271.898, "quote_volume": 85978.08338, "trades": 339, "taker_buy_quote": 43617.71726}, {"ts": 1775793540000, "open": 37.91, "high": 38.0, "low": 37.81, "close": 37.96, "volume": 1457.329, "quote_volume": 55192.0293, "trades": 421, "taker_buy_quote": 15310.26576}, {"ts": 1775793600000, "open": 37.96, "high": 38.0, "low": 37.79, "close": 37.88, "volume": 706.046, "quote_volume": 26724.04384, "trades": 176, "taker_buy_quote": 16616.84482}, {"ts": 1775793660000, "open": 37.89, "high": 37.99, "low": 37.79, "close": 37.94, "volume": 700.626, "quote_volume": 26532.31389, "trades": 146, "taker_buy_quote": 11466.4321}, {"ts": 1775793720000, "open": 37.95, "high": 37.95, "low": 37.72, "close": 37.78, "volume": 964.061, "quote_volume": 36404.33379, "trades": 105, "taker_buy_quote": 1319.97623}, {"ts": 1775793780000, "open": 37.77, "high": 37.86, "low": 37.74, "close": 37.83, "volume": 250.648, "quote_volume": 9474.10833, "trades": 72, "taker_buy_quote": 4110.54468}, {"ts": 1775793840000, "open": 37.83, "high": 37.84, "low": 37.74, "close": 37.77, "volume": 326.578, "quote_volume": 12346.69756, "trades": 62, "taker_buy_quote": 6898.79148}, {"ts": 1775793900000, "open": 37.8, "high": 37.83, "low": 37.77, "close": 37.81, "volume": 102.048, "quote_volume": 3857.59145, "trades": 36, "taker_buy_quote": 1444.32567}, {"ts": 1775793960000, "open": 37.8, "high": 37.97, "low": 37.79, "close": 37.79, "volume": 372.815, "quote_volume": 14132.54471, "trades": 93, "taker_buy_quote": 7738.32476}, {"ts": 1775794020000, "open": 37.78, "high": 37.91, "low": 37.78, "close": 37.88, "volume": 47.977, "quote_volume": 1815.961, "trades": 41, "taker_buy_quote": 1105.01709}, {"ts": 1775794080000, "open": 37.87, "high": 37.91, "low": 37.8, "close": 37.8, "volume": 98.401, "quote_volume": 3725.88635, "trades": 45, "taker_buy_quote": 1442.4456}, {"ts": 1775794140000, "open": 37.82, "high": 37.94, "low": 37.82, "close": 37.93, "volume": 117.366, "quote_volume": 4448.50921, "trades": 42, "taker_buy_quote": 2564.10175}, {"ts": 1775794200000, "open": 37.92, "high": 38.14, "low": 37.9, "close": 38.11, "volume": 930.869, "quote_volume": 35409.7429, "trades": 129, "taker_buy_quote": 31743.42619}, {"ts": 1775794260000, "open": 38.11, "high": 38.11, "low": 37.96, "close": 38.08, "volume": 120.777, "quote_volume": 4596.76634, "trades": 48, "taker_buy_quote": 1064.28283}, {"ts": 1775794320000, "open": 38.03, "high": 38.04, "low": 37.88, "close": 38.02, "volume": 556.286, "quote_volume": 21099.59318, "trades": 121, "taker_buy_quote": 5522.31011}, {"ts": 1775794380000, "open": 38.02, "high": 38.02, "low": 37.92, "close": 37.94, "volume": 180.08, "quote_volume": 6842.77041, "trades": 38, "taker_buy_quote": 1564.30373}, {"ts": 1775794440000, "open": 37.97, "high": 38.03, "low": 37.95, "close": 37.95, "volume": 361.82, "quote_volume": 13749.23934, "trades": 55, "taker_buy_quote": 11709.0064}, {"ts": 1775794500000, "open": 37.94, "high": 38.03, "low": 37.9, "close": 38.01, "volume": 108.995, "quote_volume": 4137.89969, "trades": 43, "taker_buy_quote": 3172.19642}, {"ts": 1775794560000, "open": 38.01, "high": 38.1, "low": 38.01, "close": 38.04, "volume": 119.528, "quote_volume": 4546.63172, "trades": 46, "taker_buy_quote": 2331.8826}, {"ts": 1775794620000, "open": 38.03, "high": 38.03, "low": 37.87, "close": 37.9, "volume": 194.527, "quote_volume": 7379.10207, "trades": 71, "taker_buy_quote": 4176.09084}, {"ts": 1775794680000, "open": 37.92, "high": 37.93, "low": 37.84, "close": 37.86, "volume": 577.174, "quote_volume": 21853.68726, "trades": 49, "taker_buy_quote": 3020.66269}, {"ts": 1775794740000, "open": 37.81, "high": 37.97, "low": 37.8, "close": 37.94, "volume": 78.829, "quote_volume": 2984.35326, "trades": 52, "taker_buy_quote": 1145.17122}, {"ts": 1775794800000, "open": 37.94, "high": 37.94, "low": 37.81, "close": 37.81, "volume": 41.372, "quote_volume": 1566.88021, "trades": 34, "taker_buy_quote": 398.68993}, {"ts": 1775794860000, "open": 37.84, "high": 37.95, "low": 37.8, "close": 37.8, "volume": 394.162, "quote_volume": 14928.24055, "trades": 96, "taker_buy_quote": 4666.78102}, {"ts": 1775794920000, "open": 37.81, "high": 37.82, "low": 37.56, "close": 37.7, "volume": 1578.518, "quote_volume": 59428.85614, "trades": 269, "taker_buy_quote": 37877.78415}, {"ts": 1775794980000, "open": 37.75, "high": 37.93, "low": 37.75, "close": 37.89, "volume": 485.853, "quote_volume": 18383.53125, "trades": 142, "taker_buy_quote": 14179.65474}, {"ts": 1775795040000, "open": 37.91, "high": 37.96, "low": 37.86, "close": 37.9, "volume": 496.338, "quote_volume": 18814.13369, "trades": 116, "taker_buy_quote": 6512.86099}, {"ts": 1775795100000, "open": 37.9, "high": 38.01, "low": 37.83, "close": 37.95, "volume": 492.59, "quote_volume": 18695.44744, "trades": 136, "taker_buy_quote": 13783.87554}, {"ts": 1775795160000, "open": 37.95, "high": 38.29, "low": 37.92, "close": 38.22, "volume": 1275.25, "quote_volume": 48574.82934, "trades": 178, "taker_buy_quote": 30989.29511}, {"ts": 1775795220000, "open": 38.21, "high": 38.23, "low": 38.06, "close": 38.06, "volume": 493.874, "quote_volume": 18843.97548, "trades": 113, "taker_buy_quote": 10580.67227}, {"ts": 1775795280000, "open": 38.06, "high": 38.08, "low": 38.03, "close": 38.07, "volume": 76.395, "quote_volume": 2907.34693, "trades": 38, "taker_buy_quote": 1734.92558}, {"ts": 1775795340000, "open": 38.09, "high": 38.14, "low": 38.0, "close": 38.0, "volume": 364.141, "quote_volume": 13848.36708, "trades": 41, "taker_buy_quote": 299.79454}, {"ts": 1775795400000, "open": 38.01, "high": 38.04, "low": 37.76, "close": 37.78, "volume": 1383.352, "quote_volume": 52394.6545, "trades": 254, "taker_buy_quote": 16789.31176}, {"ts": 1775795460000, "open": 37.78, "high": 37.81, "low": 37.72, "close": 37.77, "volume": 844.532, "quote_volume": 31877.18611, "trades": 100, "taker_buy_quote": 5558.6239}, {"ts": 1775795520000, "open": 37.76, "high": 37.76, "low": 37.7, "close": 37.75, "volume": 181.087, "quote_volume": 6831.68106, "trades": 66, "taker_buy_quote": 2094.36372}, {"ts": 1775795580000, "open": 37.75, "high": 37.75, "low": 37.56, "close": 37.57, "volume": 1210.633, "quote_volume": 45569.19093, "trades": 193, "taker_buy_quote": 27690.14341}, {"ts": 1775795640000, "open": 37.58, "high": 37.64, "low": 37.54, "close": 37.61, "volume": 742.047, "quote_volume": 27877.77308, "trades": 118, "taker_buy_quote": 16958.38908}, {"ts": 1775795700000, "open": 37.6, "high": 37.69, "low": 37.56, "close": 37.69, "volume": 618.016, "quote_volume": 23232.1004, "trades": 60, "taker_buy_quote": 17194.60075}, {"ts": 1775795760000, "open": 37.69, "high": 37.69, "low": 37.59, "close": 37.64, "volume": 156.344, "quote_volume": 5881.67419, "trades": 43, "taker_buy_quote": 4893.10495}, {"ts": 1775795820000, "open": 37.65, "high": 37.78, "low": 37.64, "close": 37.75, "volume": 138.676, "quote_volume": 5232.72892, "trades": 41, "taker_buy_quote": 4972.54996}, {"ts": 1775795880000, "open": 37.75, "high": 37.79, "low": 37.69, "close": 37.79, "volume": 98.104, "quote_volume": 3700.37161, "trades": 28, "taker_buy_quote": 2385.01465}, {"ts": 1775795940000, "open": 37.79, "high": 37.79, "low": 37.62, "close": 37.71, "volume": 609.744, "quote_volume": 22973.45775, "trades": 103, "taker_buy_quote": 8494.47055}, {"ts": 1775796000000, "open": 37.71, "high": 37.71, "low": 37.6, "close": 37.6, "volume": 254.686, "quote_volume": 9583.35072, "trades": 36, "taker_buy_quote": 1619.34763}, {"ts": 1775796060000, "open": 37.6, "high": 37.64, "low": 37.59, "close": 37.64, "volume": 117.26, "quote_volume": 4409.68418, "trades": 31, "taker_buy_quote": 1942.88584}, {"ts": 1775796120000, "open": 37.62, "high": 37.65, "low": 37.61, "close": 37.65, "volume": 111.133, "quote_volume": 4181.56299, "trades": 23, "taker_buy_quote": 2882.14145}, {"ts": 1775796180000, "open": 37.62, "high": 37.62, "low": 37.56, "close": 37.61, "volume": 177.118, "quote_volume": 6657.3305, "trades": 37, "taker_buy_quote": 5007.88145}, {"ts": 1775796240000, "open": 37.6, "high": 37.68, "low": 37.59, "close": 37.67, "volume": 188.522, "quote_volume": 7098.47823, "trades": 35, "taker_buy_quote": 2870.06794}, {"ts": 1775796300000, "open": 37.66, "high": 37.68, "low": 37.64, "close": 37.64, "volume": 82.511, "quote_volume": 3106.65011, "trades": 37, "taker_buy_quote": 1891.92718}, {"ts": 1775796360000, "open": 37.63, "high": 37.75, "low": 37.63, "close": 37.73, "volume": 701.318, "quote_volume": 26438.42409, "trades": 52, "taker_buy_quote": 26410.53423}, {"ts": 1775796420000, "open": 37.75, "high": 38.01, "low": 37.74, "close": 37.95, "volume": 593.961, "quote_volume": 22527.29888, "trades": 173, "taker_buy_quote": 15193.8282}, {"ts": 1775796480000, "open": 37.97, "high": 37.98, "low": 37.91, "close": 37.91, "volume": 26.014, "quote_volume": 987.11671, "trades": 18, "taker_buy_quote": 222.29108}, {"ts": 1775796540000, "open": 37.95, "high": 37.98, "low": 37.92, "close": 37.92, "volume": 47.952, "quote_volume": 1819.97115, "trades": 13, "taker_buy_quote": 663.54288}, {"ts": 1775796600000, "open": 37.91, "high": 37.91, "low": 37.82, "close": 37.86, "volume": 305.584, "quote_volume": 11565.46864, "trades": 45, "taker_buy_quote": 1298.70676}, {"ts": 1775796660000, "open": 37.86, "high": 37.96, "low": 37.81, "close": 37.95, "volume": 91.542, "quote_volume": 3467.55163, "trades": 42, "taker_buy_quote": 2174.96369}, {"ts": 1775796720000, "open": 37.96, "high": 38.11, "low": 37.96, "close": 38.08, "volume": 321.513, "quote_volume": 12238.49716, "trades": 64, "taker_buy_quote": 10071.20261}, {"ts": 1775796780000, "open": 38.08, "high": 38.28, "low": 38.08, "close": 38.16, "volume": 432.139, "quote_volume": 16513.07006, "trades": 149, "taker_buy_quote": 11253.88201}, {"ts": 1775796840000, "open": 38.2, "high": 38.22, "low": 38.13, "close": 38.13, "volume": 261.444, "quote_volume": 9985.08549, "trades": 64, "taker_buy_quote": 8030.06135}, {"ts": 1775796900000, "open": 38.12, "high": 38.15, "low": 38.06, "close": 38.06, "volume": 120.039, "quote_volume": 4574.50969, "trades": 37, "taker_buy_quote": 3155.28193}, {"ts": 1775796960000, "open": 38.07, "high": 38.12, "low": 38.05, "close": 38.09, "volume": 195.738, "quote_volume": 7450.90091, "trades": 40, "taker_buy_quote": 1524.50465}, {"ts": 1775797020000, "open": 38.09, "high": 38.09, "low": 38.01, "close": 38.03, "volume": 177.895, "quote_volume": 6768.9895, "trades": 68, "taker_buy_quote": 4294.26452}, {"ts": 1775797080000, "open": 38.04, "high": 38.13, "low": 38.01, "close": 38.1, "volume": 937.281, "quote_volume": 35666.95966, "trades": 187, "taker_buy_quote": 19983.65084}, {"ts": 1775797140000, "open": 38.1, "high": 38.19, "low": 38.03, "close": 38.17, "volume": 327.722, "quote_volume": 12483.12909, "trades": 71, "taker_buy_quote": 7222.49704}, {"ts": 1775797200000, "open": 38.17, "high": 38.19, "low": 38.11, "close": 38.12, "volume": 140.37, "quote_volume": 5354.89787, "trades": 37, "taker_buy_quote": 2585.69328}, {"ts": 1775797260000, "open": 38.13, "high": 38.13, "low": 37.84, "close": 37.86, "volume": 1601.141, "quote_volume": 60841.5727, "trades": 149, "taker_buy_quote": 15117.94399}, {"ts": 1775797320000, "open": 37.86, "high": 37.91, "low": 37.72, "close": 37.77, "volume": 1406.021, "quote_volume": 53141.42944, "trades": 180, "taker_buy_quote": 23254.92838}, {"ts": 1775797380000, "open": 37.74, "high": 37.85, "low": 37.73, "close": 37.77, "volume": 493.853, "quote_volume": 18662.37987, "trades": 136, "taker_buy_quote": 8981.90977}, {"ts": 1775797440000, "open": 37.8, "high": 37.9, "low": 37.79, "close": 37.89, "volume": 329.208, "quote_volume": 12457.50779, "trades": 97, "taker_buy_quote": 2624.2789}, {"ts": 1775797500000, "open": 37.89, "high": 37.91, "low": 37.82, "close": 37.84, "volume": 454.021, "quote_volume": 17194.95444, "trades": 114, "taker_buy_quote": 7891.84091}, {"ts": 1775797560000, "open": 37.85, "high": 37.87, "low": 37.75, "close": 37.77, "volume": 412.651, "quote_volume": 15599.3621, "trades": 79, "taker_buy_quote": 1661.65264}, {"ts": 1775797620000, "open": 37.76, "high": 37.82, "low": 37.72, "close": 37.72, "volume": 221.753, "quote_volume": 8381.42169, "trades": 59, "taker_buy_quote": 3346.9197}, {"ts": 1775797680000, "open": 37.72, "high": 37.78, "low": 37.58, "close": 37.69, "volume": 272.129, "quote_volume": 10245.52162, "trades": 86, "taker_buy_quote": 4135.11445}, {"ts": 1775797740000, "open": 37.67, "high": 37.68, "low": 37.63, "close": 37.68, "volume": 64.081, "quote_volume": 2412.91172, "trades": 18, "taker_buy_quote": 1922.33593}, {"ts": 1775797800000, "open": 37.7, "high": 37.74, "low": 37.66, "close": 37.69, "volume": 153.084, "quote_volume": 5772.03248, "trades": 50, "taker_buy_quote": 3775.89208}, {"ts": 1775797860000, "open": 37.67, "high": 37.67, "low": 37.65, "close": 37.65, "volume": 109.676, "quote_volume": 4130.01879, "trades": 30, "taker_buy_quote": 691.89217}, {"ts": 1775797920000, "open": 37.66, "high": 37.72, "low": 37.65, "close": 37.71, "volume": 44.296, "quote_volume": 1669.42705, "trades": 18, "taker_buy_quote": 1059.6601}, {"ts": 1775797980000, "open": 37.72, "high": 37.72, "low": 37.65, "close": 37.65, "volume": 161.915, "quote_volume": 6100.0202, "trades": 20, "taker_buy_quote": 994.76221}, {"ts": 1775798040000, "open": 37.65, "high": 37.65, "low": 37.6, "close": 37.64, "volume": 309.943, "quote_volume": 11656.60915, "trades": 41, "taker_buy_quote": 3563.96236}, {"ts": 1775798100000, "open": 37.65, "high": 37.65, "low": 37.32, "close": 37.42, "volume": 2511.647, "quote_volume": 94065.47187, "trades": 502, "taker_buy_quote": 40819.83284}, {"ts": 1775798160000, "open": 37.43, "high": 37.43, "low": 37.21, "close": 37.39, "volume": 2267.099, "quote_volume": 84644.51784, "trades": 502, "taker_buy_quote": 57124.1162}, {"ts": 1775798220000, "open": 37.37, "high": 37.53, "low": 37.26, "close": 37.5, "volume": 813.539, "quote_volume": 30408.53138, "trades": 194, "taker_buy_quote": 15410.54661}, {"ts": 1775798280000, "open": 37.5, "high": 37.53, "low": 37.43, "close": 37.49, "volume": 531.386, "quote_volume": 19914.00867, "trades": 160, "taker_buy_quote": 6877.51394}, {"ts": 1775798340000, "open": 37.5, "high": 37.56, "low": 37.46, "close": 37.53, "volume": 306.699, "quote_volume": 11504.64658, "trades": 111, "taker_buy_quote": 1857.04624}, {"ts": 1775798400000, "open": 37.54, "high": 37.8, "low": 37.53, "close": 37.8, "volume": 575.936, "quote_volume": 21724.99635, "trades": 149, "taker_buy_quote": 16708.09453}, {"ts": 1775798460000, "open": 37.81, "high": 37.81, "low": 37.73, "close": 37.73, "volume": 109.38, "quote_volume": 4133.10259, "trades": 25, "taker_buy_quote": 355.07793}, {"ts": 1775798520000, "open": 37.71, "high": 37.81, "low": 37.67, "close": 37.81, "volume": 111.664, "quote_volume": 4214.53569, "trades": 42, "taker_buy_quote": 2649.34097}, {"ts": 1775798580000, "open": 37.8, "high": 37.9, "low": 37.76, "close": 37.81, "volume": 378.346, "quote_volume": 14315.03255, "trades": 116, "taker_buy_quote": 7224.37973}, {"ts": 1775798640000, "open": 37.81, "high": 37.93, "low": 37.81, "close": 37.92, "volume": 92.517, "quote_volume": 3503.85986, "trades": 32, "taker_buy_quote": 2681.0987}, {"ts": 1775798700000, "open": 37.9, "high": 37.91, "low": 37.83, "close": 37.87, "volume": 135.12, "quote_volume": 5117.80647, "trades": 29, "taker_buy_quote": 1472.14406}, {"ts": 1775798760000, "open": 37.86, "high": 37.99, "low": 37.84, "close": 37.93, "volume": 272.279, "quote_volume": 10328.34507, "trades": 82, "taker_buy_quote": 6279.48464}, {"ts": 1775798820000, "open": 37.91, "high": 37.97, "low": 37.9, "close": 37.92, "volume": 193.461, "quote_volume": 7338.05694, "trades": 47, "taker_buy_quote": 1387.78861}, {"ts": 1775798880000, "open": 37.92, "high": 38.07, "low": 37.88, "close": 37.96, "volume": 821.102, "quote_volume": 31183.01231, "trades": 163, "taker_buy_quote": 14267.59342}, {"ts": 1775798940000, "open": 37.95, "high": 37.97, "low": 37.94, "close": 37.94, "volume": 49.719, "quote_volume": 1886.96815, "trades": 13, "taker_buy_quote": 812.16795}, {"ts": 1775799000000, "open": 37.96, "high": 37.99, "low": 37.93, "close": 37.96, "volume": 188.237, "quote_volume": 7144.98778, "trades": 45, "taker_buy_quote": 765.01554}, {"ts": 1775799060000, "open": 37.94, "high": 37.97, "low": 37.87, "close": 37.87, "volume": 287.87, "quote_volume": 10917.24777, "trades": 47, "taker_buy_quote": 1738.31767}, {"ts": 1775799120000, "open": 37.85, "high": 38.03, "low": 37.82, "close": 38.0, "volume": 282.126, "quote_volume": 10687.83205, "trades": 72, "taker_buy_quote": 3569.75499}, {"ts": 1775799180000, "open": 38.03, "high": 38.09, "low": 38.02, "close": 38.07, "volume": 486.66, "quote_volume": 18521.00485, "trades": 105, "taker_buy_quote": 16530.29592}, {"ts": 1775799240000, "open": 38.09, "high": 38.19, "low": 38.09, "close": 38.16, "volume": 1117.387, "quote_volume": 42599.55304, "trades": 258, "taker_buy_quote": 38010.76941}, {"ts": 1775799300000, "open": 38.16, "high": 38.2, "low": 38.12, "close": 38.14, "volume": 698.597, "quote_volume": 26651.161, "trades": 151, "taker_buy_quote": 10119.46425}, {"ts": 1775799360000, "open": 38.12, "high": 38.24, "low": 38.12, "close": 38.23, "volume": 218.793, "quote_volume": 8352.39367, "trades": 74, "taker_buy_quote": 4054.70573}, {"ts": 1775799420000, "open": 38.22, "high": 38.31, "low": 38.21, "close": 38.28, "volume": 178.163, "quote_volume": 6814.19895, "trades": 50, "taker_buy_quote": 1216.60667}, {"ts": 1775799480000, "open": 38.29, "high": 38.5, "low": 38.28, "close": 38.49, "volume": 575.31, "quote_volume": 22105.71207, "trades": 191, "taker_buy_quote": 15324.73822}, {"ts": 1775799540000, "open": 38.49, "high": 38.51, "low": 38.38, "close": 38.4, "volume": 1012.025, "quote_volume": 38929.3397, "trades": 132, "taker_buy_quote": 9436.90788}, {"ts": 1775799600000, "open": 38.41, "high": 38.42, "low": 38.24, "close": 38.25, "volume": 212.661, "quote_volume": 8154.23489, "trades": 71, "taker_buy_quote": 2534.62807}, {"ts": 1775799660000, "open": 38.25, "high": 38.26, "low": 38.18, "close": 38.18, "volume": 405.637, "quote_volume": 15507.7262, "trades": 68, "taker_buy_quote": 12456.55615}, {"ts": 1775799720000, "open": 38.2, "high": 38.26, "low": 38.17, "close": 38.17, "volume": 80.445, "quote_volume": 3074.87493, "trades": 26, "taker_buy_quote": 1381.98942}, {"ts": 1775799780000, "open": 38.17, "high": 38.25, "low": 38.16, "close": 38.21, "volume": 83.636, "quote_volume": 3194.77231, "trades": 33, "taker_buy_quote": 1458.52741}, {"ts": 1775799840000, "open": 38.2, "high": 38.22, "low": 38.09, "close": 38.16, "volume": 285.221, "quote_volume": 10885.05998, "trades": 63, "taker_buy_quote": 8123.05031}, {"ts": 1775799900000, "open": 38.19, "high": 38.22, "low": 38.18, "close": 38.19, "volume": 46.67, "quote_volume": 1782.81451, "trades": 23, "taker_buy_quote": 268.58625}, {"ts": 1775799960000, "open": 38.2, "high": 38.3, "low": 38.18, "close": 38.27, "volume": 127.328, "quote_volume": 4868.44881, "trades": 52, "taker_buy_quote": 3047.79206}, {"ts": 1775800020000, "open": 38.28, "high": 38.35, "low": 38.27, "close": 38.31, "volume": 174.764, "quote_volume": 6696.07061, "trades": 68, "taker_buy_quote": 4147.92371}, {"ts": 1775800080000, "open": 38.35, "high": 38.42, "low": 38.32, "close": 38.36, "volume": 64.028, "quote_volume": 2457.92677, "trades": 38, "taker_buy_quote": 1204.83474}, {"ts": 1775800140000, "open": 38.38, "high": 38.4, "low": 38.35, "close": 38.36, "volume": 190.66, "quote_volume": 7316.29499, "trades": 41, "taker_buy_quote": 1972.32248}, {"ts": 1775800200000, "open": 38.35, "high": 38.45, "low": 38.34, "close": 38.43, "volume": 214.495, "quote_volume": 8238.5621, "trades": 64, "taker_buy_quote": 3416.7143}, {"ts": 1775800260000, "open": 38.42, "high": 38.42, "low": 38.38, "close": 38.41, "volume": 57.709, "quote_volume": 2216.39536, "trades": 27, "taker_buy_quote": 1472.7569}, {"ts": 1775800320000, "open": 38.41, "high": 38.48, "low": 38.38, "close": 38.45, "volume": 319.669, "quote_volume": 12286.88497, "trades": 107, "taker_buy_quote": 4760.41954}, {"ts": 1775800380000, "open": 38.42, "high": 38.59, "low": 38.4, "close": 38.55, "volume": 1175.689, "quote_volume": 45290.68719, "trades": 252, "taker_buy_quote": 38677.99018}, {"ts": 1775800440000, "open": 38.52, "high": 38.52, "low": 38.42, "close": 38.45, "volume": 170.215, "quote_volume": 6548.32598, "trades": 36, "taker_buy_quote": 4221.11355}, {"ts": 1775800500000, "open": 38.43, "high": 38.43, "low": 38.35, "close": 38.37, "volume": 171.775, "quote_volume": 6591.75772, "trades": 42, "taker_buy_quote": 3995.60184}, {"ts": 1775800560000, "open": 38.34, "high": 38.43, "low": 38.32, "close": 38.4, "volume": 291.743, "quote_volume": 11195.83339, "trades": 47, "taker_buy_quote": 10058.91506}, {"ts": 1775800620000, "open": 38.39, "high": 38.42, "low": 38.34, "close": 38.4, "volume": 103.844, "quote_volume": 3984.99482, "trades": 32, "taker_buy_quote": 3433.455}, {"ts": 1775800680000, "open": 38.41, "high": 38.45, "low": 38.37, "close": 38.44, "volume": 317.667, "quote_volume": 12198.97982, "trades": 61, "taker_buy_quote": 4499.72989}, {"ts": 1775800740000, "open": 38.45, "high": 38.51, "low": 38.44, "close": 38.44, "volume": 1134.897, "quote_volume": 43681.58694, "trades": 90, "taker_buy_quote": 8257.33955}, {"ts": 1775800800000, "open": 38.45, "high": 38.6, "low": 38.45, "close": 38.5, "volume": 267.078, "quote_volume": 10289.32415, "trades": 74, "taker_buy_quote": 6572.05662}, {"ts": 1775800860000, "open": 38.51, "high": 38.64, "low": 38.51, "close": 38.6, "volume": 289.276, "quote_volume": 11163.58931, "trades": 55, "taker_buy_quote": 4924.00807}, {"ts": 1775800920000, "open": 38.56, "high": 38.58, "low": 38.52, "close": 38.53, "volume": 445.139, "quote_volume": 17156.87387, "trades": 88, "taker_buy_quote": 6347.07274}, {"ts": 1775800980000, "open": 38.56, "high": 38.63, "low": 38.54, "close": 38.63, "volume": 237.786, "quote_volume": 9175.01235, "trades": 61, "taker_buy_quote": 7190.77494}, {"ts": 1775801040000, "open": 38.6, "high": 38.67, "low": 38.54, "close": 38.65, "volume": 364.453, "quote_volume": 14078.03439, "trades": 81, "taker_buy_quote": 10769.51679}, {"ts": 1775801100000, "open": 38.65, "high": 38.69, "low": 38.5, "close": 38.52, "volume": 362.943, "quote_volume": 13996.37817, "trades": 44, "taker_buy_quote": 3973.08841}, {"ts": 1775801160000, "open": 38.51, "high": 38.51, "low": 38.41, "close": 38.41, "volume": 464.748, "quote_volume": 17866.91866, "trades": 79, "taker_buy_quote": 4773.26533}, {"ts": 1775801220000, "open": 38.41, "high": 38.43, "low": 38.29, "close": 38.3, "volume": 1256.0, "quote_volume": 48132.44315, "trades": 93, "taker_buy_quote": 2374.50351}, {"ts": 1775801280000, "open": 38.29, "high": 38.35, "low": 38.23, "close": 38.35, "volume": 540.58, "quote_volume": 20690.09559, "trades": 81, "taker_buy_quote": 10937.67121}, {"ts": 1775801340000, "open": 38.35, "high": 38.36, "low": 38.25, "close": 38.26, "volume": 266.85, "quote_volume": 10225.63639, "trades": 57, "taker_buy_quote": 6317.22573}, {"ts": 1775801400000, "open": 38.27, "high": 38.34, "low": 38.16, "close": 38.16, "volume": 1846.103, "quote_volume": 70628.63717, "trades": 247, "taker_buy_quote": 18132.36265}, {"ts": 1775801460000, "open": 38.17, "high": 38.29, "low": 38.1, "close": 38.29, "volume": 769.427, "quote_volume": 29400.61045, "trades": 171, "taker_buy_quote": 23791.703}, {"ts": 1775801520000, "open": 38.26, "high": 38.3, "low": 38.22, "close": 38.27, "volume": 83.289, "quote_volume": 3186.83039, "trades": 33, "taker_buy_quote": 741.23813}, {"ts": 1775801580000, "open": 38.25, "high": 38.29, "low": 38.18, "close": 38.22, "volume": 667.086, "quote_volume": 25515.82315, "trades": 98, "taker_buy_quote": 6590.59044}, {"ts": 1775801640000, "open": 38.22, "high": 38.33, "low": 38.22, "close": 38.29, "volume": 650.137, "quote_volume": 24897.98116, "trades": 80, "taker_buy_quote": 16594.75817}, {"ts": 1775801700000, "open": 38.28, "high": 38.3, "low": 38.14, "close": 38.26, "volume": 330.651, "quote_volume": 12639.19016, "trades": 94, "taker_buy_quote": 10010.79555}, {"ts": 1775801760000, "open": 38.26, "high": 38.27, "low": 38.21, "close": 38.23, "volume": 47.936, "quote_volume": 1833.21817, "trades": 28, "taker_buy_quote": 1090.31833}, {"ts": 1775801820000, "open": 38.25, "high": 38.29, "low": 38.25, "close": 38.25, "volume": 70.437, "quote_volume": 2695.42358, "trades": 36, "taker_buy_quote": 579.15712}, {"ts": 1775801880000, "open": 38.24, "high": 38.25, "low": 38.18, "close": 38.18, "volume": 47.745, "quote_volume": 1825.09548, "trades": 26, "taker_buy_quote": 1307.48764}, {"ts": 1775801940000, "open": 38.21, "high": 38.24, "low": 38.07, "close": 38.07, "volume": 214.412, "quote_volume": 8172.75007, "trades": 58, "taker_buy_quote": 1353.65217}, {"ts": 1775802000000, "open": 38.08, "high": 38.09, "low": 37.94, "close": 37.95, "volume": 878.407, "quote_volume": 33365.63812, "trades": 129, "taker_buy_quote": 19904.37798}, {"ts": 1775802060000, "open": 37.95, "high": 38.02, "low": 37.86, "close": 38.02, "volume": 614.523, "quote_volume": 23314.91968, "trades": 113, "taker_buy_quote": 16866.56262}, {"ts": 1775802120000, "open": 38.02, "high": 38.07, "low": 37.97, "close": 38.06, "volume": 1460.471, "quote_volume": 55508.98209, "trades": 105, "taker_buy_quote": 32188.96838}, {"ts": 1775802180000, "open": 38.06, "high": 38.08, "low": 38.03, "close": 38.05, "volume": 138.393, "quote_volume": 5265.54624, "trades": 41, "taker_buy_quote": 2866.56204}, {"ts": 1775802240000, "open": 38.07, "high": 38.11, "low": 38.03, "close": 38.03, "volume": 278.187, "quote_volume": 10594.37541, "trades": 78, "taker_buy_quote": 4231.3631}, {"ts": 1775802300000, "open": 38.04, "high": 38.05, "low": 37.97, "close": 38.03, "volume": 150.482, "quote_volume": 5719.89138, "trades": 45, "taker_buy_quote": 1832.98019}, {"ts": 1775802360000, "open": 38.03, "high": 38.11, "low": 38.01, "close": 38.11, "volume": 115.514, "quote_volume": 4397.615, "trades": 51, "taker_buy_quote": 3068.54263}, {"ts": 1775802420000, "open": 38.1, "high": 38.1, "low": 38.08, "close": 38.09, "volume": 147.905, "quote_volume": 5634.76895, "trades": 34, "taker_buy_quote": 1002.70428}, {"ts": 1775802480000, "open": 38.1, "high": 38.19, "low": 38.1, "close": 38.11, "volume": 99.626, "quote_volume": 3800.28228, "trades": 54, "taker_buy_quote": 2091.74412}, {"ts": 1775802540000, "open": 38.11, "high": 38.2, "low": 38.11, "close": 38.18, "volume": 98.302, "quote_volume": 3753.60441, "trades": 28, "taker_buy_quote": 1769.52288}, {"ts": 1775802600000, "open": 38.21, "high": 38.21, "low": 38.12, "close": 38.19, "volume": 118.967, "quote_volume": 4540.3928, "trades": 53, "taker_buy_quote": 1917.96334}, {"ts": 1775802660000, "open": 38.16, "high": 38.17, "low": 38.12, "close": 38.14, "volume": 138.62, "quote_volume": 5286.67691, "trades": 33, "taker_buy_quote": 1270.26219}, {"ts": 1775802720000, "open": 38.14, "high": 38.15, "low": 38.08, "close": 38.08, "volume": 39.248, "quote_volume": 1496.23338, "trades": 29, "taker_buy_quote": 780.95129}, {"ts": 1775802780000, "open": 38.08, "high": 38.11, "low": 38.06, "close": 38.06, "volume": 120.746, "quote_volume": 4599.60467, "trades": 33, "taker_buy_quote": 2643.19895}, {"ts": 1775802840000, "open": 38.06, "high": 38.13, "low": 38.06, "close": 38.11, "volume": 148.843, "quote_volume": 5669.43957, "trades": 35, "taker_buy_quote": 1514.3821}, {"ts": 1775802900000, "open": 38.13, "high": 38.18, "low": 38.12, "close": 38.12, "volume": 194.932, "quote_volume": 7437.17524, "trades": 40, "taker_buy_quote": 975.48359}, {"ts": 1775802960000, "open": 38.11, "high": 38.13, "low": 38.02, "close": 38.04, "volume": 139.39, "quote_volume": 5305.9772, "trades": 51, "taker_buy_quote": 4433.85383}, {"ts": 1775803020000, "open": 38.03, "high": 38.08, "low": 37.97, "close": 38.0, "volume": 136.283, "quote_volume": 5180.15514, "trades": 49, "taker_buy_quote": 1187.88718}, {"ts": 1775803080000, "open": 37.96, "high": 37.97, "low": 37.78, "close": 37.8, "volume": 1453.365, "quote_volume": 55021.94362, "trades": 251, "taker_buy_quote": 29695.32651}, {"ts": 1775803140000, "open": 37.8, "high": 37.94, "low": 37.79, "close": 37.94, "volume": 390.868, "quote_volume": 14800.35037, "trades": 85, "taker_buy_quote": 6645.34362}, {"ts": 1775803200000, "open": 37.94, "high": 37.94, "low": 37.82, "close": 37.84, "volume": 217.324, "quote_volume": 8234.21526, "trades": 62, "taker_buy_quote": 2373.1549}, {"ts": 1775803260000, "open": 37.85, "high": 37.85, "low": 37.82, "close": 37.84, "volume": 173.064, "quote_volume": 6548.67101, "trades": 25, "taker_buy_quote": 1836.52772}, {"ts": 1775803320000, "open": 37.83, "high": 37.83, "low": 37.79, "close": 37.79, "volume": 134.489, "quote_volume": 5085.42019, "trades": 41, "taker_buy_quote": 442.63197}, {"ts": 1775803380000, "open": 37.83, "high": 37.93, "low": 37.82, "close": 37.93, "volume": 146.319, "quote_volume": 5539.02642, "trades": 61, "taker_buy_quote": 3012.33456}, {"ts": 1775803440000, "open": 37.93, "high": 37.96, "low": 37.91, "close": 37.94, "volume": 86.235, "quote_volume": 3271.04917, "trades": 40, "taker_buy_quote": 1290.92321}, {"ts": 1775803500000, "open": 37.97, "high": 38.0, "low": 37.93, "close": 37.96, "volume": 376.671, "quote_volume": 14295.18821, "trades": 67, "taker_buy_quote": 4023.74797}, {"ts": 1775803560000, "open": 37.96, "high": 38.17, "low": 37.93, "close": 38.17, "volume": 287.664, "quote_volume": 10948.72035, "trades": 70, "taker_buy_quote": 5566.84951}, {"ts": 1775803620000, "open": 38.16, "high": 38.33, "low": 38.14, "close": 38.17, "volume": 1840.584, "quote_volume": 70470.53849, "trades": 170, "taker_buy_quote": 42570.43302}, {"ts": 1775803680000, "open": 38.13, "high": 38.16, "low": 37.96, "close": 38.02, "volume": 898.032, "quote_volume": 34134.17755, "trades": 124, "taker_buy_quote": 13286.31754}, {"ts": 1775803740000, "open": 38.0, "high": 38.0, "low": 37.95, "close": 37.95, "volume": 93.296, "quote_volume": 3542.65305, "trades": 39, "taker_buy_quote": 896.51691}, {"ts": 1775803800000, "open": 37.93, "high": 37.93, "low": 37.87, "close": 37.87, "volume": 228.282, "quote_volume": 8653.6171, "trades": 58, "taker_buy_quote": 1091.54222}, {"ts": 1775803860000, "open": 37.88, "high": 37.91, "low": 37.85, "close": 37.88, "volume": 58.768, "quote_volume": 2225.36691, "trades": 32, "taker_buy_quote": 298.80104}, {"ts": 1775803920000, "open": 37.9, "high": 38.14, "low": 37.85, "close": 38.11, "volume": 1327.77, "quote_volume": 50450.1718, "trades": 205, "taker_buy_quote": 33116.81475}, {"ts": 1775803980000, "open": 38.08, "high": 38.16, "low": 38.0, "close": 38.12, "volume": 475.677, "quote_volume": 18113.59358, "trades": 101, "taker_buy_quote": 7699.95983}, {"ts": 1775804040000, "open": 38.15, "high": 38.43, "low": 38.15, "close": 38.17, "volume": 2081.827, "quote_volume": 79689.75252, "trades": 290, "taker_buy_quote": 51324.14179}, {"ts": 1775804100000, "open": 38.19, "high": 38.26, "low": 38.16, "close": 38.23, "volume": 281.732, "quote_volume": 10766.70256, "trades": 60, "taker_buy_quote": 7725.1677}, {"ts": 1775804160000, "open": 38.2, "high": 38.26, "low": 38.18, "close": 38.21, "volume": 141.273, "quote_volume": 5399.59467, "trades": 35, "taker_buy_quote": 3484.2336}, {"ts": 1775804220000, "open": 38.22, "high": 38.32, "low": 38.22, "close": 38.29, "volume": 276.151, "quote_volume": 10568.4062, "trades": 65, "taker_buy_quote": 6893.9136}, {"ts": 1775804280000, "open": 38.29, "high": 38.3, "low": 38.22, "close": 38.22, "volume": 172.451, "quote_volume": 6597.4649, "trades": 38, "taker_buy_quote": 3870.6187}, {"ts": 1775804340000, "open": 38.18, "high": 38.19, "low": 38.1, "close": 38.17, "volume": 297.441, "quote_volume": 11343.71797, "trades": 74, "taker_buy_quote": 2888.60631}, {"ts": 1775804400000, "open": 38.18, "high": 38.24, "low": 38.18, "close": 38.2, "volume": 415.712, "quote_volume": 15885.38494, "trades": 47, "taker_buy_quote": 12151.24711}, {"ts": 1775804460000, "open": 38.17, "high": 38.17, "low": 38.1, "close": 38.12, "volume": 155.708, "quote_volume": 5938.38527, "trades": 46, "taker_buy_quote": 388.54031}, {"ts": 1775804520000, "open": 38.12, "high": 38.17, "low": 38.09, "close": 38.16, "volume": 597.821, "quote_volume": 22783.71807, "trades": 53, "taker_buy_quote": 5902.05006}, {"ts": 1775804580000, "open": 38.16, "high": 38.34, "low": 38.16, "close": 38.32, "volume": 1107.428, "quote_volume": 42330.15837, "trades": 116, "taker_buy_quote": 39308.19045}, {"ts": 1775804640000, "open": 38.32, "high": 38.39, "low": 38.3, "close": 38.32, "volume": 281.006, "quote_volume": 10770.9309, "trades": 72, "taker_buy_quote": 1597.07293}, {"ts": 1775804700000, "open": 38.31, "high": 38.38, "low": 38.27, "close": 38.37, "volume": 316.918, "quote_volume": 12148.22299, "trades": 87, "taker_buy_quote": 7934.30603}, {"ts": 1775804760000, "open": 38.39, "high": 38.45, "low": 38.37, "close": 38.45, "volume": 552.158, "quote_volume": 21206.0462, "trades": 120, "taker_buy_quote": 13926.03381}, {"ts": 1775804820000, "open": 38.45, "high": 38.5, "low": 38.41, "close": 38.47, "volume": 569.164, "quote_volume": 21877.71762, "trades": 95, "taker_buy_quote": 7105.87983}, {"ts": 1775804880000, "open": 38.49, "high": 38.73, "low": 38.46, "close": 38.73, "volume": 864.674, "quote_volume": 33429.74723, "trades": 140, "taker_buy_quote": 30496.10602}, {"ts": 1775804940000, "open": 38.73, "high": 38.77, "low": 38.64, "close": 38.66, "volume": 505.293, "quote_volume": 19556.762, "trades": 135, "taker_buy_quote": 7777.04527}, {"ts": 1775805000000, "open": 38.67, "high": 38.76, "low": 38.66, "close": 38.76, "volume": 1034.713, "quote_volume": 40045.96375, "trades": 202, "taker_buy_quote": 7268.10835}, {"ts": 1775805060000, "open": 38.76, "high": 38.87, "low": 38.72, "close": 38.83, "volume": 644.671, "quote_volume": 25025.26969, "trades": 142, "taker_buy_quote": 22630.39588}, {"ts": 1775805120000, "open": 38.82, "high": 38.83, "low": 38.72, "close": 38.73, "volume": 577.73, "quote_volume": 22403.78783, "trades": 124, "taker_buy_quote": 9843.40335}, {"ts": 1775805180000, "open": 38.72, "high": 38.8, "low": 38.71, "close": 38.75, "volume": 441.488, "quote_volume": 17121.09339, "trades": 91, "taker_buy_quote": 9822.71978}, {"ts": 1775805240000, "open": 38.76, "high": 38.79, "low": 38.63, "close": 38.7, "volume": 692.845, "quote_volume": 26819.43982, "trades": 156, "taker_buy_quote": 7660.67571}, {"ts": 1775805300000, "open": 38.7, "high": 39.01, "low": 38.69, "close": 38.99, "volume": 2867.621, "quote_volume": 111354.84288, "trades": 294, "taker_buy_quote": 99419.91863}, {"ts": 1775805360000, "open": 39.01, "high": 39.04, "low": 38.93, "close": 38.98, "volume": 918.455, "quote_volume": 35809.4776, "trades": 182, "taker_buy_quote": 16658.89242}, {"ts": 1775805420000, "open": 38.98, "high": 39.09, "low": 38.89, "close": 38.89, "volume": 558.25, "quote_volume": 21760.00265, "trades": 184, "taker_buy_quote": 8445.1171}, {"ts": 1775805480000, "open": 38.91, "high": 38.91, "low": 38.81, "close": 38.91, "volume": 311.634, "quote_volume": 12107.71239, "trades": 62, "taker_buy_quote": 4893.46023}, {"ts": 1775805540000, "open": 38.9, "high": 38.94, "low": 38.87, "close": 38.91, "volume": 394.412, "quote_volume": 15342.84909, "trades": 73, "taker_buy_quote": 11583.18549}, {"ts": 1775805600000, "open": 38.92, "high": 39.0, "low": 38.92, "close": 39.0, "volume": 431.768, "quote_volume": 16834.26092, "trades": 76, "taker_buy_quote": 14430.7304}, {"ts": 1775805660000, "open": 39.0, "high": 39.04, "low": 38.95, "close": 39.02, "volume": 1370.992, "quote_volume": 53458.2384, "trades": 160, "taker_buy_quote": 28618.45364}, {"ts": 1775805720000, "open": 39.03, "high": 39.28, "low": 39.03, "close": 39.17, "volume": 1297.221, "quote_volume": 50788.5691, "trades": 301, "taker_buy_quote": 28887.27213}, {"ts": 1775805780000, "open": 39.15, "high": 39.26, "low": 39.12, "close": 39.25, "volume": 818.831, "quote_volume": 32063.36801, "trades": 152, "taker_buy_quote": 17244.22681}, {"ts": 1775805840000, "open": 39.25, "high": 39.48, "low": 39.21, "close": 39.46, "volume": 2291.414, "quote_volume": 90265.17361, "trades": 536, "taker_buy_quote": 71232.73539}, {"ts": 1775805900000, "open": 39.46, "high": 39.46, "low": 39.2, "close": 39.22, "volume": 1472.034, "quote_volume": 57854.76194, "trades": 471, "taker_buy_quote": 28825.21701}, {"ts": 1775805960000, "open": 39.21, "high": 39.25, "low": 39.08, "close": 39.16, "volume": 2174.186, "quote_volume": 85138.33927, "trades": 383, "taker_buy_quote": 31381.01863}, {"ts": 1775806020000, "open": 39.16, "high": 39.27, "low": 39.11, "close": 39.14, "volume": 635.761, "quote_volume": 24896.67291, "trades": 237, "taker_buy_quote": 8928.15484}, {"ts": 1775806080000, "open": 39.13, "high": 39.33, "low": 39.13, "close": 39.26, "volume": 1031.278, "quote_volume": 40444.78765, "trades": 395, "taker_buy_quote": 24604.1659}, {"ts": 1775806140000, "open": 39.26, "high": 39.44, "low": 39.2, "close": 39.22, "volume": 1484.727, "quote_volume": 58418.05705, "trades": 468, "taker_buy_quote": 46545.99326}, {"ts": 1775806200000, "open": 39.21, "high": 39.41, "low": 39.2, "close": 39.37, "volume": 277.85, "quote_volume": 10936.2777, "trades": 129, "taker_buy_quote": 5845.5383}, {"ts": 1775806260000, "open": 39.39, "high": 39.45, "low": 39.36, "close": 39.44, "volume": 259.744, "quote_volume": 10235.18467, "trades": 99, "taker_buy_quote": 5628.06458}, {"ts": 1775806320000, "open": 39.45, "high": 39.63, "low": 39.4, "close": 39.56, "volume": 2048.692, "quote_volume": 80970.89847, "trades": 411, "taker_buy_quote": 71537.64486}, {"ts": 1775806380000, "open": 39.56, "high": 39.99, "low": 39.56, "close": 39.92, "volume": 2348.697, "quote_volume": 93612.76113, "trades": 808, "taker_buy_quote": 75935.78487}, {"ts": 1775806440000, "open": 39.89, "high": 39.9, "low": 39.59, "close": 39.6, "volume": 1261.747, "quote_volume": 50074.95571, "trades": 325, "taker_buy_quote": 23622.55787}, {"ts": 1775806500000, "open": 39.6, "high": 39.64, "low": 39.47, "close": 39.55, "volume": 1771.932, "quote_volume": 70114.72099, "trades": 424, "taker_buy_quote": 40788.47387}, {"ts": 1775806560000, "open": 39.56, "high": 39.6, "low": 39.47, "close": 39.55, "volume": 1076.259, "quote_volume": 42542.36959, "trades": 303, "taker_buy_quote": 13877.09426}, {"ts": 1775806620000, "open": 39.54, "high": 39.59, "low": 39.45, "close": 39.48, "volume": 770.369, "quote_volume": 30425.309, "trades": 423, "taker_buy_quote": 18669.73747}, {"ts": 1775806680000, "open": 39.47, "high": 39.7, "low": 39.44, "close": 39.65, "volume": 1365.704, "quote_volume": 54044.78636, "trades": 568, "taker_buy_quote": 50868.3454}, {"ts": 1775806740000, "open": 39.65, "high": 39.81, "low": 39.47, "close": 39.49, "volume": 642.899, "quote_volume": 25455.89191, "trades": 281, "taker_buy_quote": 10869.78921}, {"ts": 1775806800000, "open": 39.49, "high": 39.62, "low": 39.49, "close": 39.6, "volume": 339.654, "quote_volume": 13438.90766, "trades": 107, "taker_buy_quote": 9722.79528}, {"ts": 1775806860000, "open": 39.59, "high": 39.63, "low": 39.52, "close": 39.52, "volume": 423.224, "quote_volume": 16760.12301, "trades": 98, "taker_buy_quote": 6595.71964}, {"ts": 1775806920000, "open": 39.53, "high": 40.01, "low": 39.52, "close": 39.68, "volume": 7098.989, "quote_volume": 282980.81005, "trades": 1032, "taker_buy_quote": 147294.20921}, {"ts": 1775806980000, "open": 39.68, "high": 39.7, "low": 39.63, "close": 39.66, "volume": 403.797, "quote_volume": 16017.30505, "trades": 237, "taker_buy_quote": 11289.58695}, {"ts": 1775807040000, "open": 39.68, "high": 39.81, "low": 39.67, "close": 39.73, "volume": 478.381, "quote_volume": 19013.83435, "trades": 200, "taker_buy_quote": 16008.4306}, {"ts": 1775807100000, "open": 39.73, "high": 39.98, "low": 39.73, "close": 39.88, "volume": 1239.815, "quote_volume": 49486.2387, "trades": 404, "taker_buy_quote": 25376.33941}, {"ts": 1775807160000, "open": 39.88, "high": 39.88, "low": 39.62, "close": 39.62, "volume": 1344.128, "quote_volume": 53354.36073, "trades": 364, "taker_buy_quote": 29376.54288}, {"ts": 1775807220000, "open": 39.64, "high": 39.67, "low": 39.55, "close": 39.56, "volume": 508.509, "quote_volume": 20151.70903, "trades": 188, "taker_buy_quote": 8385.22497}, {"ts": 1775807280000, "open": 39.56, "high": 39.56, "low": 39.35, "close": 39.51, "volume": 2431.461, "quote_volume": 95900.84723, "trades": 682, "taker_buy_quote": 59084.61221}, {"ts": 1775807340000, "open": 39.51, "high": 39.54, "low": 39.44, "close": 39.47, "volume": 904.079, "quote_volume": 35707.18995, "trades": 241, "taker_buy_quote": 26825.03976}, {"ts": 1775807400000, "open": 39.46, "high": 39.57, "low": 39.43, "close": 39.48, "volume": 1012.944, "quote_volume": 39995.58604, "trades": 184, "taker_buy_quote": 12409.33851}, {"ts": 1775807460000, "open": 39.46, "high": 39.63, "low": 39.23, "close": 39.37, "volume": 828.655, "quote_volume": 32633.97259, "trades": 217, "taker_buy_quote": 12402.81867}, {"ts": 1775807520000, "open": 39.34, "high": 39.45, "low": 39.3, "close": 39.45, "volume": 356.673, "quote_volume": 14041.80087, "trades": 113, "taker_buy_quote": 7935.7513}, {"ts": 1775807580000, "open": 39.45, "high": 39.45, "low": 39.27, "close": 39.28, "volume": 324.93, "quote_volume": 12796.33417, "trades": 83, "taker_buy_quote": 3718.21473}, {"ts": 1775807640000, "open": 39.28, "high": 39.35, "low": 39.16, "close": 39.3, "volume": 1134.53, "quote_volume": 44518.7943, "trades": 208, "taker_buy_quote": 17014.808}, {"ts": 1775807700000, "open": 39.3, "high": 39.33, "low": 39.21, "close": 39.27, "volume": 357.072, "quote_volume": 14023.07397, "trades": 126, "taker_buy_quote": 6672.87499}, {"ts": 1775807760000, "open": 39.29, "high": 39.42, "low": 39.24, "close": 39.37, "volume": 747.474, "quote_volume": 29414.82486, "trades": 203, "taker_buy_quote": 13326.57512}, {"ts": 1775807820000, "open": 39.4, "high": 39.45, "low": 39.31, "close": 39.44, "volume": 1178.328, "quote_volume": 46410.62207, "trades": 221, "taker_buy_quote": 26433.35983}, {"ts": 1775807880000, "open": 39.44, "high": 39.47, "low": 39.33, "close": 39.46, "volume": 503.673, "quote_volume": 19839.69893, "trades": 130, "taker_buy_quote": 12280.91368}, {"ts": 1775807940000, "open": 39.45, "high": 39.45, "low": 39.31, "close": 39.35, "volume": 311.564, "quote_volume": 12271.27036, "trades": 98, "taker_buy_quote": 6946.2}, {"ts": 1775808000000, "open": 39.36, "high": 39.57, "low": 39.28, "close": 39.3, "volume": 815.154, "quote_volume": 32183.05918, "trades": 122, "taker_buy_quote": 28155.29089}, {"ts": 1775808060000, "open": 39.27, "high": 39.36, "low": 39.25, "close": 39.34, "volume": 217.313, "quote_volume": 8537.9725, "trades": 64, "taker_buy_quote": 4125.52185}, {"ts": 1775808120000, "open": 39.32, "high": 39.71, "low": 39.31, "close": 39.7, "volume": 1313.769, "quote_volume": 51942.63981, "trades": 200, "taker_buy_quote": 47648.56591}, {"ts": 1775808180000, "open": 39.68, "high": 39.69, "low": 39.34, "close": 39.37, "volume": 633.994, "quote_volume": 25025.09552, "trades": 184, "taker_buy_quote": 8102.60064}, {"ts": 1775808240000, "open": 39.39, "high": 39.51, "low": 39.34, "close": 39.45, "volume": 523.721, "quote_volume": 20662.52297, "trades": 198, "taker_buy_quote": 14576.13886}, {"ts": 1775808300000, "open": 39.45, "high": 39.59, "low": 39.41, "close": 39.51, "volume": 1070.353, "quote_volume": 42266.06961, "trades": 519, "taker_buy_quote": 34364.10491}, {"ts": 1775808360000, "open": 39.5, "high": 39.53, "low": 39.41, "close": 39.41, "volume": 1096.378, "quote_volume": 43296.58125, "trades": 628, "taker_buy_quote": 31711.16224}, {"ts": 1775808420000, "open": 39.41, "high": 39.41, "low": 39.27, "close": 39.32, "volume": 544.026, "quote_volume": 21391.79321, "trades": 99, "taker_buy_quote": 8275.68768}, {"ts": 1775808480000, "open": 39.3, "high": 39.38, "low": 39.14, "close": 39.17, "volume": 827.317, "quote_volume": 32468.84139, "trades": 137, "taker_buy_quote": 7598.70889}, {"ts": 1775808540000, "open": 39.17, "high": 39.41, "low": 39.17, "close": 39.39, "volume": 499.603, "quote_volume": 19656.9009, "trades": 134, "taker_buy_quote": 11065.43627}, {"ts": 1775808600000, "open": 39.4, "high": 39.58, "low": 39.35, "close": 39.48, "volume": 696.832, "quote_volume": 27474.82047, "trades": 128, "taker_buy_quote": 18792.58677}, {"ts": 1775808660000, "open": 39.48, "high": 39.59, "low": 39.47, "close": 39.55, "volume": 558.931, "quote_volume": 22095.80075, "trades": 138, "taker_buy_quote": 16733.60182}, {"ts": 1775808720000, "open": 39.53, "high": 39.59, "low": 39.38, "close": 39.42, "volume": 302.764, "quote_volume": 11946.13186, "trades": 126, "taker_buy_quote": 8698.35855}, {"ts": 1775808780000, "open": 39.42, "high": 39.44, "low": 39.29, "close": 39.3, "volume": 217.629, "quote_volume": 8571.34538, "trades": 55, "taker_buy_quote": 4092.82302}, {"ts": 1775808840000, "open": 39.31, "high": 39.39, "low": 39.28, "close": 39.31, "volume": 216.402, "quote_volume": 8509.89642, "trades": 60, "taker_buy_quote": 4954.96595}, {"ts": 1775808900000, "open": 39.29, "high": 39.32, "low": 39.23, "close": 39.32, "volume": 106.422, "quote_volume": 4180.89785, "trades": 55, "taker_buy_quote": 3499.42904}, {"ts": 1775808960000, "open": 39.31, "high": 39.32, "low": 38.99, "close": 39.06, "volume": 1102.617, "quote_volume": 43086.68586, "trades": 247, "taker_buy_quote": 19567.07183}, {"ts": 1775809020000, "open": 39.07, "high": 39.15, "low": 38.9, "close": 38.96, "volume": 1656.812, "quote_volume": 64597.70755, "trades": 276, "taker_buy_quote": 30936.25582}, {"ts": 1775809080000, "open": 38.96, "high": 39.09, "low": 38.92, "close": 39.01, "volume": 860.216, "quote_volume": 33548.57534, "trades": 176, "taker_buy_quote": 14209.05985}, {"ts": 1775809140000, "open": 39.0, "high": 39.34, "low": 38.98, "close": 39.31, "volume": 608.993, "quote_volume": 23865.97516, "trades": 187, "taker_buy_quote": 14492.4045}, {"ts": 1775809200000, "open": 39.3, "high": 39.39, "low": 39.21, "close": 39.26, "volume": 582.07, "quote_volume": 22862.39796, "trades": 146, "taker_buy_quote": 8665.52433}, {"ts": 1775809260000, "open": 39.24, "high": 39.24, "low": 39.16, "close": 39.17, "volume": 317.906, "quote_volume": 12463.38282, "trades": 45, "taker_buy_quote": 3496.50484}, {"ts": 1775809320000, "open": 39.16, "high": 39.2, "low": 39.07, "close": 39.1, "volume": 390.474, "quote_volume": 15278.74482, "trades": 82, "taker_buy_quote": 9912.87707}, {"ts": 1775809380000, "open": 39.11, "high": 39.14, "low": 38.94, "close": 38.98, "volume": 608.383, "quote_volume": 23755.73388, "trades": 105, "taker_buy_quote": 15368.29275}, {"ts": 1775809440000, "open": 39.0, "high": 39.08, "low": 38.92, "close": 38.93, "volume": 491.146, "quote_volume": 19159.6861, "trades": 86, "taker_buy_quote": 12230.51603}, {"ts": 1775809500000, "open": 38.94, "high": 39.09, "low": 38.92, "close": 39.08, "volume": 221.143, "quote_volume": 8624.91224, "trades": 72, "taker_buy_quote": 4870.61961}, {"ts": 1775809560000, "open": 39.06, "high": 39.17, "low": 39.04, "close": 39.16, "volume": 407.02, "quote_volume": 15907.19084, "trades": 56, "taker_buy_quote": 13692.45945}, {"ts": 1775809620000, "open": 39.09, "high": 39.14, "low": 39.01, "close": 39.12, "volume": 338.057, "quote_volume": 13216.28123, "trades": 65, "taker_buy_quote": 6578.58595}, {"ts": 1775809680000, "open": 39.11, "high": 39.5, "low": 39.07, "close": 39.47, "volume": 2268.026, "quote_volume": 89131.23372, "trades": 333, "taker_buy_quote": 60071.15285}, {"ts": 1775809740000, "open": 39.46, "high": 39.62, "low": 39.41, "close": 39.47, "volume": 1433.014, "quote_volume": 56666.0495, "trades": 178, "taker_buy_quote": 25406.04537}, {"ts": 1775809800000, "open": 39.47, "high": 39.49, "low": 39.26, "close": 39.26, "volume": 987.571, "quote_volume": 38877.53363, "trades": 162, "taker_buy_quote": 9831.60688}, {"ts": 1775809860000, "open": 39.28, "high": 40.13, "low": 39.25, "close": 40.04, "volume": 4715.234, "quote_volume": 186973.10327, "trades": 872, "taker_buy_quote": 116665.75105}, {"ts": 1775809920000, "open": 40.03, "high": 40.25, "low": 39.89, "close": 40.09, "volume": 2838.972, "quote_volume": 113761.71228, "trades": 549, "taker_buy_quote": 46053.97824}, {"ts": 1775809980000, "open": 40.07, "high": 40.07, "low": 39.89, "close": 39.9, "volume": 1481.304, "quote_volume": 59117.25679, "trades": 149, "taker_buy_quote": 12508.76854}, {"ts": 1775810040000, "open": 39.9, "high": 39.91, "low": 39.75, "close": 39.84, "volume": 5439.784, "quote_volume": 216899.33864, "trades": 264, "taker_buy_quote": 46269.68944}, {"ts": 1775810100000, "open": 39.85, "high": 40.04, "low": 39.78, "close": 40.02, "volume": 1994.792, "quote_volume": 79694.22615, "trades": 341, "taker_buy_quote": 40408.8677}, {"ts": 1775810160000, "open": 40.05, "high": 40.06, "low": 39.93, "close": 40.01, "volume": 369.528, "quote_volume": 14774.44793, "trades": 121, "taker_buy_quote": 6994.88693}, {"ts": 1775810220000, "open": 40.03, "high": 40.66, "low": 40.02, "close": 40.57, "volume": 6431.693, "quote_volume": 259490.17137, "trades": 817, "taker_buy_quote": 204430.258}, {"ts": 1775810280000, "open": 40.58, "high": 40.85, "low": 40.52, "close": 40.71, "volume": 7114.023, "quote_volume": 289548.11569, "trades": 1037, "taker_buy_quote": 228291.54472}, {"ts": 1775810340000, "open": 40.7, "high": 40.79, "low": 40.66, "close": 40.7, "volume": 736.186, "quote_volume": 29963.78689, "trades": 186, "taker_buy_quote": 10778.22686}, {"ts": 1775810400000, "open": 40.69, "high": 40.73, "low": 40.55, "close": 40.71, "volume": 843.673, "quote_volume": 34281.72576, "trades": 389, "taker_buy_quote": 13802.74823}, {"ts": 1775810460000, "open": 40.69, "high": 40.71, "low": 40.61, "close": 40.61, "volume": 816.251, "quote_volume": 33182.88883, "trades": 257, "taker_buy_quote": 14299.56235}, {"ts": 1775810520000, "open": 40.63, "high": 40.71, "low": 40.57, "close": 40.7, "volume": 471.695, "quote_volume": 19167.3341, "trades": 193, "taker_buy_quote": 9411.47011}, {"ts": 1775810580000, "open": 40.68, "high": 40.69, "low": 40.46, "close": 40.48, "volume": 601.708, "quote_volume": 24381.10305, "trades": 222, "taker_buy_quote": 11427.53019}, {"ts": 1775810640000, "open": 40.47, "high": 40.49, "low": 40.38, "close": 40.43, "volume": 379.561, "quote_volume": 15349.02978, "trades": 207, "taker_buy_quote": 7211.94536}, {"ts": 1775810700000, "open": 40.44, "high": 40.55, "low": 40.44, "close": 40.52, "volume": 1130.858, "quote_volume": 45816.31676, "trades": 253, "taker_buy_quote": 32164.45974}, {"ts": 1775810760000, "open": 40.5, "high": 40.58, "low": 40.46, "close": 40.47, "volume": 2069.574, "quote_volume": 83818.35019, "trades": 261, "taker_buy_quote": 48979.40301}, {"ts": 1775810820000, "open": 40.44, "high": 40.44, "low": 40.04, "close": 40.12, "volume": 1162.155, "quote_volume": 46681.22241, "trades": 434, "taker_buy_quote": 23906.15028}, {"ts": 1775810880000, "open": 40.14, "high": 40.21, "low": 40.06, "close": 40.1, "volume": 833.751, "quote_volume": 33482.41584, "trades": 223, "taker_buy_quote": 10744.49312}, {"ts": 1775810940000, "open": 40.1, "high": 40.1, "low": 39.84, "close": 39.95, "volume": 1182.225, "quote_volume": 47262.27346, "trades": 352, "taker_buy_quote": 15332.11122}, {"ts": 1775811000000, "open": 39.92, "high": 40.14, "low": 39.92, "close": 40.14, "volume": 272.873, "quote_volume": 10920.48676, "trades": 109, "taker_buy_quote": 7645.44938}, {"ts": 1775811060000, "open": 40.1, "high": 40.13, "low": 39.96, "close": 39.98, "volume": 610.446, "quote_volume": 24426.29241, "trades": 259, "taker_buy_quote": 15319.00239}, {"ts": 1775811120000, "open": 39.95, "high": 39.95, "low": 39.83, "close": 39.88, "volume": 395.491, "quote_volume": 15772.33163, "trades": 121, "taker_buy_quote": 10296.13765}, {"ts": 1775811180000, "open": 39.86, "high": 40.05, "low": 39.78, "close": 39.92, "volume": 1420.673, "quote_volume": 56659.74618, "trades": 433, "taker_buy_quote": 26280.9363}, {"ts": 1775811240000, "open": 39.88, "high": 40.19, "low": 39.86, "close": 40.06, "volume": 484.73, "quote_volume": 19416.38853, "trades": 183, "taker_buy_quote": 12010.67927}, {"ts": 1775811300000, "open": 40.04, "high": 40.11, "low": 40.01, "close": 40.03, "volume": 721.138, "quote_volume": 28891.072, "trades": 137, "taker_buy_quote": 19901.16456}, {"ts": 1775811360000, "open": 40.06, "high": 40.08, "low": 40.01, "close": 40.07, "volume": 172.898, "quote_volume": 6922.89944, "trades": 91, "taker_buy_quote": 4628.4315}, {"ts": 1775811420000, "open": 40.07, "high": 40.32, "low": 40.07, "close": 40.32, "volume": 1018.356, "quote_volume": 40928.8394, "trades": 266, "taker_buy_quote": 31123.04614}, {"ts": 1775811480000, "open": 40.34, "high": 40.56, "low": 40.33, "close": 40.37, "volume": 1303.786, "quote_volume": 52696.29076, "trades": 322, "taker_buy_quote": 27570.32759}, {"ts": 1775811540000, "open": 40.41, "high": 40.51, "low": 40.36, "close": 40.47, "volume": 552.801, "quote_volume": 22379.16142, "trades": 98, "taker_buy_quote": 17131.105}, {"ts": 1775811600000, "open": 40.48, "high": 40.57, "low": 40.39, "close": 40.4, "volume": 912.346, "quote_volume": 36923.78099, "trades": 243, "taker_buy_quote": 15693.28038}, {"ts": 1775811660000, "open": 40.47, "high": 40.53, "low": 40.34, "close": 40.52, "volume": 1176.85, "quote_volume": 47590.89128, "trades": 672, "taker_buy_quote": 30979.39424}, {"ts": 1775811720000, "open": 40.47, "high": 40.51, "low": 40.37, "close": 40.44, "volume": 1162.763, "quote_volume": 47030.48686, "trades": 323, "taker_buy_quote": 9511.30542}, {"ts": 1775811780000, "open": 40.47, "high": 40.74, "low": 40.46, "close": 40.66, "volume": 1514.804, "quote_volume": 61566.57101, "trades": 278, "taker_buy_quote": 23643.63184}, {"ts": 1775811840000, "open": 40.68, "high": 40.9, "low": 40.66, "close": 40.76, "volume": 2136.697, "quote_volume": 87187.62903, "trades": 434, "taker_buy_quote": 63336.58943}, {"ts": 1775811900000, "open": 40.78, "high": 40.79, "low": 40.61, "close": 40.78, "volume": 819.105, "quote_volume": 33313.46406, "trades": 208, "taker_buy_quote": 9235.74123}, {"ts": 1775811960000, "open": 40.77, "high": 41.16, "low": 40.65, "close": 41.05, "volume": 4412.47, "quote_volume": 180520.15736, "trades": 975, "taker_buy_quote": 108923.70149}, {"ts": 1775812020000, "open": 41.06, "high": 41.29, "low": 41.05, "close": 41.12, "volume": 3607.467, "quote_volume": 148628.78372, "trades": 1198, "taker_buy_quote": 71218.98601}, {"ts": 1775812080000, "open": 41.14, "high": 41.23, "low": 41.02, "close": 41.22, "volume": 1415.41, "quote_volume": 58195.05632, "trades": 474, "taker_buy_quote": 29332.1703}, {"ts": 1775812140000, "open": 41.24, "high": 41.28, "low": 41.17, "close": 41.25, "volume": 957.088, "quote_volume": 39467.72399, "trades": 352, "taker_buy_quote": 24680.82585}, {"ts": 1775812200000, "open": 41.25, "high": 41.26, "low": 41.13, "close": 41.17, "volume": 2662.945, "quote_volume": 109616.73568, "trades": 515, "taker_buy_quote": 60254.00455}, {"ts": 1775812260000, "open": 41.19, "high": 41.33, "low": 41.17, "close": 41.33, "volume": 1327.333, "quote_volume": 54773.43775, "trades": 364, "taker_buy_quote": 22420.73219}, {"ts": 1775812320000, "open": 41.34, "high": 41.34, "low": 40.81, "close": 40.93, "volume": 5004.057, "quote_volume": 205520.36707, "trades": 926, "taker_buy_quote": 48966.52164}, {"ts": 1775812380000, "open": 40.93, "high": 41.14, "low": 40.9, "close": 41.09, "volume": 1129.588, "quote_volume": 46339.32228, "trades": 274, "taker_buy_quote": 28762.09146}, {"ts": 1775812440000, "open": 41.09, "high": 41.32, "low": 41.06, "close": 41.21, "volume": 620.517, "quote_volume": 25559.59921, "trades": 483, "taker_buy_quote": 15798.82118}, {"ts": 1775812500000, "open": 41.23, "high": 41.37, "low": 41.2, "close": 41.27, "volume": 1443.043, "quote_volume": 59578.0565, "trades": 625, "taker_buy_quote": 45607.30953}, {"ts": 1775812560000, "open": 41.28, "high": 41.4, "low": 41.24, "close": 41.31, "volume": 793.859, "quote_volume": 32801.88818, "trades": 582, "taker_buy_quote": 18644.80626}, {"ts": 1775812620000, "open": 41.31, "high": 41.38, "low": 40.88, "close": 41.09, "volume": 2285.824, "quote_volume": 93982.19113, "trades": 787, "taker_buy_quote": 30691.95331}, {"ts": 1775812680000, "open": 41.07, "high": 41.21, "low": 40.93, "close": 41.14, "volume": 985.426, "quote_volume": 40431.1431, "trades": 635, "taker_buy_quote": 27100.74925}, {"ts": 1775812740000, "open": 41.12, "high": 41.35, "low": 41.08, "close": 41.15, "volume": 1195.825, "quote_volume": 49298.25198, "trades": 549, "taker_buy_quote": 15733.54462}, {"ts": 1775812800000, "open": 41.15, "high": 41.34, "low": 41.15, "close": 41.31, "volume": 624.605, "quote_volume": 25774.52377, "trades": 448, "taker_buy_quote": 16395.20015}, {"ts": 1775812860000, "open": 41.31, "high": 41.57, "low": 41.31, "close": 41.53, "volume": 2014.341, "quote_volume": 83478.71392, "trades": 609, "taker_buy_quote": 63055.03228}, {"ts": 1775812920000, "open": 41.54, "high": 41.6, "low": 41.21, "close": 41.43, "volume": 1773.526, "quote_volume": 73456.2505, "trades": 736, "taker_buy_quote": 52323.31916}, {"ts": 1775812980000, "open": 41.44, "high": 41.8, "low": 41.41, "close": 41.58, "volume": 6916.026, "quote_volume": 288001.46326, "trades": 1496, "taker_buy_quote": 221207.02253}, {"ts": 1775813040000, "open": 41.58, "high": 41.72, "low": 41.52, "close": 41.56, "volume": 1770.1, "quote_volume": 73674.22312, "trades": 563, "taker_buy_quote": 53055.84642}, {"ts": 1775813100000, "open": 41.55, "high": 41.94, "low": 41.55, "close": 41.83, "volume": 2026.108, "quote_volume": 84686.95336, "trades": 665, "taker_buy_quote": 58719.53104}, {"ts": 1775813160000, "open": 41.8, "high": 41.96, "low": 41.77, "close": 41.91, "volume": 1972.823, "quote_volume": 82589.27141, "trades": 816, "taker_buy_quote": 47172.8597}, {"ts": 1775813220000, "open": 41.88, "high": 41.91, "low": 41.67, "close": 41.74, "volume": 1111.492, "quote_volume": 46450.86942, "trades": 503, "taker_buy_quote": 27457.88294}, {"ts": 1775813280000, "open": 41.74, "high": 41.85, "low": 41.58, "close": 41.62, "volume": 1912.812, "quote_volume": 79785.63469, "trades": 620, "taker_buy_quote": 37742.68059}, {"ts": 1775813340000, "open": 41.63, "high": 42.0, "low": 41.63, "close": 41.88, "volume": 1152.894, "quote_volume": 48252.60254, "trades": 371, "taker_buy_quote": 39060.67675}, {"ts": 1775813400000, "open": 41.88, "high": 42.13, "low": 41.83, "close": 41.99, "volume": 2309.7, "quote_volume": 97059.0508, "trades": 602, "taker_buy_quote": 76076.3174}, {"ts": 1775813460000, "open": 42.0, "high": 42.03, "low": 41.74, "close": 41.79, "volume": 1991.595, "quote_volume": 83299.90139, "trades": 348, "taker_buy_quote": 22979.80702}, {"ts": 1775813520000, "open": 41.8, "high": 41.93, "low": 41.65, "close": 41.87, "volume": 1073.488, "quote_volume": 44791.97996, "trades": 263, "taker_buy_quote": 10882.66983}, {"ts": 1775813580000, "open": 41.88, "high": 42.22, "low": 41.88, "close": 42.22, "volume": 2366.299, "quote_volume": 99737.35356, "trades": 295, "taker_buy_quote": 87522.54404}, {"ts": 1775813640000, "open": 42.21, "high": 42.57, "low": 42.13, "close": 42.39, "volume": 5613.863, "quote_volume": 237705.22355, "trades": 862, "taker_buy_quote": 128150.16793}, {"ts": 1775813700000, "open": 42.4, "high": 42.47, "low": 42.28, "close": 42.41, "volume": 930.798, "quote_volume": 39446.81139, "trades": 296, "taker_buy_quote": 29200.43493}, {"ts": 1775813760000, "open": 42.4, "high": 42.43, "low": 42.33, "close": 42.34, "volume": 431.435, "quote_volume": 18285.46289, "trades": 141, "taker_buy_quote": 12790.27252}, {"ts": 1775813820000, "open": 42.34, "high": 43.63, "low": 42.29, "close": 43.44, "volume": 7131.976, "quote_volume": 307018.75914, "trades": 1560, "taker_buy_quote": 201306.61331}, {"ts": 1775813880000, "open": 43.44, "high": 43.52, "low": 42.84, "close": 42.95, "volume": 2936.93, "quote_volume": 126703.12222, "trades": 969, "taker_buy_quote": 66146.54768}, {"ts": 1775813940000, "open": 42.95, "high": 43.08, "low": 42.92, "close": 43.01, "volume": 3598.277, "quote_volume": 154683.51621, "trades": 563, "taker_buy_quote": 106633.2308}, {"ts": 1775814000000, "open": 43.03, "high": 43.12, "low": 42.91, "close": 43.02, "volume": 2913.027, "quote_volume": 125282.14775, "trades": 385, "taker_buy_quote": 49872.49778}, {"ts": 1775814060000, "open": 43.03, "high": 43.27, "low": 43.0, "close": 43.11, "volume": 2979.72, "quote_volume": 128620.30036, "trades": 553, "taker_buy_quote": 51086.54376}, {"ts": 1775814120000, "open": 43.08, "high": 43.22, "low": 43.02, "close": 43.09, "volume": 1535.965, "quote_volume": 66257.93977, "trades": 282, "taker_buy_quote": 31885.82413}, {"ts": 1775814180000, "open": 43.15, "high": 43.32, "low": 43.05, "close": 43.11, "volume": 2252.105, "quote_volume": 97214.76431, "trades": 454, "taker_buy_quote": 58527.55624}, {"ts": 1775814240000, "open": 43.11, "high": 43.13, "low": 42.99, "close": 43.09, "volume": 1493.597, "quote_volume": 64326.92571, "trades": 257, "taker_buy_quote": 23311.11316}, {"ts": 1775814300000, "open": 43.08, "high": 43.21, "low": 43.04, "close": 43.13, "volume": 1649.886, "quote_volume": 71160.16194, "trades": 255, "taker_buy_quote": 43840.75384}, {"ts": 1775814360000, "open": 43.14, "high": 43.14, "low": 42.81, "close": 42.92, "volume": 1814.829, "quote_volume": 77921.60226, "trades": 384, "taker_buy_quote": 26940.64099}, {"ts": 1775814420000, "open": 42.93, "high": 43.28, "low": 42.72, "close": 42.94, "volume": 3029.687, "quote_volume": 130160.46819, "trades": 504, "taker_buy_quote": 88820.55523}, {"ts": 1775814480000, "open": 42.94, "high": 42.96, "low": 42.66, "close": 42.75, "volume": 1016.978, "quote_volume": 43568.34478, "trades": 349, "taker_buy_quote": 25414.9038}, {"ts": 1775814540000, "open": 42.74, "high": 42.79, "low": 42.67, "close": 42.75, "volume": 1132.208, "quote_volume": 48371.10431, "trades": 285, "taker_buy_quote": 25224.175}, {"ts": 1775814600000, "open": 42.74, "high": 42.86, "low": 42.37, "close": 42.73, "volume": 1555.587, "quote_volume": 66226.26741, "trades": 355, "taker_buy_quote": 39453.12988}, {"ts": 1775814660000, "open": 42.74, "high": 42.87, "low": 42.63, "close": 42.68, "volume": 955.932, "quote_volume": 40876.73958, "trades": 243, "taker_buy_quote": 14803.66101}, {"ts": 1775814720000, "open": 42.67, "high": 42.75, "low": 42.63, "close": 42.71, "volume": 354.349, "quote_volume": 15130.35723, "trades": 65, "taker_buy_quote": 13301.23993}, {"ts": 1775814780000, "open": 42.71, "high": 42.79, "low": 42.57, "close": 42.62, "volume": 1023.156, "quote_volume": 43618.68171, "trades": 254, "taker_buy_quote": 27981.16837}, {"ts": 1775814840000, "open": 42.61, "high": 42.67, "low": 42.22, "close": 42.43, "volume": 2595.056, "quote_volume": 110078.97293, "trades": 580, "taker_buy_quote": 45214.06338}, {"ts": 1775814900000, "open": 42.42, "high": 42.63, "low": 42.35, "close": 42.52, "volume": 3091.434, "quote_volume": 131321.9078, "trades": 407, "taker_buy_quote": 64520.73873}, {"ts": 1775814960000, "open": 42.52, "high": 42.77, "low": 42.45, "close": 42.76, "volume": 1224.713, "quote_volume": 52219.83581, "trades": 245, "taker_buy_quote": 31586.94564}, {"ts": 1775815020000, "open": 42.76, "high": 43.35, "low": 42.76, "close": 43.34, "volume": 3051.238, "quote_volume": 131581.05571, "trades": 507, "taker_buy_quote": 79892.1462}, {"ts": 1775815080000, "open": 43.34, "high": 43.47, "low": 43.2, "close": 43.47, "volume": 2112.58, "quote_volume": 91569.97564, "trades": 569, "taker_buy_quote": 62481.87795}, {"ts": 1775815140000, "open": 43.44, "high": 43.51, "low": 43.28, "close": 43.29, "volume": 1340.968, "quote_volume": 58205.17722, "trades": 341, "taker_buy_quote": 26053.80885}, {"ts": 1775815200000, "open": 43.29, "high": 43.47, "low": 43.15, "close": 43.15, "volume": 2013.517, "quote_volume": 87323.12729, "trades": 572, "taker_buy_quote": 50337.58366}, {"ts": 1775815260000, "open": 43.15, "high": 43.21, "low": 42.85, "close": 43.12, "volume": 2225.059, "quote_volume": 95742.39985, "trades": 531, "taker_buy_quote": 49431.95669}, {"ts": 1775815320000, "open": 43.11, "high": 43.14, "low": 42.76, "close": 42.84, "volume": 1030.772, "quote_volume": 44240.45765, "trades": 380, "taker_buy_quote": 24298.73269}, {"ts": 1775815380000, "open": 42.84, "high": 43.07, "low": 42.84, "close": 42.95, "volume": 433.422, "quote_volume": 18628.72761, "trades": 148, "taker_buy_quote": 13827.99096}, {"ts": 1775815440000, "open": 42.96, "high": 43.01, "low": 42.84, "close": 42.87, "volume": 520.694, "quote_volume": 22352.64366, "trades": 127, "taker_buy_quote": 18790.924}, {"ts": 1775815500000, "open": 42.91, "high": 42.96, "low": 42.62, "close": 42.64, "volume": 1534.036, "quote_volume": 65640.53505, "trades": 471, "taker_buy_quote": 30201.35824}, {"ts": 1775815560000, "open": 42.63, "high": 42.71, "low": 41.97, "close": 42.09, "volume": 5460.371, "quote_volume": 230505.62145, "trades": 843, "taker_buy_quote": 99969.46639}, {"ts": 1775815620000, "open": 42.09, "high": 42.24, "low": 41.67, "close": 41.99, "volume": 4126.495, "quote_volume": 173006.71483, "trades": 778, "taker_buy_quote": 53408.21711}, {"ts": 1775815680000, "open": 42.03, "high": 42.09, "low": 41.74, "close": 41.79, "volume": 2468.958, "quote_volume": 103615.0104, "trades": 344, "taker_buy_quote": 25442.24437}, {"ts": 1775815740000, "open": 41.78, "high": 42.05, "low": 41.78, "close": 41.9, "volume": 2537.585, "quote_volume": 106488.85926, "trades": 271, "taker_buy_quote": 65543.36891}, {"ts": 1775815800000, "open": 41.88, "high": 42.19, "low": 41.82, "close": 41.99, "volume": 1947.727, "quote_volume": 81777.6721, "trades": 341, "taker_buy_quote": 39432.61997}, {"ts": 1775815860000, "open": 41.97, "high": 42.05, "low": 41.85, "close": 42.0, "volume": 663.445, "quote_volume": 27812.78197, "trades": 166, "taker_buy_quote": 13738.81101}, {"ts": 1775815920000, "open": 42.01, "high": 42.38, "low": 42.01, "close": 42.15, "volume": 2410.454, "quote_volume": 101685.73431, "trades": 344, "taker_buy_quote": 53328.10584}, {"ts": 1775815980000, "open": 42.15, "high": 42.26, "low": 41.95, "close": 42.13, "volume": 2105.706, "quote_volume": 88846.34345, "trades": 271, "taker_buy_quote": 10909.39382}, {"ts": 1775816040000, "open": 42.14, "high": 42.17, "low": 42.1, "close": 42.16, "volume": 292.337, "quote_volume": 12318.61551, "trades": 115, "taker_buy_quote": 7908.71808}, {"ts": 1775816100000, "open": 42.17, "high": 42.2, "low": 42.0, "close": 42.09, "volume": 1766.527, "quote_volume": 74435.15221, "trades": 212, "taker_buy_quote": 57000.78691}, {"ts": 1775816160000, "open": 42.09, "high": 42.28, "low": 42.08, "close": 42.28, "volume": 848.133, "quote_volume": 35793.74944, "trades": 193, "taker_buy_quote": 21384.7145}, {"ts": 1775816220000, "open": 42.29, "high": 42.36, "low": 42.11, "close": 42.17, "volume": 1107.564, "quote_volume": 46766.61829, "trades": 264, "taker_buy_quote": 18265.98493}, {"ts": 1775816280000, "open": 42.15, "high": 42.35, "low": 42.13, "close": 42.35, "volume": 1350.766, "quote_volume": 57115.1915, "trades": 163, "taker_buy_quote": 44107.55582}, {"ts": 1775816340000, "open": 42.36, "high": 43.1, "low": 42.36, "close": 42.94, "volume": 3633.687, "quote_volume": 155396.22352, "trades": 738, "taker_buy_quote": 66389.03055}, {"ts": 1775816400000, "open": 42.95, "high": 42.98, "low": 42.64, "close": 42.64, "volume": 858.418, "quote_volume": 36733.00964, "trades": 230, "taker_buy_quote": 11075.11505}, {"ts": 1775816460000, "open": 42.67, "high": 42.73, "low": 42.39, "close": 42.4, "volume": 1396.761, "quote_volume": 59427.20295, "trades": 248, "taker_buy_quote": 28701.1425}, {"ts": 1775816520000, "open": 42.41, "high": 42.83, "low": 42.41, "close": 42.59, "volume": 1272.089, "quote_volume": 54248.50388, "trades": 348, "taker_buy_quote": 30778.4857}, {"ts": 1775816580000, "open": 42.6, "high": 42.66, "low": 42.43, "close": 42.62, "volume": 933.154, "quote_volume": 39678.36416, "trades": 211, "taker_buy_quote": 13944.56812}, {"ts": 1775816640000, "open": 42.64, "high": 42.77, "low": 42.63, "close": 42.67, "volume": 725.844, "quote_volume": 30992.73907, "trades": 188, "taker_buy_quote": 20359.34975}, {"ts": 1775816700000, "open": 42.69, "high": 42.71, "low": 42.5, "close": 42.53, "volume": 836.407, "quote_volume": 35625.57804, "trades": 248, "taker_buy_quote": 17667.25262}, {"ts": 1775816760000, "open": 42.57, "high": 42.62, "low": 42.5, "close": 42.56, "volume": 246.026, "quote_volume": 10474.06711, "trades": 99, "taker_buy_quote": 3630.8475}, {"ts": 1775816820000, "open": 42.57, "high": 42.57, "low": 41.88, "close": 41.91, "volume": 3594.368, "quote_volume": 151267.7267, "trades": 803, "taker_buy_quote": 63803.26786}, {"ts": 1775816880000, "open": 41.92, "high": 41.96, "low": 41.71, "close": 41.9, "volume": 3466.559, "quote_volume": 144989.3353, "trades": 525, "taker_buy_quote": 33156.82621}, {"ts": 1775816940000, "open": 41.87, "high": 42.05, "low": 41.84, "close": 42.0, "volume": 731.463, "quote_volume": 30666.37243, "trades": 263, "taker_buy_quote": 11982.32693}, {"ts": 1775817000000, "open": 42.0, "high": 42.18, "low": 41.95, "close": 42.15, "volume": 467.332, "quote_volume": 19650.36392, "trades": 200, "taker_buy_quote": 10747.15531}, {"ts": 1775817060000, "open": 42.15, "high": 42.28, "low": 42.11, "close": 42.11, "volume": 493.863, "quote_volume": 20834.60881, "trades": 176, "taker_buy_quote": 7876.24395}, {"ts": 1775817120000, "open": 42.14, "high": 42.27, "low": 42.11, "close": 42.15, "volume": 310.198, "quote_volume": 13089.44797, "trades": 148, "taker_buy_quote": 3855.73754}, {"ts": 1775817180000, "open": 42.14, "high": 42.24, "low": 42.02, "close": 42.19, "volume": 550.469, "quote_volume": 23197.48091, "trades": 148, "taker_buy_quote": 10365.07293}, {"ts": 1775817240000, "open": 42.2, "high": 42.29, "low": 42.09, "close": 42.11, "volume": 883.8, "quote_volume": 37252.4866, "trades": 230, "taker_buy_quote": 12628.41788}, {"ts": 1775817300000, "open": 42.12, "high": 42.14, "low": 41.52, "close": 41.81, "volume": 4149.916, "quote_volume": 173177.69446, "trades": 944, "taker_buy_quote": 69490.72327}, {"ts": 1775817360000, "open": 41.83, "high": 41.83, "low": 41.56, "close": 41.74, "volume": 1101.997, "quote_volume": 45935.57234, "trades": 379, "taker_buy_quote": 13903.62488}, {"ts": 1775817420000, "open": 41.73, "high": 41.83, "low": 41.68, "close": 41.71, "volume": 783.588, "quote_volume": 32715.18141, "trades": 235, "taker_buy_quote": 18742.74237}, {"ts": 1775817480000, "open": 41.71, "high": 41.8, "low": 41.55, "close": 41.75, "volume": 734.415, "quote_volume": 30581.89272, "trades": 277, "taker_buy_quote": 10848.88614}, {"ts": 1775817540000, "open": 41.77, "high": 41.81, "low": 41.31, "close": 41.36, "volume": 2750.457, "quote_volume": 114016.57434, "trades": 388, "taker_buy_quote": 18292.75865}, {"ts": 1775817600000, "open": 41.38, "high": 41.72, "low": 41.38, "close": 41.57, "volume": 2400.967, "quote_volume": 99683.51128, "trades": 398, "taker_buy_quote": 64232.43876}, {"ts": 1775817660000, "open": 41.58, "high": 41.6, "low": 41.13, "close": 41.41, "volume": 11301.625, "quote_volume": 466326.77538, "trades": 853, "taker_buy_quote": 324651.44547}, {"ts": 1775817720000, "open": 41.42, "high": 41.47, "low": 40.97, "close": 41.23, "volume": 2533.336, "quote_volume": 104230.64614, "trades": 696, "taker_buy_quote": 46009.93963}, {"ts": 1775817780000, "open": 41.23, "high": 41.24, "low": 41.07, "close": 41.12, "volume": 1090.9, "quote_volume": 44916.12669, "trades": 317, "taker_buy_quote": 24335.03588}, {"ts": 1775817840000, "open": 41.1, "high": 41.2, "low": 40.79, "close": 40.92, "volume": 2201.747, "quote_volume": 90166.65922, "trades": 531, "taker_buy_quote": 32401.26808}, {"ts": 1775817900000, "open": 40.92, "high": 40.97, "low": 40.6, "close": 40.77, "volume": 2945.277, "quote_volume": 119979.22783, "trades": 657, "taker_buy_quote": 62991.85503}, {"ts": 1775817960000, "open": 40.78, "high": 41.03, "low": 40.78, "close": 40.9, "volume": 800.392, "quote_volume": 32769.35335, "trades": 347, "taker_buy_quote": 15582.04198}, {"ts": 1775818020000, "open": 40.93, "high": 41.03, "low": 40.87, "close": 40.94, "volume": 1528.378, "quote_volume": 62598.6901, "trades": 534, "taker_buy_quote": 14458.71548}, {"ts": 1775818080000, "open": 40.97, "high": 41.14, "low": 40.88, "close": 41.03, "volume": 2619.378, "quote_volume": 107342.68412, "trades": 889, "taker_buy_quote": 38506.51964}, {"ts": 1775818140000, "open": 41.05, "high": 41.09, "low": 40.83, "close": 41.02, "volume": 579.398, "quote_volume": 23727.55665, "trades": 264, "taker_buy_quote": 15269.12285}, {"ts": 1775818200000, "open": 41.02, "high": 41.11, "low": 40.99, "close": 41.03, "volume": 3177.253, "quote_volume": 130501.34749, "trades": 341, "taker_buy_quote": 20648.67071}, {"ts": 1775818260000, "open": 41.03, "high": 41.23, "low": 40.93, "close": 41.11, "volume": 709.461, "quote_volume": 29157.51421, "trades": 335, "taker_buy_quote": 14752.28041}, {"ts": 1775818320000, "open": 41.12, "high": 41.26, "low": 41.06, "close": 41.06, "volume": 672.546, "quote_volume": 27685.7721, "trades": 274, "taker_buy_quote": 10117.14414}, {"ts": 1775818380000, "open": 41.06, "high": 41.16, "low": 41.01, "close": 41.15, "volume": 1067.08, "quote_volume": 43860.66925, "trades": 172, "taker_buy_quote": 36986.82358}, {"ts": 1775818440000, "open": 41.11, "high": 41.19, "low": 41.08, "close": 41.13, "volume": 112.635, "quote_volume": 4631.41682, "trades": 66, "taker_buy_quote": 764.05465}, {"ts": 1775818500000, "open": 41.14, "high": 41.16, "low": 41.02, "close": 41.14, "volume": 796.451, "quote_volume": 32735.50446, "trades": 213, "taker_buy_quote": 9095.79438}, {"ts": 1775818560000, "open": 41.13, "high": 41.33, "low": 41.04, "close": 41.25, "volume": 1833.281, "quote_volume": 75620.46361, "trades": 346, "taker_buy_quote": 63449.21295}, {"ts": 1775818620000, "open": 41.23, "high": 41.42, "low": 41.19, "close": 41.35, "volume": 1034.361, "quote_volume": 42781.31858, "trades": 271, "taker_buy_quote": 23838.23139}, {"ts": 1775818680000, "open": 41.34, "high": 41.43, "low": 41.32, "close": 41.39, "volume": 675.894, "quote_volume": 27955.50121, "trades": 173, "taker_buy_quote": 10829.0384}, {"ts": 1775818740000, "open": 41.38, "high": 41.4, "low": 41.26, "close": 41.26, "volume": 943.968, "quote_volume": 39034.73018, "trades": 233, "taker_buy_quote": 22554.37571}, {"ts": 1775818800000, "open": 41.26, "high": 41.27, "low": 41.07, "close": 41.12, "volume": 1173.597, "quote_volume": 48294.53133, "trades": 254, "taker_buy_quote": 13750.68115}, {"ts": 1775818860000, "open": 41.12, "high": 41.27, "low": 41.07, "close": 41.21, "volume": 358.37, "quote_volume": 14747.69603, "trades": 177, "taker_buy_quote": 10324.84902}, {"ts": 1775818920000, "open": 41.22, "high": 41.38, "low": 41.21, "close": 41.34, "volume": 631.628, "quote_volume": 26109.69716, "trades": 228, "taker_buy_quote": 18120.64337}, {"ts": 1775818980000, "open": 41.33, "high": 41.64, "low": 41.33, "close": 41.61, "volume": 1524.907, "quote_volume": 63187.77963, "trades": 379, "taker_buy_quote": 18323.22104}, {"ts": 1775819040000, "open": 41.61, "high": 41.61, "low": 41.5, "close": 41.55, "volume": 449.982, "quote_volume": 18700.81361, "trades": 142, "taker_buy_quote": 8759.12906}, {"ts": 1775819100000, "open": 41.55, "high": 41.67, "low": 41.5, "close": 41.66, "volume": 974.635, "quote_volume": 40518.85797, "trades": 140, "taker_buy_quote": 16957.44385}, {"ts": 1775819160000, "open": 41.64, "high": 41.81, "low": 41.59, "close": 41.78, "volume": 1225.395, "quote_volume": 51059.27834, "trades": 319, "taker_buy_quote": 29805.36791}, {"ts": 1775819220000, "open": 41.78, "high": 41.85, "low": 41.61, "close": 41.63, "volume": 1047.429, "quote_volume": 43729.55337, "trades": 332, "taker_buy_quote": 18451.8538}, {"ts": 1775819280000, "open": 41.62, "high": 41.85, "low": 41.58, "close": 41.8, "volume": 527.383, "quote_volume": 22034.105, "trades": 179, "taker_buy_quote": 9621.0041}, {"ts": 1775819340000, "open": 41.79, "high": 41.83, "low": 41.66, "close": 41.81, "volume": 450.955, "quote_volume": 18834.45241, "trades": 173, "taker_buy_quote": 7542.27219}, {"ts": 1775819400000, "open": 41.79, "high": 41.79, "low": 41.69, "close": 41.7, "volume": 343.063, "quote_volume": 14314.34097, "trades": 111, "taker_buy_quote": 11198.70069}, {"ts": 1775819460000, "open": 41.69, "high": 41.98, "low": 41.64, "close": 41.91, "volume": 1031.402, "quote_volume": 43131.74332, "trades": 282, "taker_buy_quote": 28109.21878}, {"ts": 1775819520000, "open": 41.87, "high": 41.87, "low": 41.47, "close": 41.58, "volume": 1008.229, "quote_volume": 41978.88997, "trades": 306, "taker_buy_quote": 18939.69266}, {"ts": 1775819580000, "open": 41.59, "high": 41.75, "low": 41.59, "close": 41.71, "volume": 693.859, "quote_volume": 28933.15656, "trades": 214, "taker_buy_quote": 19040.10314}, {"ts": 1775819640000, "open": 41.68, "high": 41.76, "low": 41.66, "close": 41.76, "volume": 228.484, "quote_volume": 9531.04797, "trades": 127, "taker_buy_quote": 4840.7711}, {"ts": 1775819700000, "open": 41.76, "high": 41.88, "low": 41.76, "close": 41.78, "volume": 244.222, "quote_volume": 10213.71101, "trades": 125, "taker_buy_quote": 7160.34209}, {"ts": 1775819760000, "open": 41.77, "high": 41.77, "low": 41.51, "close": 41.63, "volume": 323.768, "quote_volume": 13482.79006, "trades": 147, "taker_buy_quote": 6260.64612}, {"ts": 1775819820000, "open": 41.63, "high": 41.75, "low": 41.62, "close": 41.68, "volume": 203.429, "quote_volume": 8483.83831, "trades": 102, "taker_buy_quote": 6420.9153}, {"ts": 1775819880000, "open": 41.68, "high": 41.73, "low": 41.65, "close": 41.65, "volume": 304.393, "quote_volume": 12688.14519, "trades": 102, "taker_buy_quote": 7491.73534}, {"ts": 1775819940000, "open": 41.64, "high": 41.8, "low": 41.51, "close": 41.78, "volume": 541.38, "quote_volume": 22570.07048, "trades": 311, "taker_buy_quote": 13687.03695}, {"ts": 1775820000000, "open": 41.78, "high": 42.1, "low": 41.76, "close": 41.98, "volume": 2272.571, "quote_volume": 95340.04119, "trades": 429, "taker_buy_quote": 79892.23181}, {"ts": 1775820060000, "open": 41.99, "high": 42.23, "low": 41.99, "close": 42.16, "volume": 2198.475, "quote_volume": 92552.02264, "trades": 777, "taker_buy_quote": 57959.32553}, {"ts": 1775820120000, "open": 42.16, "high": 42.19, "low": 42.07, "close": 42.16, "volume": 981.046, "quote_volume": 41340.82498, "trades": 227, "taker_buy_quote": 32808.31579}, {"ts": 1775820180000, "open": 42.13, "high": 42.56, "low": 42.06, "close": 42.54, "volume": 1612.375, "quote_volume": 68234.19837, "trades": 410, "taker_buy_quote": 42824.19622}, {"ts": 1775820240000, "open": 42.55, "high": 42.55, "low": 42.3, "close": 42.37, "volume": 845.98, "quote_volume": 35890.26204, "trades": 293, "taker_buy_quote": 19994.5916}, {"ts": 1775820300000, "open": 42.39, "high": 42.5, "low": 42.22, "close": 42.43, "volume": 1043.469, "quote_volume": 44158.0943, "trades": 327, "taker_buy_quote": 31542.26875}, {"ts": 1775820360000, "open": 42.43, "high": 42.44, "low": 42.0, "close": 42.27, "volume": 687.547, "quote_volume": 29006.56716, "trades": 277, "taker_buy_quote": 16511.85854}, {"ts": 1775820420000, "open": 42.28, "high": 42.36, "low": 42.13, "close": 42.33, "volume": 625.564, "quote_volume": 26404.79096, "trades": 202, "taker_buy_quote": 13198.39049}, {"ts": 1775820480000, "open": 42.32, "high": 42.45, "low": 42.26, "close": 42.45, "volume": 841.275, "quote_volume": 35640.01784, "trades": 188, "taker_buy_quote": 28457.75816}, {"ts": 1775820540000, "open": 42.44, "high": 42.47, "low": 42.24, "close": 42.34, "volume": 492.669, "quote_volume": 20878.66989, "trades": 193, "taker_buy_quote": 9316.0139}, {"ts": 1775820600000, "open": 42.32, "high": 42.55, "low": 42.25, "close": 42.53, "volume": 1147.107, "quote_volume": 48701.13534, "trades": 301, "taker_buy_quote": 26851.77726}, {"ts": 1775820660000, "open": 42.51, "high": 42.59, "low": 42.4, "close": 42.51, "volume": 1005.743, "quote_volume": 42734.7062, "trades": 299, "taker_buy_quote": 28404.59552}, {"ts": 1775820720000, "open": 42.5, "high": 42.63, "low": 42.39, "close": 42.54, "volume": 2433.58, "quote_volume": 103465.97177, "trades": 509, "taker_buy_quote": 64130.76405}, {"ts": 1775820780000, "open": 42.53, "high": 43.01, "low": 42.53, "close": 42.98, "volume": 2659.069, "quote_volume": 113793.21218, "trades": 594, "taker_buy_quote": 82950.06788}, {"ts": 1775820840000, "open": 42.97, "high": 43.08, "low": 42.92, "close": 43.03, "volume": 985.82, "quote_volume": 42388.51234, "trades": 315, "taker_buy_quote": 24054.385}, {"ts": 1775820900000, "open": 43.02, "high": 43.16, "low": 42.95, "close": 43.14, "volume": 1353.89, "quote_volume": 58277.04855, "trades": 437, "taker_buy_quote": 41394.1766}, {"ts": 1775820960000, "open": 43.12, "high": 43.15, "low": 42.59, "close": 42.67, "volume": 2114.199, "quote_volume": 90660.15951, "trades": 648, "taker_buy_quote": 52169.37754}, {"ts": 1775821020000, "open": 42.69, "high": 42.9, "low": 42.65, "close": 42.73, "volume": 1153.695, "quote_volume": 49336.72363, "trades": 454, "taker_buy_quote": 25930.78838}, {"ts": 1775821080000, "open": 42.72, "high": 42.79, "low": 42.43, "close": 42.64, "volume": 2042.824, "quote_volume": 86959.59091, "trades": 578, "taker_buy_quote": 59555.5707}, {"ts": 1775821140000, "open": 42.65, "high": 42.69, "low": 42.2, "close": 42.46, "volume": 2789.644, "quote_volume": 118406.6962, "trades": 921, "taker_buy_quote": 62232.64861}, {"ts": 1775821200000, "open": 42.47, "high": 42.57, "low": 42.12, "close": 42.24, "volume": 817.751, "quote_volume": 34631.60571, "trades": 345, "taker_buy_quote": 16267.60681}, {"ts": 1775821260000, "open": 42.25, "high": 42.46, "low": 42.22, "close": 42.43, "volume": 465.585, "quote_volume": 19715.03365, "trades": 222, "taker_buy_quote": 12030.52114}, {"ts": 1775821320000, "open": 42.38, "high": 42.4, "low": 42.0, "close": 42.13, "volume": 1064.571, "quote_volume": 44871.76276, "trades": 343, "taker_buy_quote": 27508.49996}, {"ts": 1775821380000, "open": 42.12, "high": 42.13, "low": 41.95, "close": 42.1, "volume": 348.821, "quote_volume": 14662.70955, "trades": 191, "taker_buy_quote": 5531.32001}, {"ts": 1775821440000, "open": 42.11, "high": 42.44, "low": 42.07, "close": 42.24, "volume": 6176.665, "quote_volume": 261873.40152, "trades": 1887, "taker_buy_quote": 228595.64923}, {"ts": 1775821500000, "open": 42.26, "high": 42.41, "low": 42.22, "close": 42.33, "volume": 379.363, "quote_volume": 16057.53548, "trades": 235, "taker_buy_quote": 7108.64954}, {"ts": 1775821560000, "open": 42.35, "high": 42.38, "low": 42.02, "close": 42.26, "volume": 330.549, "quote_volume": 13955.37598, "trades": 298, "taker_buy_quote": 4439.79213}, {"ts": 1775821620000, "open": 42.24, "high": 42.37, "low": 42.21, "close": 42.33, "volume": 211.597, "quote_volume": 8946.62246, "trades": 198, "taker_buy_quote": 4407.99722}, {"ts": 1775821680000, "open": 42.34, "high": 42.5, "low": 42.29, "close": 42.33, "volume": 2692.849, "quote_volume": 114181.77809, "trades": 258, "taker_buy_quote": 91047.06037}, {"ts": 1775821740000, "open": 42.32, "high": 42.33, "low": 42.03, "close": 42.06, "volume": 506.465, "quote_volume": 21338.2734, "trades": 206, "taker_buy_quote": 3246.53437}, {"ts": 1775821800000, "open": 42.08, "high": 42.11, "low": 42.02, "close": 42.06, "volume": 206.778, "quote_volume": 8699.45413, "trades": 93, "taker_buy_quote": 1492.87166}, {"ts": 1775821860000, "open": 42.07, "high": 42.13, "low": 41.95, "close": 41.98, "volume": 522.273, "quote_volume": 21940.61275, "trades": 214, "taker_buy_quote": 5863.05941}, {"ts": 1775821920000, "open": 41.99, "high": 42.12, "low": 41.98, "close": 42.07, "volume": 421.223, "quote_volume": 17712.12591, "trades": 360, "taker_buy_quote": 6727.63146}, {"ts": 1775821980000, "open": 42.08, "high": 42.29, "low": 42.03, "close": 42.28, "volume": 340.552, "quote_volume": 14367.43267, "trades": 261, "taker_buy_quote": 8726.87115}, {"ts": 1775822040000, "open": 42.28, "high": 42.39, "low": 42.26, "close": 42.32, "volume": 423.096, "quote_volume": 17907.92883, "trades": 340, "taker_buy_quote": 11449.82987}, {"ts": 1775822100000, "open": 42.33, "high": 42.67, "low": 42.33, "close": 42.42, "volume": 860.325, "quote_volume": 36592.54686, "trades": 382, "taker_buy_quote": 26611.55485}, {"ts": 1775822160000, "open": 42.4, "high": 42.43, "low": 42.1, "close": 42.15, "volume": 956.139, "quote_volume": 40333.13284, "trades": 280, "taker_buy_quote": 24730.9845}, {"ts": 1775822220000, "open": 42.17, "high": 42.26, "low": 42.1, "close": 42.13, "volume": 308.103, "quote_volume": 12991.85306, "trades": 107, "taker_buy_quote": 2627.61742}, {"ts": 1775822280000, "open": 42.14, "high": 42.23, "low": 42.03, "close": 42.1, "volume": 582.64, "quote_volume": 24544.79478, "trades": 152, "taker_buy_quote": 7472.96237}, {"ts": 1775822340000, "open": 42.12, "high": 42.14, "low": 42.02, "close": 42.12, "volume": 546.81, "quote_volume": 23016.52948, "trades": 123, "taker_buy_quote": 15487.69963}, {"ts": 1775822400000, "open": 42.1, "high": 42.17, "low": 42.01, "close": 42.05, "volume": 844.811, "quote_volume": 35533.17898, "trades": 262, "taker_buy_quote": 14833.85181}, {"ts": 1775822460000, "open": 42.06, "high": 42.15, "low": 41.86, "close": 41.92, "volume": 622.049, "quote_volume": 26118.31359, "trades": 254, "taker_buy_quote": 9337.70656}, {"ts": 1775822520000, "open": 41.92, "high": 42.2, "low": 41.92, "close": 42.14, "volume": 767.742, "quote_volume": 32293.50438, "trades": 346, "taker_buy_quote": 8663.24417}, {"ts": 1775822580000, "open": 42.15, "high": 42.32, "low": 42.15, "close": 42.27, "volume": 532.562, "quote_volume": 22508.52885, "trades": 175, "taker_buy_quote": 10403.31524}, {"ts": 1775822640000, "open": 42.26, "high": 42.42, "low": 42.26, "close": 42.35, "volume": 235.253, "quote_volume": 9959.96547, "trades": 105, "taker_buy_quote": 3635.97279}, {"ts": 1775822700000, "open": 42.35, "high": 42.57, "low": 42.31, "close": 42.48, "volume": 785.657, "quote_volume": 33337.91615, "trades": 202, "taker_buy_quote": 8839.03566}, {"ts": 1775822760000, "open": 42.47, "high": 42.53, "low": 42.38, "close": 42.43, "volume": 628.493, "quote_volume": 26679.12255, "trades": 137, "taker_buy_quote": 18812.30882}, {"ts": 1775822820000, "open": 42.44, "high": 42.8, "low": 42.44, "close": 42.73, "volume": 346.777, "quote_volume": 14786.87879, "trades": 144, "taker_buy_quote": 5610.07707}, {"ts": 1775822880000, "open": 42.75, "high": 42.75, "low": 42.59, "close": 42.63, "volume": 336.707, "quote_volume": 14352.9451, "trades": 85, "taker_buy_quote": 4298.10262}, {"ts": 1775822940000, "open": 42.63, "high": 42.63, "low": 42.4, "close": 42.47, "volume": 240.924, "quote_volume": 10240.33477, "trades": 109, "taker_buy_quote": 2909.90792}, {"ts": 1775823000000, "open": 42.46, "high": 42.59, "low": 42.36, "close": 42.49, "volume": 135.736, "quote_volume": 5763.95195, "trades": 96, "taker_buy_quote": 3085.0416}, {"ts": 1775823060000, "open": 42.53, "high": 42.63, "low": 42.44, "close": 42.52, "volume": 533.906, "quote_volume": 22721.96397, "trades": 132, "taker_buy_quote": 9914.58888}, {"ts": 1775823120000, "open": 42.49, "high": 42.89, "low": 42.49, "close": 42.7, "volume": 1045.926, "quote_volume": 44726.25645, "trades": 324, "taker_buy_quote": 31595.35622}, {"ts": 1775823180000, "open": 42.69, "high": 42.9, "low": 42.69, "close": 42.81, "volume": 182.86, "quote_volume": 7830.69663, "trades": 91, "taker_buy_quote": 4491.69254}, {"ts": 1775823240000, "open": 42.8, "high": 42.92, "low": 42.72, "close": 42.86, "volume": 328.3, "quote_volume": 14047.65318, "trades": 180, "taker_buy_quote": 6011.54229}, {"ts": 1775823300000, "open": 42.87, "high": 42.97, "low": 42.76, "close": 42.91, "volume": 703.593, "quote_volume": 30161.71776, "trades": 192, "taker_buy_quote": 7055.03499}, {"ts": 1775823360000, "open": 42.94, "high": 43.09, "low": 42.87, "close": 42.91, "volume": 1365.71, "quote_volume": 58706.99884, "trades": 241, "taker_buy_quote": 43872.08273}, {"ts": 1775823420000, "open": 42.91, "high": 43.07, "low": 42.87, "close": 42.98, "volume": 573.269, "quote_volume": 24634.33378, "trades": 165, "taker_buy_quote": 13513.22907}, {"ts": 1775823480000, "open": 42.98, "high": 43.79, "low": 42.98, "close": 43.72, "volume": 5352.078, "quote_volume": 232239.93211, "trades": 863, "taker_buy_quote": 160686.15252}, {"ts": 1775823540000, "open": 43.72, "high": 43.87, "low": 43.45, "close": 43.56, "volume": 1614.548, "quote_volume": 70482.46784, "trades": 509, "taker_buy_quote": 34072.92547}, {"ts": 1775823600000, "open": 43.59, "high": 43.69, "low": 43.4, "close": 43.65, "volume": 1171.839, "quote_volume": 50979.23336, "trades": 318, "taker_buy_quote": 37411.57787}, {"ts": 1775823660000, "open": 43.66, "high": 44.19, "low": 43.45, "close": 44.11, "volume": 4295.538, "quote_volume": 188726.12924, "trades": 792, "taker_buy_quote": 68352.42987}, {"ts": 1775823720000, "open": 44.11, "high": 44.15, "low": 43.48, "close": 43.49, "volume": 2037.593, "quote_volume": 89331.12948, "trades": 362, "taker_buy_quote": 16568.07236}, {"ts": 1775823780000, "open": 43.52, "high": 43.56, "low": 43.2, "close": 43.28, "volume": 4276.378, "quote_volume": 185519.96354, "trades": 770, "taker_buy_quote": 78050.2063}, {"ts": 1775823840000, "open": 43.3, "high": 43.41, "low": 43.16, "close": 43.18, "volume": 2187.325, "quote_volume": 94638.33978, "trades": 503, "taker_buy_quote": 26357.89362}, {"ts": 1775823900000, "open": 43.2, "high": 43.3, "low": 42.91, "close": 42.95, "volume": 1420.989, "quote_volume": 61194.60694, "trades": 388, "taker_buy_quote": 19046.98517}, {"ts": 1775823960000, "open": 42.93, "high": 42.93, "low": 42.52, "close": 42.65, "volume": 1562.876, "quote_volume": 66766.8322, "trades": 363, "taker_buy_quote": 34277.90406}, {"ts": 1775824020000, "open": 42.65, "high": 42.77, "low": 42.55, "close": 42.58, "volume": 1126.269, "quote_volume": 47964.73464, "trades": 173, "taker_buy_quote": 7852.50895}, {"ts": 1775824080000, "open": 42.58, "high": 42.66, "low": 42.5, "close": 42.53, "volume": 2221.016, "quote_volume": 94519.6458, "trades": 245, "taker_buy_quote": 16108.78827}, {"ts": 1775824140000, "open": 42.56, "high": 42.78, "low": 42.41, "close": 42.7, "volume": 1347.705, "quote_volume": 57411.73093, "trades": 236, "taker_buy_quote": 29006.45736}, {"ts": 1775824200000, "open": 42.7, "high": 43.05, "low": 42.4, "close": 43.04, "volume": 2514.463, "quote_volume": 107636.8244, "trades": 749, "taker_buy_quote": 58677.36104}, {"ts": 1775824260000, "open": 42.99, "high": 43.15, "low": 42.96, "close": 43.08, "volume": 1042.884, "quote_volume": 44899.6352, "trades": 202, "taker_buy_quote": 32343.84273}, {"ts": 1775824320000, "open": 43.04, "high": 43.39, "low": 43.0, "close": 43.33, "volume": 2230.816, "quote_volume": 96356.87781, "trades": 301, "taker_buy_quote": 70970.72932}, {"ts": 1775824380000, "open": 43.29, "high": 43.32, "low": 43.01, "close": 43.17, "volume": 1080.557, "quote_volume": 46604.54119, "trades": 165, "taker_buy_quote": 17490.86009}, {"ts": 1775824440000, "open": 43.19, "high": 43.23, "low": 43.01, "close": 43.01, "volume": 670.136, "quote_volume": 28894.38514, "trades": 101, "taker_buy_quote": 9061.93576}, {"ts": 1775824500000, "open": 43.0, "high": 43.26, "low": 42.89, "close": 43.03, "volume": 3666.779, "quote_volume": 157919.92541, "trades": 336, "taker_buy_quote": 127547.46474}, {"ts": 1775824560000, "open": 43.06, "high": 43.09, "low": 42.92, "close": 43.01, "volume": 324.096, "quote_volume": 13928.45459, "trades": 111, "taker_buy_quote": 6889.74263}, {"ts": 1775824620000, "open": 43.01, "high": 43.14, "low": 42.85, "close": 43.14, "volume": 1199.134, "quote_volume": 51545.77881, "trades": 283, "taker_buy_quote": 36762.0982}, {"ts": 1775824680000, "open": 43.1, "high": 43.2, "low": 42.92, "close": 42.95, "volume": 757.044, "quote_volume": 32609.30431, "trades": 192, "taker_buy_quote": 16030.38246}, {"ts": 1775824740000, "open": 42.95, "high": 43.05, "low": 42.87, "close": 43.03, "volume": 709.818, "quote_volume": 30500.18805, "trades": 121, "taker_buy_quote": 14309.98102}, {"ts": 1775824800000, "open": 43.05, "high": 43.33, "low": 43.0, "close": 43.33, "volume": 588.373, "quote_volume": 25410.63109, "trades": 164, "taker_buy_quote": 15786.17584}, {"ts": 1775824860000, "open": 43.35, "high": 43.35, "low": 42.93, "close": 43.08, "volume": 1285.605, "quote_volume": 55422.56989, "trades": 202, "taker_buy_quote": 14368.60237}, {"ts": 1775824920000, "open": 43.08, "high": 43.1, "low": 43.0, "close": 43.04, "volume": 746.225, "quote_volume": 32135.01849, "trades": 101, "taker_buy_quote": 10930.31933}, {"ts": 1775824980000, "open": 43.02, "high": 43.1, "low": 42.89, "close": 43.04, "volume": 2784.692, "quote_volume": 119679.0838, "trades": 313, "taker_buy_quote": 44409.86734}, {"ts": 1775825040000, "open": 43.04, "high": 43.6, "low": 43.0, "close": 43.5, "volume": 3228.417, "quote_volume": 139777.43856, "trades": 399, "taker_buy_quote": 113339.88344}, {"ts": 1775825100000, "open": 43.51, "high": 43.63, "low": 43.41, "close": 43.48, "volume": 1203.056, "quote_volume": 52370.66085, "trades": 282, "taker_buy_quote": 34106.02394}, {"ts": 1775825160000, "open": 43.47, "high": 43.9, "low": 43.31, "close": 43.72, "volume": 1590.751, "quote_volume": 69292.41135, "trades": 402, "taker_buy_quote": 42766.88049}, {"ts": 1775825220000, "open": 43.71, "high": 43.79, "low": 43.12, "close": 43.13, "volume": 3137.215, "quote_volume": 136045.28722, "trades": 435, "taker_buy_quote": 30023.47254}, {"ts": 1775825280000, "open": 43.14, "high": 43.29, "low": 43.07, "close": 43.21, "volume": 939.103, "quote_volume": 40536.75298, "trades": 290, "taker_buy_quote": 21891.67229}, {"ts": 1775825340000, "open": 43.22, "high": 43.43, "low": 43.2, "close": 43.26, "volume": 861.207, "quote_volume": 37337.05429, "trades": 206, "taker_buy_quote": 24146.99043}, {"ts": 1775825400000, "open": 43.27, "high": 43.27, "low": 42.94, "close": 43.17, "volume": 1488.048, "quote_volume": 64077.01694, "trades": 317, "taker_buy_quote": 19307.60341}, {"ts": 1775825460000, "open": 43.16, "high": 43.56, "low": 43.01, "close": 43.55, "volume": 1141.197, "quote_volume": 49240.73335, "trades": 283, "taker_buy_quote": 31940.53664}, {"ts": 1775825520000, "open": 43.55, "high": 43.78, "low": 43.46, "close": 43.68, "volume": 2459.857, "quote_volume": 107491.5788, "trades": 373, "taker_buy_quote": 85739.91255}, {"ts": 1775825580000, "open": 43.68, "high": 43.87, "low": 43.61, "close": 43.8, "volume": 1691.799, "quote_volume": 73990.48535, "trades": 201, "taker_buy_quote": 66183.62933}, {"ts": 1775825640000, "open": 43.81, "high": 43.89, "low": 42.93, "close": 43.03, "volume": 6740.276, "quote_volume": 292874.45001, "trades": 960, "taker_buy_quote": 77199.08036}, {"ts": 1775825700000, "open": 43.09, "high": 43.38, "low": 43.02, "close": 43.23, "volume": 1584.939, "quote_volume": 68509.50685, "trades": 512, "taker_buy_quote": 34725.77095}, {"ts": 1775825760000, "open": 43.21, "high": 43.52, "low": 43.17, "close": 43.42, "volume": 472.947, "quote_volume": 20538.88419, "trades": 178, "taker_buy_quote": 9944.11636}, {"ts": 1775825820000, "open": 43.42, "high": 43.44, "low": 43.27, "close": 43.43, "volume": 277.605, "quote_volume": 12033.23532, "trades": 107, "taker_buy_quote": 8813.23743}, {"ts": 1775825880000, "open": 43.42, "high": 43.49, "low": 43.38, "close": 43.47, "volume": 295.878, "quote_volume": 12851.2137, "trades": 97, "taker_buy_quote": 10822.22325}, {"ts": 1775825940000, "open": 43.47, "high": 43.54, "low": 43.39, "close": 43.47, "volume": 1299.682, "quote_volume": 56498.99262, "trades": 282, "taker_buy_quote": 41554.24293}, {"ts": 1775826000000, "open": 43.46, "high": 43.51, "low": 43.16, "close": 43.24, "volume": 612.8, "quote_volume": 26539.89571, "trades": 235, "taker_buy_quote": 15162.89094}, {"ts": 1775826060000, "open": 43.23, "high": 43.27, "low": 43.01, "close": 43.12, "volume": 835.114, "quote_volume": 36002.79547, "trades": 208, "taker_buy_quote": 19735.397}, {"ts": 1775826120000, "open": 43.12, "high": 43.46, "low": 43.12, "close": 43.25, "volume": 1006.971, "quote_volume": 43620.58025, "trades": 248, "taker_buy_quote": 13230.30171}, {"ts": 1775826180000, "open": 43.27, "high": 43.27, "low": 43.11, "close": 43.11, "volume": 335.496, "quote_volume": 14486.61872, "trades": 99, "taker_buy_quote": 6436.61003}, {"ts": 1775826240000, "open": 43.1, "high": 43.31, "low": 43.05, "close": 43.21, "volume": 1162.994, "quote_volume": 50188.99742, "trades": 269, "taker_buy_quote": 20109.53941}, {"ts": 1775826300000, "open": 43.21, "high": 43.32, "low": 43.13, "close": 43.23, "volume": 274.494, "quote_volume": 11867.84544, "trades": 112, "taker_buy_quote": 5507.69806}, {"ts": 1775826360000, "open": 43.21, "high": 43.42, "low": 43.21, "close": 43.28, "volume": 829.913, "quote_volume": 35950.2393, "trades": 236, "taker_buy_quote": 13371.62973}, {"ts": 1775826420000, "open": 43.28, "high": 43.35, "low": 43.22, "close": 43.35, "volume": 566.985, "quote_volume": 24528.13194, "trades": 155, "taker_buy_quote": 13841.12466}, {"ts": 1775826480000, "open": 43.34, "high": 43.34, "low": 43.1, "close": 43.12, "volume": 795.446, "quote_volume": 34323.04636, "trades": 226, "taker_buy_quote": 21264.87934}, {"ts": 1775826540000, "open": 43.13, "high": 43.16, "low": 42.92, "close": 43.07, "volume": 835.863, "quote_volume": 35987.84696, "trades": 248, "taker_buy_quote": 17598.61888}, {"ts": 1775826600000, "open": 43.05, "high": 43.25, "low": 43.05, "close": 43.16, "volume": 739.94, "quote_volume": 31929.32708, "trades": 168, "taker_buy_quote": 15491.08196}, {"ts": 1775826660000, "open": 43.12, "high": 43.24, "low": 43.09, "close": 43.15, "volume": 575.22, "quote_volume": 24831.09432, "trades": 104, "taker_buy_quote": 19967.64158}, {"ts": 1775826720000, "open": 43.16, "high": 43.19, "low": 43.16, "close": 43.19, "volume": 152.591, "quote_volume": 6588.42162, "trades": 46, "taker_buy_quote": 3207.58651}, {"ts": 1775826780000, "open": 43.2, "high": 43.28, "low": 43.0, "close": 43.03, "volume": 816.842, "quote_volume": 35241.12457, "trades": 154, "taker_buy_quote": 7307.2352}, {"ts": 1775826840000, "open": 43.02, "high": 43.28, "low": 43.02, "close": 43.12, "volume": 180.243, "quote_volume": 7776.55107, "trades": 94, "taker_buy_quote": 4186.59378}, {"ts": 1775826900000, "open": 43.11, "high": 43.3, "low": 43.11, "close": 43.13, "volume": 590.95, "quote_volume": 25513.59063, "trades": 134, "taker_buy_quote": 7712.88396}, {"ts": 1775826960000, "open": 43.15, "high": 43.39, "low": 43.15, "close": 43.27, "volume": 524.488, "quote_volume": 22706.88722, "trades": 140, "taker_buy_quote": 15031.49596}, {"ts": 1775827020000, "open": 43.26, "high": 43.46, "low": 43.26, "close": 43.35, "volume": 911.046, "quote_volume": 39518.87278, "trades": 169, "taker_buy_quote": 25169.22322}, {"ts": 1775827080000, "open": 43.36, "high": 43.48, "low": 43.15, "close": 43.24, "volume": 748.489, "quote_volume": 32415.83101, "trades": 168, "taker_buy_quote": 11702.08874}, {"ts": 1775827140000, "open": 43.26, "high": 43.37, "low": 43.2, "close": 43.2, "volume": 687.553, "quote_volume": 29775.00701, "trades": 114, "taker_buy_quote": 27138.79975}, {"ts": 1775827200000, "open": 43.18, "high": 43.18, "low": 43.06, "close": 43.14, "volume": 817.215, "quote_volume": 35243.81062, "trades": 135, "taker_buy_quote": 16280.15213}, {"ts": 1775827260000, "open": 43.13, "high": 43.26, "low": 43.02, "close": 43.23, "volume": 1013.454, "quote_volume": 43750.73619, "trades": 204, "taker_buy_quote": 24823.14043}, {"ts": 1775827320000, "open": 43.21, "high": 43.29, "low": 43.09, "close": 43.1, "volume": 400.728, "quote_volume": 17307.11737, "trades": 97, "taker_buy_quote": 5278.48213}, {"ts": 1775827380000, "open": 43.09, "high": 43.15, "low": 42.87, "close": 42.96, "volume": 1383.098, "quote_volume": 59487.34173, "trades": 331, "taker_buy_quote": 24784.14339}, {"ts": 1775827440000, "open": 42.96, "high": 43.05, "low": 42.65, "close": 42.78, "volume": 2049.421, "quote_volume": 87796.2037, "trades": 746, "taker_buy_quote": 51951.04137}, {"ts": 1775827500000, "open": 42.8, "high": 43.19, "low": 42.71, "close": 43.14, "volume": 2568.479, "quote_volume": 110298.46376, "trades": 651, "taker_buy_quote": 66909.7804}, {"ts": 1775827560000, "open": 43.17, "high": 43.22, "low": 42.5, "close": 42.56, "volume": 5096.941, "quote_volume": 218340.55348, "trades": 1054, "taker_buy_quote": 76438.71949}, {"ts": 1775827620000, "open": 42.57, "high": 42.82, "low": 42.53, "close": 42.71, "volume": 2065.826, "quote_volume": 88226.67883, "trades": 354, "taker_buy_quote": 26573.52318}, {"ts": 1775827680000, "open": 42.74, "high": 42.87, "low": 42.74, "close": 42.79, "volume": 215.044, "quote_volume": 9207.29713, "trades": 116, "taker_buy_quote": 6404.04099}, {"ts": 1775827740000, "open": 42.82, "high": 43.21, "low": 42.82, "close": 43.21, "volume": 780.812, "quote_volume": 33618.23403, "trades": 202, "taker_buy_quote": 23876.61082}, {"ts": 1775827800000, "open": 43.23, "high": 43.49, "low": 43.12, "close": 43.49, "volume": 831.096, "quote_volume": 36039.44126, "trades": 206, "taker_buy_quote": 26481.51068}, {"ts": 1775827860000, "open": 43.49, "high": 43.69, "low": 43.49, "close": 43.63, "volume": 1511.051, "quote_volume": 65855.28982, "trades": 372, "taker_buy_quote": 36307.08533}, {"ts": 1775827920000, "open": 43.69, "high": 43.7, "low": 43.41, "close": 43.45, "volume": 3116.442, "quote_volume": 135706.93003, "trades": 349, "taker_buy_quote": 43366.27713}, {"ts": 1775827980000, "open": 43.43, "high": 43.5, "low": 43.14, "close": 43.29, "volume": 846.27, "quote_volume": 36631.15866, "trades": 260, "taker_buy_quote": 21086.76172}, {"ts": 1775828040000, "open": 43.29, "high": 43.29, "low": 42.94, "close": 42.99, "volume": 537.659, "quote_volume": 23173.27784, "trades": 171, "taker_buy_quote": 14140.51688}, {"ts": 1775828100000, "open": 43.01, "high": 43.09, "low": 42.92, "close": 42.92, "volume": 468.552, "quote_volume": 20157.44026, "trades": 123, "taker_buy_quote": 16658.02977}, {"ts": 1775828160000, "open": 42.92, "high": 42.97, "low": 42.53, "close": 42.67, "volume": 2308.847, "quote_volume": 98715.3809, "trades": 401, "taker_buy_quote": 24775.05017}, {"ts": 1775828220000, "open": 42.68, "high": 42.68, "low": 41.9, "close": 42.17, "volume": 9142.897, "quote_volume": 385836.03994, "trades": 2053, "taker_buy_quote": 177307.65086}, {"ts": 1775828280000, "open": 42.22, "high": 42.5, "low": 42.22, "close": 42.33, "volume": 1294.574, "quote_volume": 54822.64031, "trades": 354, "taker_buy_quote": 20099.83151}, {"ts": 1775828340000, "open": 42.33, "high": 42.39, "low": 41.62, "close": 42.0, "volume": 4379.796, "quote_volume": 183737.5695, "trades": 936, "taker_buy_quote": 93869.93792}, {"ts": 1775828400000, "open": 42.0, "high": 42.01, "low": 41.77, "close": 41.87, "volume": 2150.036, "quote_volume": 90051.93528, "trades": 359, "taker_buy_quote": 26597.36823}, {"ts": 1775828460000, "open": 41.88, "high": 42.11, "low": 41.83, "close": 42.11, "volume": 970.943, "quote_volume": 40754.86111, "trades": 178, "taker_buy_quote": 24685.02789}, {"ts": 1775828520000, "open": 42.11, "high": 42.15, "low": 41.97, "close": 42.15, "volume": 222.206, "quote_volume": 9348.71666, "trades": 78, "taker_buy_quote": 5331.35685}, {"ts": 1775828580000, "open": 42.11, "high": 42.87, "low": 42.08, "close": 42.77, "volume": 3631.503, "quote_volume": 154577.13848, "trades": 503, "taker_buy_quote": 92208.39621}, {"ts": 1775828640000, "open": 42.78, "high": 42.97, "low": 42.52, "close": 42.87, "volume": 1198.321, "quote_volume": 51243.59928, "trades": 370, "taker_buy_quote": 27499.67516}, {"ts": 1775828700000, "open": 42.9, "high": 42.94, "low": 42.71, "close": 42.79, "volume": 739.511, "quote_volume": 31672.31186, "trades": 200, "taker_buy_quote": 11993.01106}, {"ts": 1775828760000, "open": 42.79, "high": 42.85, "low": 42.68, "close": 42.75, "volume": 227.761, "quote_volume": 9742.87313, "trades": 76, "taker_buy_quote": 4492.48399}, {"ts": 1775828820000, "open": 42.75, "high": 42.75, "low": 42.61, "close": 42.69, "volume": 503.306, "quote_volume": 21478.29061, "trades": 117, "taker_buy_quote": 7828.76564}, {"ts": 1775828880000, "open": 42.68, "high": 42.78, "low": 42.68, "close": 42.77, "volume": 165.137, "quote_volume": 7056.43983, "trades": 83, "taker_buy_quote": 537.50725}, {"ts": 1775828940000, "open": 42.77, "high": 42.77, "low": 42.54, "close": 42.59, "volume": 546.796, "quote_volume": 23344.52752, "trades": 109, "taker_buy_quote": 3602.13478}, {"ts": 1775829000000, "open": 42.61, "high": 42.65, "low": 42.46, "close": 42.46, "volume": 402.609, "quote_volume": 17121.23871, "trades": 78, "taker_buy_quote": 2824.02531}, {"ts": 1775829060000, "open": 42.46, "high": 42.54, "low": 42.33, "close": 42.37, "volume": 727.247, "quote_volume": 30849.61542, "trades": 146, "taker_buy_quote": 16641.75245}, {"ts": 1775829120000, "open": 42.37, "high": 42.44, "low": 42.35, "close": 42.38, "volume": 756.275, "quote_volume": 32068.27741, "trades": 147, "taker_buy_quote": 9286.7178}, {"ts": 1775829180000, "open": 42.4, "high": 42.49, "low": 42.37, "close": 42.37, "volume": 106.087, "quote_volume": 4496.89662, "trades": 42, "taker_buy_quote": 1720.08213}, {"ts": 1775829240000, "open": 42.38, "high": 42.43, "low": 42.35, "close": 42.42, "volume": 208.75, "quote_volume": 8849.07766, "trades": 55, "taker_buy_quote": 6335.68538}, {"ts": 1775829300000, "open": 42.37, "high": 42.37, "low": 42.19, "close": 42.28, "volume": 480.255, "quote_volume": 20301.2601, "trades": 96, "taker_buy_quote": 3919.38542}, {"ts": 1775829360000, "open": 42.27, "high": 42.28, "low": 42.17, "close": 42.19, "volume": 1020.1, "quote_volume": 43065.79193, "trades": 82, "taker_buy_quote": 26623.92009}, {"ts": 1775829420000, "open": 42.18, "high": 42.18, "low": 41.93, "close": 42.03, "volume": 1138.038, "quote_volume": 47813.75918, "trades": 200, "taker_buy_quote": 35582.84484}, {"ts": 1775829480000, "open": 42.04, "high": 42.1, "low": 41.97, "close": 42.06, "volume": 679.155, "quote_volume": 28556.32656, "trades": 87, "taker_buy_quote": 9909.72983}, {"ts": 1775829540000, "open": 42.05, "high": 42.17, "low": 42.05, "close": 42.12, "volume": 1149.723, "quote_volume": 48428.38769, "trades": 162, "taker_buy_quote": 11417.97266}, {"ts": 1775829600000, "open": 42.1, "high": 42.56, "low": 42.09, "close": 42.51, "volume": 1167.803, "quote_volume": 49534.88341, "trades": 254, "taker_buy_quote": 20786.21305}, {"ts": 1775829660000, "open": 42.51, "high": 42.57, "low": 42.27, "close": 42.3, "volume": 1649.84, "quote_volume": 70044.53128, "trades": 242, "taker_buy_quote": 10222.04531}, {"ts": 1775829720000, "open": 42.3, "high": 42.35, "low": 42.16, "close": 42.16, "volume": 855.346, "quote_volume": 36119.52287, "trades": 165, "taker_buy_quote": 20202.806}, {"ts": 1775829780000, "open": 42.14, "high": 42.31, "low": 42.04, "close": 42.29, "volume": 1270.629, "quote_volume": 53595.05858, "trades": 213, "taker_buy_quote": 22897.72075}, {"ts": 1775829840000, "open": 42.3, "high": 42.3, "low": 41.82, "close": 41.87, "volume": 1975.855, "quote_volume": 82844.79935, "trades": 299, "taker_buy_quote": 38570.64818}, {"ts": 1775829900000, "open": 41.91, "high": 42.05, "low": 41.85, "close": 41.86, "volume": 1091.003, "quote_volume": 45776.28924, "trades": 193, "taker_buy_quote": 12746.74485}, {"ts": 1775829960000, "open": 41.89, "high": 42.05, "low": 41.89, "close": 41.98, "volume": 3801.999, "quote_volume": 159457.69923, "trades": 153, "taker_buy_quote": 140731.47848}, {"ts": 1775830020000, "open": 41.99, "high": 42.02, "low": 41.7, "close": 41.71, "volume": 1199.043, "quote_volume": 50092.73074, "trades": 238, "taker_buy_quote": 17857.04376}, {"ts": 1775830080000, "open": 41.73, "high": 41.81, "low": 41.12, "close": 41.35, "volume": 8250.682, "quote_volume": 341488.12299, "trades": 1725, "taker_buy_quote": 151559.91103}, {"ts": 1775830140000, "open": 41.36, "high": 41.42, "low": 41.15, "close": 41.17, "volume": 1754.376, "quote_volume": 72366.89936, "trades": 421, "taker_buy_quote": 31457.84425}, {"ts": 1775830200000, "open": 41.19, "high": 41.28, "low": 40.88, "close": 40.98, "volume": 5872.47, "quote_volume": 240983.74416, "trades": 839, "taker_buy_quote": 43721.69054}, {"ts": 1775830260000, "open": 40.97, "high": 41.26, "low": 40.69, "close": 41.21, "volume": 4503.633, "quote_volume": 184093.70306, "trades": 696, "taker_buy_quote": 94806.59973}, {"ts": 1775830320000, "open": 41.25, "high": 41.54, "low": 41.19, "close": 41.51, "volume": 1686.656, "quote_volume": 69824.013, "trades": 348, "taker_buy_quote": 43599.43649}, {"ts": 1775830380000, "open": 41.52, "high": 41.52, "low": 41.19, "close": 41.21, "volume": 500.049, "quote_volume": 20676.92412, "trades": 128, "taker_buy_quote": 4582.83768}, {"ts": 1775830440000, "open": 41.25, "high": 41.34, "low": 41.22, "close": 41.32, "volume": 246.771, "quote_volume": 10185.21862, "trades": 60, "taker_buy_quote": 3134.81857}, {"ts": 1775830500000, "open": 41.35, "high": 41.57, "low": 41.27, "close": 41.42, "volume": 2258.76, "quote_volume": 93631.69387, "trades": 288, "taker_buy_quote": 55044.29162}, {"ts": 1775830560000, "open": 41.38, "high": 41.38, "low": 41.21, "close": 41.37, "volume": 516.871, "quote_volume": 21344.7901, "trades": 144, "taker_buy_quote": 5487.31984}, {"ts": 1775830620000, "open": 41.36, "high": 41.49, "low": 41.22, "close": 41.48, "volume": 724.192, "quote_volume": 29922.45922, "trades": 160, "taker_buy_quote": 9879.32664}, {"ts": 1775830680000, "open": 41.46, "high": 41.46, "low": 41.17, "close": 41.19, "volume": 446.833, "quote_volume": 18423.07768, "trades": 119, "taker_buy_quote": 4558.83369}, {"ts": 1775830740000, "open": 41.19, "high": 41.19, "low": 41.06, "close": 41.12, "volume": 748.678, "quote_volume": 30787.97007, "trades": 120, "taker_buy_quote": 8469.61746}, {"ts": 1775830800000, "open": 41.09, "high": 41.31, "low": 41.08, "close": 41.22, "volume": 373.347, "quote_volume": 15396.21665, "trades": 121, "taker_buy_quote": 3842.88268}, {"ts": 1775830860000, "open": 41.24, "high": 41.39, "low": 41.19, "close": 41.38, "volume": 1809.809, "quote_volume": 74666.16431, "trades": 181, "taker_buy_quote": 32560.25983}, {"ts": 1775830920000, "open": 41.33, "high": 41.36, "low": 41.11, "close": 41.15, "volume": 1221.264, "quote_volume": 50355.77921, "trades": 276, "taker_buy_quote": 8106.58998}, {"ts": 1775830980000, "open": 41.15, "high": 41.2, "low": 41.03, "close": 41.17, "volume": 2285.483, "quote_volume": 94001.42894, "trades": 379, "taker_buy_quote": 22874.95719}, {"ts": 1775831040000, "open": 41.15, "high": 41.25, "low": 41.08, "close": 41.23, "volume": 537.87, "quote_volume": 22147.73458, "trades": 119, "taker_buy_quote": 7117.21144}, {"ts": 1775831100000, "open": 41.26, "high": 41.37, "low": 41.17, "close": 41.2, "volume": 395.697, "quote_volume": 16343.49548, "trades": 127, "taker_buy_quote": 7513.56701}, {"ts": 1775831160000, "open": 41.19, "high": 41.19, "low": 40.99, "close": 41.09, "volume": 581.207, "quote_volume": 23861.51131, "trades": 137, "taker_buy_quote": 7298.46084}, {"ts": 1775831220000, "open": 41.12, "high": 41.31, "low": 41.08, "close": 41.3, "volume": 357.692, "quote_volume": 14740.38933, "trades": 108, "taker_buy_quote": 5881.42162}, {"ts": 1775831280000, "open": 41.29, "high": 41.33, "low": 41.13, "close": 41.15, "volume": 1499.171, "quote_volume": 61782.14111, "trades": 171, "taker_buy_quote": 23479.3203}, {"ts": 1775831340000, "open": 41.15, "high": 41.15, "low": 40.99, "close": 41.06, "volume": 579.783, "quote_volume": 23813.40591, "trades": 100, "taker_buy_quote": 7664.89912}, {"ts": 1775831400000, "open": 41.09, "high": 41.4, "low": 41.09, "close": 41.38, "volume": 4729.234, "quote_volume": 194986.55131, "trades": 219, "taker_buy_quote": 181231.04266}, {"ts": 1775831460000, "open": 41.4, "high": 41.43, "low": 41.27, "close": 41.41, "volume": 422.202, "quote_volume": 17453.45157, "trades": 101, "taker_buy_quote": 7045.42242}, {"ts": 1775831520000, "open": 41.41, "high": 41.64, "low": 41.38, "close": 41.59, "volume": 2521.932, "quote_volume": 104692.59674, "trades": 318, "taker_buy_quote": 73446.5221}, {"ts": 1775831580000, "open": 41.6, "high": 41.83, "low": 41.56, "close": 41.69, "volume": 1380.051, "quote_volume": 57612.21941, "trades": 289, "taker_buy_quote": 26135.46626}, {"ts": 1775831640000, "open": 41.65, "high": 41.76, "low": 41.56, "close": 41.72, "volume": 789.51, "quote_volume": 32910.10399, "trades": 113, "taker_buy_quote": 9025.03604}, {"ts": 1775831700000, "open": 41.72, "high": 41.81, "low": 41.71, "close": 41.79, "volume": 504.171, "quote_volume": 21054.11153, "trades": 130, "taker_buy_quote": 12770.40588}, {"ts": 1775831760000, "open": 41.77, "high": 41.79, "low": 41.63, "close": 41.71, "volume": 674.598, "quote_volume": 28141.96014, "trades": 108, "taker_buy_quote": 6265.80604}, {"ts": 1775831820000, "open": 41.7, "high": 41.88, "low": 41.61, "close": 41.78, "volume": 3564.52, "quote_volume": 148974.38519, "trades": 238, "taker_buy_quote": 60400.50289}, {"ts": 1775831880000, "open": 41.78, "high": 42.01, "low": 41.78, "close": 42.0, "volume": 1820.471, "quote_volume": 76390.13188, "trades": 253, "taker_buy_quote": 42057.52796}, {"ts": 1775831940000, "open": 41.98, "high": 41.99, "low": 41.88, "close": 41.91, "volume": 375.488, "quote_volume": 15751.74059, "trades": 90, "taker_buy_quote": 7107.42248}, {"ts": 1775832000000, "open": 41.88, "high": 42.04, "low": 41.88, "close": 41.94, "volume": 292.607, "quote_volume": 12280.6251, "trades": 89, "taker_buy_quote": 8380.56073}, {"ts": 1775832060000, "open": 41.94, "high": 42.06, "low": 41.9, "close": 42.06, "volume": 616.981, "quote_volume": 25909.69824, "trades": 112, "taker_buy_quote": 18669.81667}, {"ts": 1775832120000, "open": 42.07, "high": 42.74, "low": 42.06, "close": 42.47, "volume": 6643.45, "quote_volume": 282550.81539, "trades": 969, "taker_buy_quote": 125526.09606}, {"ts": 1775832180000, "open": 42.49, "high": 42.57, "low": 42.22, "close": 42.22, "volume": 1120.53, "quote_volume": 47510.82823, "trades": 194, "taker_buy_quote": 15715.91798}, {"ts": 1775832240000, "open": 42.3, "high": 42.45, "low": 42.3, "close": 42.32, "volume": 938.957, "quote_volume": 39767.83345, "trades": 168, "taker_buy_quote": 17133.16054}, {"ts": 1775832300000, "open": 42.33, "high": 42.55, "low": 42.32, "close": 42.32, "volume": 433.061, "quote_volume": 18383.21873, "trades": 146, "taker_buy_quote": 9271.81483}, {"ts": 1775832360000, "open": 42.33, "high": 42.7, "low": 42.33, "close": 42.66, "volume": 458.36, "quote_volume": 19500.36923, "trades": 134, "taker_buy_quote": 12911.59737}, {"ts": 1775832420000, "open": 42.68, "high": 43.05, "low": 42.65, "close": 43.01, "volume": 2467.036, "quote_volume": 105814.70984, "trades": 375, "taker_buy_quote": 71796.98006}, {"ts": 1775832480000, "open": 43.02, "high": 43.06, "low": 42.85, "close": 42.99, "volume": 2686.149, "quote_volume": 115416.76952, "trades": 269, "taker_buy_quote": 17538.02348}, {"ts": 1775832540000, "open": 43.0, "high": 43.03, "low": 42.55, "close": 42.67, "volume": 2455.11, "quote_volume": 105051.03279, "trades": 269, "taker_buy_quote": 26184.95061}, {"ts": 1775832600000, "open": 42.7, "high": 42.87, "low": 42.61, "close": 42.76, "volume": 2243.004, "quote_volume": 95915.98748, "trades": 475, "taker_buy_quote": 23398.50258}, {"ts": 1775832660000, "open": 42.78, "high": 42.99, "low": 42.68, "close": 42.73, "volume": 1560.76, "quote_volume": 66807.38522, "trades": 430, "taker_buy_quote": 18258.45138}, {"ts": 1775832720000, "open": 42.77, "high": 42.96, "low": 42.76, "close": 42.81, "volume": 316.854, "quote_volume": 13588.93258, "trades": 99, "taker_buy_quote": 8592.23001}, {"ts": 1775832780000, "open": 42.83, "high": 42.9, "low": 42.82, "close": 42.86, "volume": 232.388, "quote_volume": 9963.56708, "trades": 62, "taker_buy_quote": 4850.57415}, {"ts": 1775832840000, "open": 42.87, "high": 43.03, "low": 42.78, "close": 43.0, "volume": 588.076, "quote_volume": 25245.42924, "trades": 215, "taker_buy_quote": 15851.52284}, {"ts": 1775832900000, "open": 42.98, "high": 43.06, "low": 42.73, "close": 42.78, "volume": 593.506, "quote_volume": 25443.59162, "trades": 146, "taker_buy_quote": 7632.12965}, {"ts": 1775832960000, "open": 42.81, "high": 42.85, "low": 42.73, "close": 42.79, "volume": 593.476, "quote_volume": 25403.42467, "trades": 142, "taker_buy_quote": 15112.77643}, {"ts": 1775833020000, "open": 42.84, "high": 43.04, "low": 42.72, "close": 42.91, "volume": 2762.299, "quote_volume": 118201.19, "trades": 141, "taker_buy_quote": 16267.35122}, {"ts": 1775833080000, "open": 42.91, "high": 43.03, "low": 42.9, "close": 42.95, "volume": 406.693, "quote_volume": 17466.04036, "trades": 91, "taker_buy_quote": 13226.75115}, {"ts": 1775833140000, "open": 42.98, "high": 43.03, "low": 42.87, "close": 42.87, "volume": 190.305, "quote_volume": 8173.92661, "trades": 82, "taker_buy_quote": 4787.13164}, {"ts": 1775833200000, "open": 42.87, "high": 43.05, "low": 42.87, "close": 42.95, "volume": 592.006, "quote_volume": 25453.3645, "trades": 159, "taker_buy_quote": 10909.62709}, {"ts": 1775833260000, "open": 42.99, "high": 43.04, "low": 42.83, "close": 42.96, "volume": 468.071, "quote_volume": 20098.4014, "trades": 175, "taker_buy_quote": 9680.13901}, {"ts": 1775833320000, "open": 42.97, "high": 42.98, "low": 42.7, "close": 42.79, "volume": 553.463, "quote_volume": 23702.09348, "trades": 188, "taker_buy_quote": 11344.1782}, {"ts": 1775833380000, "open": 42.81, "high": 42.82, "low": 42.6, "close": 42.6, "volume": 382.944, "quote_volume": 16365.42834, "trades": 154, "taker_buy_quote": 7898.82593}, {"ts": 1775833440000, "open": 42.61, "high": 42.69, "low": 42.52, "close": 42.57, "volume": 806.431, "quote_volume": 34356.52119, "trades": 323, "taker_buy_quote": 15652.35605}, {"ts": 1775833500000, "open": 42.58, "high": 42.66, "low": 42.5, "close": 42.59, "volume": 1086.396, "quote_volume": 46240.96214, "trades": 174, "taker_buy_quote": 23040.22025}, {"ts": 1775833560000, "open": 42.6, "high": 42.89, "low": 42.52, "close": 42.8, "volume": 733.034, "quote_volume": 31251.02926, "trades": 151, "taker_buy_quote": 10994.4133}, {"ts": 1775833620000, "open": 42.79, "high": 42.81, "low": 42.71, "close": 42.81, "volume": 297.268, "quote_volume": 12715.43897, "trades": 77, "taker_buy_quote": 7004.60426}, {"ts": 1775833680000, "open": 42.81, "high": 43.03, "low": 42.67, "close": 42.96, "volume": 1490.007, "quote_volume": 63927.72173, "trades": 266, "taker_buy_quote": 35302.26573}, {"ts": 1775833740000, "open": 42.91, "high": 43.48, "low": 42.87, "close": 43.21, "volume": 2207.738, "quote_volume": 95392.06782, "trades": 625, "taker_buy_quote": 53120.60968}, {"ts": 1775833800000, "open": 43.19, "high": 43.57, "low": 43.06, "close": 43.37, "volume": 1685.515, "quote_volume": 72977.19307, "trades": 440, "taker_buy_quote": 27758.05223}, {"ts": 1775833860000, "open": 43.38, "high": 43.46, "low": 43.2, "close": 43.29, "volume": 984.853, "quote_volume": 42671.71825, "trades": 317, "taker_buy_quote": 17551.0257}, {"ts": 1775833920000, "open": 43.29, "high": 43.35, "low": 43.11, "close": 43.14, "volume": 373.747, "quote_volume": 16164.77875, "trades": 152, "taker_buy_quote": 6325.12726}, {"ts": 1775833980000, "open": 43.1, "high": 43.33, "low": 43.02, "close": 43.31, "volume": 715.27, "quote_volume": 30849.6562, "trades": 206, "taker_buy_quote": 9437.32654}, {"ts": 1775834040000, "open": 43.31, "high": 43.36, "low": 43.08, "close": 43.11, "volume": 281.319, "quote_volume": 12154.97651, "trades": 95, "taker_buy_quote": 5087.17379}, {"ts": 1775834100000, "open": 43.11, "high": 43.19, "low": 42.9, "close": 42.99, "volume": 505.282, "quote_volume": 21721.94708, "trades": 141, "taker_buy_quote": 7431.82743}, {"ts": 1775834160000, "open": 42.94, "high": 42.94, "low": 42.68, "close": 42.72, "volume": 867.693, "quote_volume": 37124.85281, "trades": 217, "taker_buy_quote": 17327.9707}, {"ts": 1775834220000, "open": 42.73, "high": 42.83, "low": 42.71, "close": 42.79, "volume": 228.591, "quote_volume": 9777.0411, "trades": 93, "taker_buy_quote": 3009.12915}, {"ts": 1775834280000, "open": 42.83, "high": 42.95, "low": 42.82, "close": 42.91, "volume": 332.497, "quote_volume": 14254.5407, "trades": 126, "taker_buy_quote": 7662.62078}, {"ts": 1775834340000, "open": 42.94, "high": 42.99, "low": 42.83, "close": 42.85, "volume": 239.81, "quote_volume": 10285.51226, "trades": 134, "taker_buy_quote": 6708.18841}, {"ts": 1775834400000, "open": 42.87, "high": 42.87, "low": 42.76, "close": 42.85, "volume": 411.403, "quote_volume": 17606.20936, "trades": 68, "taker_buy_quote": 1750.6704}, {"ts": 1775834460000, "open": 42.87, "high": 42.9, "low": 42.73, "close": 42.82, "volume": 634.873, "quote_volume": 27160.77442, "trades": 97, "taker_buy_quote": 4597.98126}, {"ts": 1775834520000, "open": 42.83, "high": 42.9, "low": 42.7, "close": 42.77, "volume": 642.092, "quote_volume": 27459.62732, "trades": 100, "taker_buy_quote": 4765.06019}, {"ts": 1775834580000, "open": 42.78, "high": 43.0, "low": 42.78, "close": 43.0, "volume": 663.049, "quote_volume": 28475.30496, "trades": 114, "taker_buy_quote": 27137.83121}, {"ts": 1775834640000, "open": 42.99, "high": 43.01, "low": 42.87, "close": 42.95, "volume": 952.542, "quote_volume": 40915.32867, "trades": 143, "taker_buy_quote": 24078.02795}, {"ts": 1775834700000, "open": 42.9, "high": 42.91, "low": 42.61, "close": 42.71, "volume": 876.473, "quote_volume": 37452.51674, "trades": 189, "taker_buy_quote": 17365.75611}, {"ts": 1775834760000, "open": 42.64, "high": 42.68, "low": 42.51, "close": 42.62, "volume": 510.862, "quote_volume": 21758.75107, "trades": 226, "taker_buy_quote": 11047.57103}, {"ts": 1775834820000, "open": 42.65, "high": 42.92, "low": 42.64, "close": 42.87, "volume": 1727.285, "quote_volume": 73955.89768, "trades": 237, "taker_buy_quote": 60949.26321}, {"ts": 1775834880000, "open": 42.87, "high": 42.97, "low": 42.8, "close": 42.84, "volume": 712.889, "quote_volume": 30535.38788, "trades": 109, "taker_buy_quote": 6955.83736}, {"ts": 1775834940000, "open": 42.86, "high": 43.01, "low": 42.82, "close": 43.0, "volume": 982.674, "quote_volume": 42231.28429, "trades": 150, "taker_buy_quote": 38336.10546}, {"ts": 1775835000000, "open": 42.98, "high": 43.07, "low": 42.92, "close": 42.92, "volume": 327.234, "quote_volume": 14074.12087, "trades": 118, "taker_buy_quote": 8183.49132}, {"ts": 1775835060000, "open": 42.95, "high": 43.32, "low": 42.95, "close": 43.07, "volume": 1265.112, "quote_volume": 54595.17797, "trades": 356, "taker_buy_quote": 38825.49879}, {"ts": 1775835120000, "open": 43.08, "high": 43.32, "low": 43.07, "close": 43.23, "volume": 3754.585, "quote_volume": 161952.08687, "trades": 244, "taker_buy_quote": 142914.57753}, {"ts": 1775835180000, "open": 43.25, "high": 43.31, "low": 43.18, "close": 43.21, "volume": 408.559, "quote_volume": 17675.48734, "trades": 112, "taker_buy_quote": 6246.89984}, {"ts": 1775835240000, "open": 43.21, "high": 43.21, "low": 43.07, "close": 43.12, "volume": 141.797, "quote_volume": 6118.22402, "trades": 43, "taker_buy_quote": 3131.94314}, {"ts": 1775835300000, "open": 43.13, "high": 43.14, "low": 42.95, "close": 42.97, "volume": 365.907, "quote_volume": 15748.07241, "trades": 98, "taker_buy_quote": 3405.66629}, {"ts": 1775835360000, "open": 42.98, "high": 43.21, "low": 42.98, "close": 43.2, "volume": 296.289, "quote_volume": 12770.8323, "trades": 88, "taker_buy_quote": 7901.90127}, {"ts": 1775835420000, "open": 43.19, "high": 43.19, "low": 43.01, "close": 43.1, "volume": 305.278, "quote_volume": 13162.08258, "trades": 79, "taker_buy_quote": 10297.90073}, {"ts": 1775835480000, "open": 43.13, "high": 43.28, "low": 43.08, "close": 43.23, "volume": 874.252, "quote_volume": 37769.39056, "trades": 192, "taker_buy_quote": 32896.42119}, {"ts": 1775835540000, "open": 43.26, "high": 43.35, "low": 43.11, "close": 43.12, "volume": 661.67, "quote_volume": 28642.80576, "trades": 154, "taker_buy_quote": 18084.33701}, {"ts": 1775835600000, "open": 43.17, "high": 43.19, "low": 43.03, "close": 43.03, "volume": 327.026, "quote_volume": 14095.47811, "trades": 93, "taker_buy_quote": 2867.57236}, {"ts": 1775835660000, "open": 43.02, "high": 43.15, "low": 43.0, "close": 43.04, "volume": 577.789, "quote_volume": 24877.89084, "trades": 99, "taker_buy_quote": 5518.4424}, {"ts": 1775835720000, "open": 43.05, "high": 43.16, "low": 43.03, "close": 43.09, "volume": 518.04, "quote_volume": 22327.72334, "trades": 108, "taker_buy_quote": 8385.03272}, {"ts": 1775835780000, "open": 43.13, "high": 43.21, "low": 43.04, "close": 43.21, "volume": 549.515, "quote_volume": 23680.84209, "trades": 151, "taker_buy_quote": 5359.75286}, {"ts": 1775835840000, "open": 43.15, "high": 43.25, "low": 43.13, "close": 43.22, "volume": 129.927, "quote_volume": 5610.55786, "trades": 53, "taker_buy_quote": 2633.2323}, {"ts": 1775835900000, "open": 43.21, "high": 43.23, "low": 43.07, "close": 43.15, "volume": 396.704, "quote_volume": 17116.57376, "trades": 90, "taker_buy_quote": 7763.48096}, {"ts": 1775835960000, "open": 43.16, "high": 43.23, "low": 43.16, "close": 43.22, "volume": 138.416, "quote_volume": 5980.69107, "trades": 70, "taker_buy_quote": 4840.24334}, {"ts": 1775836020000, "open": 43.22, "high": 43.4, "low": 43.17, "close": 43.37, "volume": 1245.995, "quote_volume": 53973.0905, "trades": 505, "taker_buy_quote": 22125.38658}, {"ts": 1775836080000, "open": 43.37, "high": 43.8, "low": 43.29, "close": 43.3, "volume": 4787.638, "quote_volume": 208499.47935, "trades": 1116, "taker_buy_quote": 82462.27229}, {"ts": 1775836140000, "open": 43.32, "high": 43.54, "low": 43.32, "close": 43.48, "volume": 596.614, "quote_volume": 25912.00871, "trades": 204, "taker_buy_quote": 9227.18901}, {"ts": 1775836200000, "open": 43.49, "high": 43.66, "low": 43.47, "close": 43.58, "volume": 556.449, "quote_volume": 24221.4567, "trades": 157, "taker_buy_quote": 15645.11083}, {"ts": 1775836260000, "open": 43.61, "high": 44.28, "low": 43.61, "close": 44.06, "volume": 4674.519, "quote_volume": 205803.14607, "trades": 1040, "taker_buy_quote": 119949.34397}, {"ts": 1775836320000, "open": 44.07, "high": 44.16, "low": 43.97, "close": 44.11, "volume": 2154.587, "quote_volume": 94870.17617, "trades": 466, "taker_buy_quote": 31794.34451}, {"ts": 1775836380000, "open": 44.09, "high": 44.44, "low": 44.08, "close": 44.21, "volume": 2907.242, "quote_volume": 128661.31595, "trades": 542, "taker_buy_quote": 59634.40144}, {"ts": 1775836440000, "open": 44.24, "high": 44.95, "low": 44.22, "close": 44.85, "volume": 12630.618, "quote_volume": 563861.98327, "trades": 1584, "taker_buy_quote": 370548.01147}, {"ts": 1775836500000, "open": 44.85, "high": 44.92, "low": 44.32, "close": 44.47, "volume": 10409.362, "quote_volume": 464778.74006, "trades": 1006, "taker_buy_quote": 83142.9324}, {"ts": 1775836560000, "open": 44.49, "high": 44.89, "low": 44.48, "close": 44.79, "volume": 981.735, "quote_volume": 43857.78286, "trades": 338, "taker_buy_quote": 26993.08274}, {"ts": 1775836620000, "open": 44.78, "high": 44.97, "low": 44.65, "close": 44.71, "volume": 2267.019, "quote_volume": 101539.56439, "trades": 456, "taker_buy_quote": 61359.31834}, {"ts": 1775836680000, "open": 44.71, "high": 44.82, "low": 44.68, "close": 44.76, "volume": 2531.301, "quote_volume": 113265.53459, "trades": 679, "taker_buy_quote": 75838.4694}, {"ts": 1775836740000, "open": 44.77, "high": 44.94, "low": 44.68, "close": 44.9, "volume": 959.195, "quote_volume": 42983.9789, "trades": 281, "taker_buy_quote": 24654.8679}, {"ts": 1775836800000, "open": 44.9, "high": 45.05, "low": 44.6, "close": 45.01, "volume": 6474.468, "quote_volume": 290767.53086, "trades": 1444, "taker_buy_quote": 222331.09943}, {"ts": 1775836860000, "open": 45.01, "high": 45.02, "low": 44.64, "close": 44.72, "volume": 1138.261, "quote_volume": 50938.35595, "trades": 410, "taker_buy_quote": 25592.88655}, {"ts": 1775836920000, "open": 44.73, "high": 44.96, "low": 44.56, "close": 44.89, "volume": 2335.523, "quote_volume": 104662.52433, "trades": 563, "taker_buy_quote": 69937.26765}, {"ts": 1775836980000, "open": 44.92, "high": 45.48, "low": 44.72, "close": 44.8, "volume": 6620.446, "quote_volume": 298545.37916, "trades": 1387, "taker_buy_quote": 197707.85396}, {"ts": 1775837040000, "open": 44.83, "high": 44.85, "low": 43.84, "close": 43.98, "volume": 4241.541, "quote_volume": 187931.3777, "trades": 942, "taker_buy_quote": 87640.24041}, {"ts": 1775837100000, "open": 43.99, "high": 44.34, "low": 43.99, "close": 44.23, "volume": 3519.639, "quote_volume": 155552.57455, "trades": 883, "taker_buy_quote": 93008.64212}, {"ts": 1775837160000, "open": 44.23, "high": 44.65, "low": 44.16, "close": 44.57, "volume": 4323.705, "quote_volume": 192038.39629, "trades": 807, "taker_buy_quote": 119855.82097}, {"ts": 1775837220000, "open": 44.56, "high": 45.2, "low": 44.43, "close": 44.77, "volume": 3271.611, "quote_volume": 146478.70753, "trades": 840, "taker_buy_quote": 99753.02298}, {"ts": 1775837280000, "open": 44.71, "high": 44.87, "low": 44.64, "close": 44.79, "volume": 783.133, "quote_volume": 35059.96701, "trades": 248, "taker_buy_quote": 11764.68471}, {"ts": 1775837340000, "open": 44.81, "high": 45.33, "low": 44.69, "close": 45.18, "volume": 3140.322, "quote_volume": 141776.99387, "trades": 461, "taker_buy_quote": 71114.02861}, {"ts": 1775837400000, "open": 45.16, "high": 45.39, "low": 45.01, "close": 45.39, "volume": 2203.366, "quote_volume": 99608.60651, "trades": 634, "taker_buy_quote": 57112.09689}, {"ts": 1775837460000, "open": 45.36, "high": 45.42, "low": 44.95, "close": 45.11, "volume": 2066.725, "quote_volume": 93418.6929, "trades": 565, "taker_buy_quote": 36445.82242}, {"ts": 1775837520000, "open": 45.11, "high": 45.22, "low": 45.02, "close": 45.04, "volume": 1122.243, "quote_volume": 50621.17705, "trades": 426, "taker_buy_quote": 28412.70406}, {"ts": 1775837580000, "open": 45.05, "high": 45.65, "low": 45.05, "close": 45.62, "volume": 3153.263, "quote_volume": 143434.34782, "trades": 625, "taker_buy_quote": 91888.71755}, {"ts": 1775837640000, "open": 45.58, "high": 45.8, "low": 45.47, "close": 45.63, "volume": 1531.049, "quote_volume": 69864.2543, "trades": 564, "taker_buy_quote": 48034.71715}, {"ts": 1775837700000, "open": 45.59, "high": 45.62, "low": 45.36, "close": 45.61, "volume": 1213.637, "quote_volume": 55229.86465, "trades": 478, "taker_buy_quote": 20895.31766}, {"ts": 1775837760000, "open": 45.6, "high": 45.84, "low": 45.24, "close": 45.28, "volume": 3060.099, "quote_volume": 139415.40703, "trades": 1061, "taker_buy_quote": 67784.51691}, {"ts": 1775837820000, "open": 45.28, "high": 45.57, "low": 45.22, "close": 45.54, "volume": 1558.62, "quote_volume": 70736.25142, "trades": 671, "taker_buy_quote": 43711.88916}, {"ts": 1775837880000, "open": 45.56, "high": 45.72, "low": 45.38, "close": 45.72, "volume": 1273.691, "quote_volume": 58044.0692, "trades": 545, "taker_buy_quote": 29886.20404}, {"ts": 1775837940000, "open": 45.71, "high": 46.13, "low": 45.71, "close": 45.77, "volume": 4739.73, "quote_volume": 217288.92779, "trades": 1049, "taker_buy_quote": 80801.91746}, {"ts": 1775838000000, "open": 45.77, "high": 45.8, "low": 45.35, "close": 45.38, "volume": 5253.797, "quote_volume": 239776.80516, "trades": 873, "taker_buy_quote": 48448.69783}, {"ts": 1775838060000, "open": 45.36, "high": 45.74, "low": 45.33, "close": 45.62, "volume": 965.551, "quote_volume": 43938.37793, "trades": 345, "taker_buy_quote": 23717.86262}, {"ts": 1775838120000, "open": 45.62, "high": 45.63, "low": 45.38, "close": 45.42, "volume": 1051.377, "quote_volume": 47822.14943, "trades": 324, "taker_buy_quote": 22344.7951}, {"ts": 1775838180000, "open": 45.42, "high": 45.42, "low": 44.87, "close": 45.05, "volume": 6592.389, "quote_volume": 297228.06353, "trades": 1692, "taker_buy_quote": 101250.77963}, {"ts": 1775838240000, "open": 45.05, "high": 45.11, "low": 44.51, "close": 44.54, "volume": 2851.808, "quote_volume": 127701.97111, "trades": 893, "taker_buy_quote": 59212.84114}, {"ts": 1775838300000, "open": 44.54, "high": 44.82, "low": 44.2, "close": 44.45, "volume": 4361.108, "quote_volume": 193634.25029, "trades": 1076, "taker_buy_quote": 84705.80221}, {"ts": 1775838360000, "open": 44.45, "high": 44.62, "low": 44.2, "close": 44.34, "volume": 1567.883, "quote_volume": 69560.12906, "trades": 402, "taker_buy_quote": 37394.40573}, {"ts": 1775838420000, "open": 44.37, "high": 44.52, "low": 44.32, "close": 44.46, "volume": 1178.266, "quote_volume": 52352.6424, "trades": 277, "taker_buy_quote": 16923.03803}, {"ts": 1775838480000, "open": 44.39, "high": 44.88, "low": 44.39, "close": 44.57, "volume": 2519.431, "quote_volume": 112409.08518, "trades": 521, "taker_buy_quote": 59336.531}, {"ts": 1775838540000, "open": 44.56, "high": 44.75, "low": 44.45, "close": 44.65, "volume": 841.76, "quote_volume": 37562.85174, "trades": 218, "taker_buy_quote": 15660.72498}, {"ts": 1775838600000, "open": 44.64, "high": 44.67, "low": 44.4, "close": 44.41, "volume": 1409.222, "quote_volume": 62730.51738, "trades": 248, "taker_buy_quote": 25783.0513}, {"ts": 1775838660000, "open": 44.4, "high": 44.65, "low": 44.29, "close": 44.61, "volume": 903.964, "quote_volume": 40196.29304, "trades": 252, "taker_buy_quote": 13613.01427}, {"ts": 1775838720000, "open": 44.57, "high": 44.96, "low": 44.52, "close": 44.7, "volume": 898.575, "quote_volume": 40228.16571, "trades": 263, "taker_buy_quote": 23779.12228}, {"ts": 1775838780000, "open": 44.66, "high": 44.83, "low": 44.51, "close": 44.73, "volume": 1381.12, "quote_volume": 61679.67201, "trades": 375, "taker_buy_quote": 29317.78817}, {"ts": 1775838840000, "open": 44.7, "high": 44.75, "low": 44.53, "close": 44.65, "volume": 880.531, "quote_volume": 39335.88073, "trades": 201, "taker_buy_quote": 16039.24567}, {"ts": 1775838900000, "open": 44.62, "high": 44.63, "low": 44.25, "close": 44.3, "volume": 1922.713, "quote_volume": 85455.50014, "trades": 551, "taker_buy_quote": 28651.45605}, {"ts": 1775838960000, "open": 44.28, "high": 44.5, "low": 44.27, "close": 44.43, "volume": 814.501, "quote_volume": 36162.95792, "trades": 235, "taker_buy_quote": 24525.38248}, {"ts": 1775839020000, "open": 44.44, "high": 44.63, "low": 44.44, "close": 44.61, "volume": 263.282, "quote_volume": 11733.54485, "trades": 88, "taker_buy_quote": 9394.25364}, {"ts": 1775839080000, "open": 44.58, "high": 44.61, "low": 44.3, "close": 44.31, "volume": 578.555, "quote_volume": 25698.88948, "trades": 182, "taker_buy_quote": 11914.60352}, {"ts": 1775839140000, "open": 44.31, "high": 44.46, "low": 44.3, "close": 44.46, "volume": 555.181, "quote_volume": 24638.76944, "trades": 98, "taker_buy_quote": 18364.36688}, {"ts": 1775839200000, "open": 44.45, "high": 44.45, "low": 44.1, "close": 44.28, "volume": 1144.018, "quote_volume": 50591.61436, "trades": 275, "taker_buy_quote": 13123.18729}, {"ts": 1775839260000, "open": 44.26, "high": 44.42, "low": 44.09, "close": 44.29, "volume": 1854.415, "quote_volume": 82091.20324, "trades": 502, "taker_buy_quote": 29898.02364}, {"ts": 1775839320000, "open": 44.3, "high": 44.3, "low": 44.06, "close": 44.17, "volume": 1746.354, "quote_volume": 77079.37163, "trades": 635, "taker_buy_quote": 28594.1568}, {"ts": 1775839380000, "open": 44.18, "high": 44.24, "low": 44.06, "close": 44.1, "volume": 922.211, "quote_volume": 40698.04517, "trades": 344, "taker_buy_quote": 13983.56669}, {"ts": 1775839440000, "open": 44.1, "high": 44.33, "low": 44.06, "close": 44.2, "volume": 1175.227, "quote_volume": 51969.30988, "trades": 354, "taker_buy_quote": 26237.2731}, {"ts": 1775839500000, "open": 44.19, "high": 44.35, "low": 44.19, "close": 44.25, "volume": 650.515, "quote_volume": 28797.13038, "trades": 164, "taker_buy_quote": 18759.00531}, {"ts": 1775839560000, "open": 44.21, "high": 44.3, "low": 44.07, "close": 44.2, "volume": 1946.444, "quote_volume": 85910.35363, "trades": 257, "taker_buy_quote": 46021.14441}, {"ts": 1775839620000, "open": 44.19, "high": 44.63, "low": 44.15, "close": 44.59, "volume": 1566.856, "quote_volume": 69604.98608, "trades": 308, "taker_buy_quote": 54772.75123}, {"ts": 1775839680000, "open": 44.56, "high": 44.61, "low": 44.39, "close": 44.47, "volume": 415.963, "quote_volume": 18521.51431, "trades": 131, "taker_buy_quote": 9608.91233}, {"ts": 1775839740000, "open": 44.45, "high": 44.57, "low": 44.37, "close": 44.41, "volume": 308.362, "quote_volume": 13701.85952, "trades": 112, "taker_buy_quote": 5094.38438}, {"ts": 1775839800000, "open": 44.43, "high": 44.65, "low": 44.43, "close": 44.58, "volume": 271.282, "quote_volume": 12084.31098, "trades": 116, "taker_buy_quote": 6884.73544}, {"ts": 1775839860000, "open": 44.6, "high": 44.7, "low": 44.51, "close": 44.54, "volume": 639.965, "quote_volume": 28564.18581, "trades": 230, "taker_buy_quote": 15015.53226}, {"ts": 1775839920000, "open": 44.59, "high": 44.81, "low": 44.53, "close": 44.61, "volume": 1504.59, "quote_volume": 67254.93335, "trades": 201, "taker_buy_quote": 54925.11611}, {"ts": 1775839980000, "open": 44.63, "high": 44.74, "low": 44.55, "close": 44.69, "volume": 938.822, "quote_volume": 41879.4563, "trades": 277, "taker_buy_quote": 14404.28908}, {"ts": 1775840040000, "open": 44.66, "high": 44.68, "low": 44.56, "close": 44.59, "volume": 661.016, "quote_volume": 29471.75904, "trades": 128, "taker_buy_quote": 8285.73954}, {"ts": 1775840100000, "open": 44.59, "high": 44.99, "low": 44.57, "close": 44.86, "volume": 3185.138, "quote_volume": 142569.37082, "trades": 744, "taker_buy_quote": 63617.62131}, {"ts": 1775840160000, "open": 44.83, "high": 44.97, "low": 44.64, "close": 44.65, "volume": 935.997, "quote_volume": 41981.57733, "trades": 171, "taker_buy_quote": 16066.02843}, {"ts": 1775840220000, "open": 44.63, "high": 44.63, "low": 44.37, "close": 44.61, "volume": 954.875, "quote_volume": 42497.60771, "trades": 244, "taker_buy_quote": 23476.28955}, {"ts": 1775840280000, "open": 44.59, "high": 44.59, "low": 44.16, "close": 44.4, "volume": 937.154, "quote_volume": 41521.39861, "trades": 280, "taker_buy_quote": 22479.02715}, {"ts": 1775840340000, "open": 44.38, "high": 44.41, "low": 44.25, "close": 44.28, "volume": 433.559, "quote_volume": 19212.79304, "trades": 100, "taker_buy_quote": 6773.26328}, {"ts": 1775840400000, "open": 44.27, "high": 44.29, "low": 44.06, "close": 44.19, "volume": 1322.072, "quote_volume": 58338.49056, "trades": 231, "taker_buy_quote": 25045.79212}, {"ts": 1775840460000, "open": 44.17, "high": 44.3, "low": 44.07, "close": 44.23, "volume": 427.132, "quote_volume": 18849.69839, "trades": 124, "taker_buy_quote": 10733.16864}, {"ts": 1775840520000, "open": 44.26, "high": 44.27, "low": 44.1, "close": 44.17, "volume": 305.739, "quote_volume": 13509.3326, "trades": 60, "taker_buy_quote": 8427.58845}, {"ts": 1775840580000, "open": 44.16, "high": 44.62, "low": 44.15, "close": 44.55, "volume": 588.678, "quote_volume": 26130.6616, "trades": 174, "taker_buy_quote": 22810.93328}, {"ts": 1775840640000, "open": 44.51, "high": 44.56, "low": 44.27, "close": 44.32, "volume": 518.849, "quote_volume": 23056.72475, "trades": 100, "taker_buy_quote": 8878.70359}, {"ts": 1775840700000, "open": 44.31, "high": 44.37, "low": 44.27, "close": 44.28, "volume": 116.252, "quote_volume": 5151.9728, "trades": 44, "taker_buy_quote": 2653.31957}, {"ts": 1775840760000, "open": 44.27, "high": 44.27, "low": 44.09, "close": 44.15, "volume": 389.605, "quote_volume": 17206.37185, "trades": 63, "taker_buy_quote": 15047.56304}, {"ts": 1775840820000, "open": 44.15, "high": 44.17, "low": 44.05, "close": 44.12, "volume": 453.378, "quote_volume": 19988.21506, "trades": 119, "taker_buy_quote": 5578.72143}, {"ts": 1775840880000, "open": 44.13, "high": 44.17, "low": 44.05, "close": 44.05, "volume": 445.213, "quote_volume": 19631.09162, "trades": 67, "taker_buy_quote": 5547.70519}, {"ts": 1775840940000, "open": 44.06, "high": 44.2, "low": 44.01, "close": 44.1, "volume": 578.208, "quote_volume": 25485.42204, "trades": 137, "taker_buy_quote": 12490.78491}, {"ts": 1775841000000, "open": 44.11, "high": 44.24, "low": 44.05, "close": 44.09, "volume": 700.409, "quote_volume": 30928.46466, "trades": 133, "taker_buy_quote": 11023.20474}, {"ts": 1775841060000, "open": 44.08, "high": 44.12, "low": 43.89, "close": 44.04, "volume": 2117.518, "quote_volume": 93156.34548, "trades": 299, "taker_buy_quote": 23745.93612}, {"ts": 1775841120000, "open": 44.01, "high": 44.07, "low": 43.86, "close": 44.02, "volume": 578.125, "quote_volume": 25417.49526, "trades": 171, "taker_buy_quote": 12602.97045}, {"ts": 1775841180000, "open": 44.01, "high": 44.04, "low": 43.88, "close": 43.93, "volume": 511.664, "quote_volume": 22475.463, "trades": 76, "taker_buy_quote": 3076.93221}, {"ts": 1775841240000, "open": 43.92, "high": 44.05, "low": 43.28, "close": 43.76, "volume": 10353.501, "quote_volume": 451841.1467, "trades": 1339, "taker_buy_quote": 176929.74714}, {"ts": 1775841300000, "open": 43.76, "high": 43.83, "low": 43.52, "close": 43.6, "volume": 2066.109, "quote_volume": 90239.26548, "trades": 307, "taker_buy_quote": 22377.56176}, {"ts": 1775841360000, "open": 43.65, "high": 43.8, "low": 43.58, "close": 43.58, "volume": 488.91, "quote_volume": 21350.46429, "trades": 88, "taker_buy_quote": 4520.71626}, {"ts": 1775841420000, "open": 43.62, "high": 43.66, "low": 43.56, "close": 43.65, "volume": 557.407, "quote_volume": 24315.09593, "trades": 75, "taker_buy_quote": 6140.7356}, {"ts": 1775841480000, "open": 43.67, "high": 43.74, "low": 43.64, "close": 43.71, "volume": 378.016, "quote_volume": 16513.31716, "trades": 77, "taker_buy_quote": 8483.99471}, {"ts": 1775841540000, "open": 43.73, "high": 43.75, "low": 43.64, "close": 43.68, "volume": 314.969, "quote_volume": 13756.73138, "trades": 54, "taker_buy_quote": 2576.8015}, {"ts": 1775841600000, "open": 43.71, "high": 44.0, "low": 43.68, "close": 43.97, "volume": 521.106, "quote_volume": 22873.53192, "trades": 112, "taker_buy_quote": 10109.97669}, {"ts": 1775841660000, "open": 43.98, "high": 44.07, "low": 43.93, "close": 43.93, "volume": 459.747, "quote_volume": 20230.97782, "trades": 113, "taker_buy_quote": 6872.72328}, {"ts": 1775841720000, "open": 43.92, "high": 44.06, "low": 43.88, "close": 44.0, "volume": 296.823, "quote_volume": 13048.37713, "trades": 90, "taker_buy_quote": 5082.16191}, {"ts": 1775841780000, "open": 43.99, "high": 43.99, "low": 43.8, "close": 43.93, "volume": 398.954, "quote_volume": 17497.19059, "trades": 89, "taker_buy_quote": 7881.95062}, {"ts": 1775841840000, "open": 43.89, "high": 43.96, "low": 43.84, "close": 43.87, "volume": 215.754, "quote_volume": 9470.49235, "trades": 51, "taker_buy_quote": 2778.81179}, {"ts": 1775841900000, "open": 43.86, "high": 44.02, "low": 43.83, "close": 44.02, "volume": 599.423, "quote_volume": 26346.29064, "trades": 87, "taker_buy_quote": 21394.30572}, {"ts": 1775841960000, "open": 44.03, "high": 44.15, "low": 43.98, "close": 44.09, "volume": 564.736, "quote_volume": 24883.75394, "trades": 139, "taker_buy_quote": 14571.80857}, {"ts": 1775842020000, "open": 44.09, "high": 44.18, "low": 44.07, "close": 44.1, "volume": 390.665, "quote_volume": 17239.7598, "trades": 84, "taker_buy_quote": 11922.05117}, {"ts": 1775842080000, "open": 44.11, "high": 44.14, "low": 44.02, "close": 44.13, "volume": 427.076, "quote_volume": 18817.76097, "trades": 75, "taker_buy_quote": 2771.95232}, {"ts": 1775842140000, "open": 44.12, "high": 44.17, "low": 44.1, "close": 44.17, "volume": 215.734, "quote_volume": 9525.36823, "trades": 58, "taker_buy_quote": 7884.13571}, {"ts": 1775842200000, "open": 44.17, "high": 44.27, "low": 44.1, "close": 44.17, "volume": 757.417, "quote_volume": 33444.64234, "trades": 151, "taker_buy_quote": 22381.57056}, {"ts": 1775842260000, "open": 44.16, "high": 44.16, "low": 43.98, "close": 44.1, "volume": 370.334, "quote_volume": 16315.09794, "trades": 122, "taker_buy_quote": 8445.62854}, {"ts": 1775842320000, "open": 44.1, "high": 44.25, "low": 44.08, "close": 44.1, "volume": 202.265, "quote_volume": 8929.82628, "trades": 63, "taker_buy_quote": 5024.61435}, {"ts": 1775842380000, "open": 44.07, "high": 44.07, "low": 43.86, "close": 43.94, "volume": 584.602, "quote_volume": 25692.88992, "trades": 164, "taker_buy_quote": 6810.78955}, {"ts": 1775842440000, "open": 43.95, "high": 43.95, "low": 43.9, "close": 43.92, "volume": 145.683, "quote_volume": 6400.54635, "trades": 54, "taker_buy_quote": 2054.39768}, {"ts": 1775842500000, "open": 43.91, "high": 43.91, "low": 43.82, "close": 43.87, "volume": 1360.556, "quote_volume": 59652.35381, "trades": 93, "taker_buy_quote": 48224.46381}, {"ts": 1775842560000, "open": 43.88, "high": 43.93, "low": 43.83, "close": 43.93, "volume": 261.84, "quote_volume": 11487.46987, "trades": 61, "taker_buy_quote": 4668.33249}, {"ts": 1775842620000, "open": 43.93, "high": 43.93, "low": 43.86, "close": 43.9, "volume": 134.112, "quote_volume": 5887.33251, "trades": 71, "taker_buy_quote": 2841.15604}, {"ts": 1775842680000, "open": 43.93, "high": 43.93, "low": 43.75, "close": 43.85, "volume": 491.856, "quote_volume": 21555.51277, "trades": 152, "taker_buy_quote": 9754.24207}, {"ts": 1775842740000, "open": 43.84, "high": 44.08, "low": 43.84, "close": 43.99, "volume": 433.695, "quote_volume": 19053.24491, "trades": 121, "taker_buy_quote": 4947.11894}, {"ts": 1775842800000, "open": 44.03, "high": 44.03, "low": 43.86, "close": 43.98, "volume": 205.907, "quote_volume": 9044.9645, "trades": 66, "taker_buy_quote": 1807.5077}, {"ts": 1775842860000, "open": 43.99, "high": 44.14, "low": 43.99, "close": 44.1, "volume": 319.944, "quote_volume": 14105.28302, "trades": 78, "taker_buy_quote": 7358.46162}, {"ts": 1775842920000, "open": 44.13, "high": 44.3, "low": 44.1, "close": 44.24, "volume": 349.052, "quote_volume": 15424.16765, "trades": 108, "taker_buy_quote": 5884.84988}, {"ts": 1775842980000, "open": 44.24, "high": 44.24, "low": 44.12, "close": 44.22, "volume": 561.228, "quote_volume": 24790.25731, "trades": 103, "taker_buy_quote": 16587.79397}, {"ts": 1775843040000, "open": 44.22, "high": 44.5, "low": 44.18, "close": 44.44, "volume": 812.323, "quote_volume": 36055.17012, "trades": 184, "taker_buy_quote": 25717.72874}, {"ts": 1775843100000, "open": 44.43, "high": 44.43, "low": 44.3, "close": 44.37, "volume": 429.96, "quote_volume": 19074.75883, "trades": 118, "taker_buy_quote": 10307.37104}, {"ts": 1775843160000, "open": 44.34, "high": 44.34, "low": 44.24, "close": 44.28, "volume": 424.748, "quote_volume": 18803.76173, "trades": 230, "taker_buy_quote": 11322.03427}, {"ts": 1775843220000, "open": 44.27, "high": 44.43, "low": 44.25, "close": 44.41, "volume": 329.677, "quote_volume": 14626.19096, "trades": 99, "taker_buy_quote": 5648.67683}, {"ts": 1775843280000, "open": 44.41, "high": 44.47, "low": 44.38, "close": 44.46, "volume": 184.68, "quote_volume": 8203.3237, "trades": 78, "taker_buy_quote": 1888.26998}, {"ts": 1775843340000, "open": 44.45, "high": 44.52, "low": 44.4, "close": 44.52, "volume": 1004.453, "quote_volume": 44675.8073, "trades": 125, "taker_buy_quote": 32762.0116}, {"ts": 1775843400000, "open": 44.53, "high": 44.56, "low": 44.4, "close": 44.54, "volume": 504.412, "quote_volume": 22433.08836, "trades": 126, "taker_buy_quote": 8585.86521}, {"ts": 1775843460000, "open": 44.54, "high": 44.63, "low": 44.39, "close": 44.62, "volume": 380.59, "quote_volume": 16951.79199, "trades": 137, "taker_buy_quote": 6003.63337}, {"ts": 1775843520000, "open": 44.63, "high": 44.64, "low": 44.39, "close": 44.4, "volume": 380.668, "quote_volume": 16933.57369, "trades": 139, "taker_buy_quote": 5506.55318}, {"ts": 1775843580000, "open": 44.39, "high": 44.47, "low": 44.35, "close": 44.35, "volume": 274.272, "quote_volume": 12176.30887, "trades": 70, "taker_buy_quote": 1644.04646}, {"ts": 1775843640000, "open": 44.34, "high": 44.46, "low": 44.29, "close": 44.39, "volume": 196.804, "quote_volume": 8728.42495, "trades": 66, "taker_buy_quote": 5810.8348}, {"ts": 1775843700000, "open": 44.36, "high": 44.38, "low": 44.3, "close": 44.34, "volume": 131.257, "quote_volume": 5819.68893, "trades": 59, "taker_buy_quote": 3085.12933}, {"ts": 1775843760000, "open": 44.32, "high": 44.33, "low": 44.27, "close": 44.31, "volume": 166.885, "quote_volume": 7392.90207, "trades": 45, "taker_buy_quote": 2524.5254}, {"ts": 1775843820000, "open": 44.29, "high": 44.36, "low": 44.28, "close": 44.32, "volume": 183.583, "quote_volume": 8137.18975, "trades": 62, "taker_buy_quote": 5130.0241}, {"ts": 1775843880000, "open": 44.32, "high": 44.5, "low": 44.26, "close": 44.39, "volume": 843.501, "quote_volume": 37467.59765, "trades": 169, "taker_buy_quote": 30823.59072}, {"ts": 1775843940000, "open": 44.39, "high": 44.43, "low": 44.3, "close": 44.43, "volume": 233.265, "quote_volume": 10344.71252, "trades": 82, "taker_buy_quote": 4521.54057}, {"ts": 1775844000000, "open": 44.44, "high": 44.46, "low": 44.24, "close": 44.33, "volume": 831.231, "quote_volume": 36829.56413, "trades": 149, "taker_buy_quote": 14385.07058}, {"ts": 1775844060000, "open": 44.32, "high": 44.49, "low": 44.25, "close": 44.31, "volume": 661.648, "quote_volume": 29354.41955, "trades": 158, "taker_buy_quote": 10294.85186}, {"ts": 1775844120000, "open": 44.33, "high": 44.49, "low": 44.33, "close": 44.38, "volume": 430.227, "quote_volume": 19114.34322, "trades": 116, "taker_buy_quote": 8045.84964}, {"ts": 1775844180000, "open": 44.39, "high": 44.47, "low": 44.38, "close": 44.38, "volume": 592.618, "quote_volume": 26320.88208, "trades": 115, "taker_buy_quote": 14748.48259}, {"ts": 1775844240000, "open": 44.37, "high": 44.37, "low": 44.07, "close": 44.12, "volume": 1743.97, "quote_volume": 77007.44023, "trades": 446, "taker_buy_quote": 48268.69885}, {"ts": 1775844300000, "open": 44.11, "high": 44.11, "low": 43.79, "close": 43.8, "volume": 3528.673, "quote_volume": 155009.41239, "trades": 828, "taker_buy_quote": 53256.5804}, {"ts": 1775844360000, "open": 43.79, "high": 43.91, "low": 43.78, "close": 43.83, "volume": 955.321, "quote_volume": 41873.89073, "trades": 169, "taker_buy_quote": 13231.7693}, {"ts": 1775844420000, "open": 43.83, "high": 43.84, "low": 43.57, "close": 43.59, "volume": 2428.561, "quote_volume": 106028.74367, "trades": 313, "taker_buy_quote": 12937.70729}, {"ts": 1775844480000, "open": 43.61, "high": 43.65, "low": 43.47, "close": 43.64, "volume": 880.066, "quote_volume": 38309.39624, "trades": 204, "taker_buy_quote": 14284.23218}, {"ts": 1775844540000, "open": 43.65, "high": 43.88, "low": 43.63, "close": 43.85, "volume": 1199.064, "quote_volume": 52359.24095, "trades": 154, "taker_buy_quote": 50572.02204}, {"ts": 1775844600000, "open": 43.85, "high": 43.91, "low": 43.73, "close": 43.76, "volume": 300.982, "quote_volume": 13194.0017, "trades": 82, "taker_buy_quote": 1301.2128}, {"ts": 1775844660000, "open": 43.76, "high": 43.77, "low": 43.62, "close": 43.69, "volume": 550.911, "quote_volume": 24078.259, "trades": 136, "taker_buy_quote": 10774.315}, {"ts": 1775844720000, "open": 43.7, "high": 43.83, "low": 43.64, "close": 43.78, "volume": 614.059, "quote_volume": 26876.23585, "trades": 121, "taker_buy_quote": 21402.69618}, {"ts": 1775844780000, "open": 43.76, "high": 43.79, "low": 43.7, "close": 43.78, "volume": 164.025, "quote_volume": 7175.40135, "trades": 71, "taker_buy_quote": 3532.42536}, {"ts": 1775844840000, "open": 43.76, "high": 43.77, "low": 43.68, "close": 43.7, "volume": 499.201, "quote_volume": 21822.99941, "trades": 135, "taker_buy_quote": 10882.32864}, {"ts": 1775844900000, "open": 43.69, "high": 43.81, "low": 43.57, "close": 43.64, "volume": 2597.004, "quote_volume": 113339.68479, "trades": 341, "taker_buy_quote": 12005.1394}, {"ts": 1775844960000, "open": 43.65, "high": 43.71, "low": 43.58, "close": 43.65, "volume": 799.563, "quote_volume": 34898.21828, "trades": 271, "taker_buy_quote": 14559.9558}, {"ts": 1775845020000, "open": 43.67, "high": 43.72, "low": 43.61, "close": 43.69, "volume": 249.669, "quote_volume": 10903.61217, "trades": 112, "taker_buy_quote": 7090.67443}, {"ts": 1775845080000, "open": 43.7, "high": 43.72, "low": 43.63, "close": 43.68, "volume": 901.688, "quote_volume": 39385.51376, "trades": 361, "taker_buy_quote": 20595.98377}, {"ts": 1775845140000, "open": 43.69, "high": 43.8, "low": 43.62, "close": 43.67, "volume": 1134.655, "quote_volume": 49570.08107, "trades": 265, "taker_buy_quote": 17738.13127}, {"ts": 1775845200000, "open": 43.65, "high": 43.71, "low": 43.58, "close": 43.68, "volume": 1052.52, "quote_volume": 45950.22252, "trades": 393, "taker_buy_quote": 12034.75227}, {"ts": 1775845260000, "open": 43.67, "high": 43.75, "low": 43.6, "close": 43.74, "volume": 586.07, "quote_volume": 25588.25759, "trades": 234, "taker_buy_quote": 12058.66901}, {"ts": 1775845320000, "open": 43.72, "high": 43.8, "low": 43.66, "close": 43.66, "volume": 454.836, "quote_volume": 19884.92222, "trades": 174, "taker_buy_quote": 7656.42837}, {"ts": 1775845380000, "open": 43.66, "high": 43.71, "low": 43.63, "close": 43.68, "volume": 298.591, "quote_volume": 13040.20859, "trades": 148, "taker_buy_quote": 7460.52671}, {"ts": 1775845440000, "open": 43.64, "high": 43.67, "low": 43.59, "close": 43.65, "volume": 234.595, "quote_volume": 10234.52543, "trades": 149, "taker_buy_quote": 4557.00741}, {"ts": 1775845500000, "open": 43.65, "high": 43.67, "low": 43.05, "close": 43.55, "volume": 3988.685, "quote_volume": 173211.71479, "trades": 1124, "taker_buy_quote": 82311.62321}, {"ts": 1775845560000, "open": 43.56, "high": 43.56, "low": 43.33, "close": 43.36, "volume": 669.841, "quote_volume": 29075.66592, "trades": 172, "taker_buy_quote": 9246.50967}, {"ts": 1775845620000, "open": 43.37, "high": 43.45, "low": 43.28, "close": 43.44, "volume": 505.326, "quote_volume": 21905.25583, "trades": 195, "taker_buy_quote": 6573.2741}, {"ts": 1775845680000, "open": 43.44, "high": 43.64, "low": 43.42, "close": 43.64, "volume": 466.992, "quote_volume": 20332.98138, "trades": 99, "taker_buy_quote": 19272.14696}, {"ts": 1775845740000, "open": 43.65, "high": 43.67, "low": 43.59, "close": 43.62, "volume": 174.068, "quote_volume": 7595.6838, "trades": 86, "taker_buy_quote": 3396.98458}, {"ts": 1775845800000, "open": 43.6, "high": 43.65, "low": 43.56, "close": 43.56, "volume": 167.676, "quote_volume": 7311.11037, "trades": 77, "taker_buy_quote": 3545.17934}, {"ts": 1775845860000, "open": 43.55, "high": 43.67, "low": 43.5, "close": 43.66, "volume": 382.804, "quote_volume": 16676.50578, "trades": 165, "taker_buy_quote": 6959.34694}, {"ts": 1775845920000, "open": 43.67, "high": 43.67, "low": 43.42, "close": 43.43, "volume": 154.63, "quote_volume": 6736.55218, "trades": 116, "taker_buy_quote": 2963.28315}, {"ts": 1775845980000, "open": 43.44, "high": 43.48, "low": 43.3, "close": 43.3, "volume": 171.907, "quote_volume": 7463.26812, "trades": 98, "taker_buy_quote": 2543.04764}, {"ts": 1775846040000, "open": 43.3, "high": 43.32, "low": 43.05, "close": 43.15, "volume": 1833.376, "quote_volume": 79163.48115, "trades": 468, "taker_buy_quote": 29910.33337}, {"ts": 1775846100000, "open": 43.15, "high": 43.31, "low": 43.11, "close": 43.28, "volume": 539.697, "quote_volume": 23299.3017, "trades": 235, "taker_buy_quote": 8129.34676}, {"ts": 1775846160000, "open": 43.28, "high": 43.31, "low": 43.18, "close": 43.31, "volume": 434.763, "quote_volume": 18796.42897, "trades": 220, "taker_buy_quote": 7172.9086}, {"ts": 1775846220000, "open": 43.28, "high": 43.38, "low": 43.24, "close": 43.32, "volume": 290.168, "quote_volume": 12569.1857, "trades": 145, "taker_buy_quote": 5087.37264}, {"ts": 1775846280000, "open": 43.32, "high": 43.4, "low": 43.26, "close": 43.33, "volume": 432.626, "quote_volume": 18751.61376, "trades": 91, "taker_buy_quote": 10014.65978}, {"ts": 1775846340000, "open": 43.35, "high": 43.4, "low": 43.33, "close": 43.35, "volume": 78.042, "quote_volume": 3384.05062, "trades": 50, "taker_buy_quote": 1307.56702}, {"ts": 1775846400000, "open": 43.35, "high": 43.37, "low": 43.25, "close": 43.26, "volume": 292.724, "quote_volume": 12680.56699, "trades": 74, "taker_buy_quote": 3068.43523}, {"ts": 1775846460000, "open": 43.26, "high": 43.37, "low": 43.22, "close": 43.32, "volume": 652.674, "quote_volume": 28252.70391, "trades": 122, "taker_buy_quote": 8766.07122}, {"ts": 1775846520000, "open": 43.33, "high": 43.44, "low": 43.32, "close": 43.4, "volume": 429.309, "quote_volume": 18611.04318, "trades": 69, "taker_buy_quote": 15411.56082}, {"ts": 1775846580000, "open": 43.44, "high": 43.47, "low": 43.41, "close": 43.47, "volume": 33.402, "quote_volume": 1450.81583, "trades": 25, "taker_buy_quote": 253.14876}, {"ts": 1775846640000, "open": 43.47, "high": 43.56, "low": 43.37, "close": 43.48, "volume": 353.36, "quote_volume": 15369.91524, "trades": 89, "taker_buy_quote": 5476.72324}, {"ts": 1775846700000, "open": 43.49, "high": 43.5, "low": 43.36, "close": 43.44, "volume": 90.11, "quote_volume": 3911.95935, "trades": 64, "taker_buy_quote": 361.28733}, {"ts": 1775846760000, "open": 43.42, "high": 43.43, "low": 43.28, "close": 43.28, "volume": 286.82, "quote_volume": 12435.76974, "trades": 85, "taker_buy_quote": 3041.81227}, {"ts": 1775846820000, "open": 43.28, "high": 43.36, "low": 43.24, "close": 43.32, "volume": 113.864, "quote_volume": 4933.50187, "trades": 60, "taker_buy_quote": 3887.89093}, {"ts": 1775846880000, "open": 43.32, "high": 43.33, "low": 43.26, "close": 43.33, "volume": 146.399, "quote_volume": 6340.28722, "trades": 46, "taker_buy_quote": 4996.53166}, {"ts": 1775846940000, "open": 43.32, "high": 43.32, "low": 43.16, "close": 43.16, "volume": 71.708, "quote_volume": 3100.1273, "trades": 50, "taker_buy_quote": 126.67865}, {"ts": 1775847000000, "open": 43.15, "high": 43.2, "low": 43.07, "close": 43.1, "volume": 699.907, "quote_volume": 30176.72802, "trades": 125, "taker_buy_quote": 6213.09506}, {"ts": 1775847060000, "open": 43.12, "high": 43.19, "low": 43.06, "close": 43.12, "volume": 563.535, "quote_volume": 24296.39496, "trades": 119, "taker_buy_quote": 15953.32187}, {"ts": 1775847120000, "open": 43.14, "high": 43.24, "low": 43.14, "close": 43.21, "volume": 305.31, "quote_volume": 13184.20906, "trades": 98, "taker_buy_quote": 5119.52321}, {"ts": 1775847180000, "open": 43.2, "high": 43.25, "low": 43.15, "close": 43.15, "volume": 338.394, "quote_volume": 14621.67233, "trades": 112, "taker_buy_quote": 6777.24586}, {"ts": 1775847240000, "open": 43.17, "high": 43.3, "low": 43.15, "close": 43.28, "volume": 460.088, "quote_volume": 19875.38799, "trades": 89, "taker_buy_quote": 7993.42412}, {"ts": 1775847300000, "open": 43.3, "high": 43.37, "low": 43.25, "close": 43.32, "volume": 957.672, "quote_volume": 41474.24828, "trades": 122, "taker_buy_quote": 36594.03373}, {"ts": 1775847360000, "open": 43.31, "high": 43.34, "low": 43.26, "close": 43.34, "volume": 182.897, "quote_volume": 7919.10543, "trades": 78, "taker_buy_quote": 4076.74729}, {"ts": 1775847420000, "open": 43.35, "high": 43.35, "low": 43.17, "close": 43.17, "volume": 369.076, "quote_volume": 15979.17869, "trades": 116, "taker_buy_quote": 4120.73559}, {"ts": 1775847480000, "open": 43.17, "high": 43.28, "low": 43.16, "close": 43.26, "volume": 199.576, "quote_volume": 8627.08799, "trades": 100, "taker_buy_quote": 2221.5976}, {"ts": 1775847540000, "open": 43.28, "high": 43.33, "low": 43.24, "close": 43.32, "volume": 122.917, "quote_volume": 5322.27535, "trades": 69, "taker_buy_quote": 3143.6882}, {"ts": 1775847600000, "open": 43.33, "high": 43.44, "low": 43.31, "close": 43.42, "volume": 139.55, "quote_volume": 6051.68685, "trades": 75, "taker_buy_quote": 4836.51632}, {"ts": 1775847660000, "open": 43.44, "high": 43.52, "low": 43.38, "close": 43.49, "volume": 340.799, "quote_volume": 14800.2972, "trades": 137, "taker_buy_quote": 6153.05707}, {"ts": 1775847720000, "open": 43.46, "high": 43.46, "low": 43.27, "close": 43.3, "volume": 121.618, "quote_volume": 5277.0936, "trades": 94, "taker_buy_quote": 3048.11782}, {"ts": 1775847780000, "open": 43.3, "high": 43.44, "low": 43.28, "close": 43.42, "volume": 269.859, "quote_volume": 11697.78238, "trades": 100, "taker_buy_quote": 2845.41003}, {"ts": 1775847840000, "open": 43.41, "high": 43.64, "low": 43.39, "close": 43.61, "volume": 186.181, "quote_volume": 8101.94691, "trades": 109, "taker_buy_quote": 4207.60385}, {"ts": 1775847900000, "open": 43.6, "high": 43.68, "low": 43.56, "close": 43.63, "volume": 392.658, "quote_volume": 17135.21168, "trades": 121, "taker_buy_quote": 13950.05862}, {"ts": 1775847960000, "open": 43.62, "high": 43.62, "low": 43.47, "close": 43.49, "volume": 230.23, "quote_volume": 10026.40292, "trades": 121, "taker_buy_quote": 3571.57471}, {"ts": 1775848020000, "open": 43.48, "high": 43.59, "low": 43.45, "close": 43.56, "volume": 1848.366, "quote_volume": 80452.67649, "trades": 732, "taker_buy_quote": 41603.2889}, {"ts": 1775848080000, "open": 43.53, "high": 43.71, "low": 43.48, "close": 43.71, "volume": 553.009, "quote_volume": 24116.75258, "trades": 304, "taker_buy_quote": 7583.98168}, {"ts": 1775848140000, "open": 43.71, "high": 43.78, "low": 43.5, "close": 43.56, "volume": 714.428, "quote_volume": 31189.74396, "trades": 213, "taker_buy_quote": 7136.24046}, {"ts": 1775848200000, "open": 43.58, "high": 43.63, "low": 43.54, "close": 43.61, "volume": 142.325, "quote_volume": 6202.24415, "trades": 56, "taker_buy_quote": 2468.19946}, {"ts": 1775848260000, "open": 43.61, "high": 43.7, "low": 43.53, "close": 43.7, "volume": 182.477, "quote_volume": 7959.77955, "trades": 100, "taker_buy_quote": 3692.2015}, {"ts": 1775848320000, "open": 43.7, "high": 43.77, "low": 43.64, "close": 43.74, "volume": 493.935, "quote_volume": 21601.93565, "trades": 133, "taker_buy_quote": 6928.75928}, {"ts": 1775848380000, "open": 43.74, "high": 43.9, "low": 43.71, "close": 43.9, "volume": 1036.27, "quote_volume": 45387.09487, "trades": 262, "taker_buy_quote": 23412.1135}, {"ts": 1775848440000, "open": 43.89, "high": 43.89, "low": 43.79, "close": 43.86, "volume": 208.389, "quote_volume": 9139.15601, "trades": 76, "taker_buy_quote": 303.86867}, {"ts": 1775848500000, "open": 43.84, "high": 44.01, "low": 43.8, "close": 43.96, "volume": 294.86, "quote_volume": 12946.62502, "trades": 146, "taker_buy_quote": 8165.90495}, {"ts": 1775848560000, "open": 43.97, "high": 44.14, "low": 43.97, "close": 44.09, "volume": 672.788, "quote_volume": 29622.0637, "trades": 143, "taker_buy_quote": 13365.13608}, {"ts": 1775848620000, "open": 44.07, "high": 44.23, "low": 44.05, "close": 44.15, "volume": 670.845, "quote_volume": 29617.25676, "trades": 183, "taker_buy_quote": 17272.22153}, {"ts": 1775848680000, "open": 44.14, "high": 44.19, "low": 44.13, "close": 44.16, "volume": 319.549, "quote_volume": 14107.64317, "trades": 57, "taker_buy_quote": 8074.32392}, {"ts": 1775848740000, "open": 44.15, "high": 44.19, "low": 43.91, "close": 43.94, "volume": 1072.903, "quote_volume": 47250.27056, "trades": 183, "taker_buy_quote": 19298.11182}, {"ts": 1775848800000, "open": 43.97, "high": 44.06, "low": 43.87, "close": 44.02, "volume": 585.496, "quote_volume": 25749.62237, "trades": 100, "taker_buy_quote": 23058.83869}, {"ts": 1775848860000, "open": 44.03, "high": 44.06, "low": 43.94, "close": 44.05, "volume": 190.694, "quote_volume": 8391.77836, "trades": 76, "taker_buy_quote": 3420.47978}, {"ts": 1775848920000, "open": 44.02, "high": 44.11, "low": 44.01, "close": 44.11, "volume": 187.336, "quote_volume": 8254.55274, "trades": 64, "taker_buy_quote": 3496.33186}, {"ts": 1775848980000, "open": 44.09, "high": 44.26, "low": 44.05, "close": 44.23, "volume": 270.922, "quote_volume": 11963.6162, "trades": 106, "taker_buy_quote": 4188.88032}, {"ts": 1775849040000, "open": 44.24, "high": 44.42, "low": 44.23, "close": 44.42, "volume": 385.874, "quote_volume": 17105.47257, "trades": 129, "taker_buy_quote": 13525.73349}, {"ts": 1775849100000, "open": 44.42, "high": 44.51, "low": 44.39, "close": 44.5, "volume": 694.384, "quote_volume": 30871.50322, "trades": 220, "taker_buy_quote": 20075.8211}, {"ts": 1775849160000, "open": 44.5, "high": 44.58, "low": 44.47, "close": 44.52, "volume": 1203.174, "quote_volume": 53570.80285, "trades": 428, "taker_buy_quote": 29451.35931}, {"ts": 1775849220000, "open": 44.52, "high": 44.55, "low": 44.38, "close": 44.39, "volume": 512.345, "quote_volume": 22793.97704, "trades": 197, "taker_buy_quote": 9686.93589}, {"ts": 1775849280000, "open": 44.39, "high": 44.5, "low": 44.39, "close": 44.44, "volume": 499.785, "quote_volume": 22217.24002, "trades": 129, "taker_buy_quote": 13200.13641}, {"ts": 1775849340000, "open": 44.43, "high": 44.55, "low": 44.31, "close": 44.44, "volume": 1408.18, "quote_volume": 62602.2822, "trades": 488, "taker_buy_quote": 23830.81678}, {"ts": 1775849400000, "open": 44.46, "high": 44.5, "low": 44.4, "close": 44.42, "volume": 453.018, "quote_volume": 20138.09637, "trades": 106, "taker_buy_quote": 8996.71625}, {"ts": 1775849460000, "open": 44.42, "high": 44.42, "low": 44.26, "close": 44.29, "volume": 2122.546, "quote_volume": 94239.63165, "trades": 100, "taker_buy_quote": 5410.08194}, {"ts": 1775849520000, "open": 44.29, "high": 44.32, "low": 44.25, "close": 44.27, "volume": 272.275, "quote_volume": 12058.32683, "trades": 78, "taker_buy_quote": 9092.73481}, {"ts": 1775849580000, "open": 44.26, "high": 44.26, "low": 44.08, "close": 44.17, "volume": 408.038, "quote_volume": 18016.54977, "trades": 136, "taker_buy_quote": 5085.30469}, {"ts": 1775849640000, "open": 44.17, "high": 44.18, "low": 44.09, "close": 44.09, "volume": 190.132, "quote_volume": 8394.63919, "trades": 70, "taker_buy_quote": 3523.72717}, {"ts": 1775849700000, "open": 44.1, "high": 44.1, "low": 43.9, "close": 43.91, "volume": 788.124, "quote_volume": 34678.92972, "trades": 115, "taker_buy_quote": 11146.45561}, {"ts": 1775849760000, "open": 43.91, "high": 44.02, "low": 43.85, "close": 43.98, "volume": 486.694, "quote_volume": 21392.63671, "trades": 108, "taker_buy_quote": 14389.99673}, {"ts": 1775849820000, "open": 43.97, "high": 43.99, "low": 43.92, "close": 43.94, "volume": 110.27, "quote_volume": 4847.35301, "trades": 47, "taker_buy_quote": 2432.53604}, {"ts": 1775849880000, "open": 43.94, "high": 44.03, "low": 43.91, "close": 43.97, "volume": 339.548, "quote_volume": 14932.95794, "trades": 96, "taker_buy_quote": 11947.35814}, {"ts": 1775849940000, "open": 43.97, "high": 44.17, "low": 43.92, "close": 44.13, "volume": 185.704, "quote_volume": 8177.00378, "trades": 94, "taker_buy_quote": 5356.54481}, {"ts": 1775850000000, "open": 44.14, "high": 44.18, "low": 44.06, "close": 44.16, "volume": 209.175, "quote_volume": 9232.29437, "trades": 91, "taker_buy_quote": 6559.44697}, {"ts": 1775850060000, "open": 44.16, "high": 44.17, "low": 44.02, "close": 44.14, "volume": 225.491, "quote_volume": 9945.88507, "trades": 72, "taker_buy_quote": 5478.398}, {"ts": 1775850120000, "open": 44.13, "high": 44.16, "low": 44.13, "close": 44.13, "volume": 88.046, "quote_volume": 3886.4748, "trades": 30, "taker_buy_quote": 1810.25621}, {"ts": 1775850180000, "open": 44.15, "high": 44.15, "low": 44.0, "close": 44.06, "volume": 251.66, "quote_volume": 11084.22675, "trades": 82, "taker_buy_quote": 2832.42267}, {"ts": 1775850240000, "open": 44.05, "high": 44.1, "low": 43.89, "close": 44.08, "volume": 266.258, "quote_volume": 11700.75603, "trades": 86, "taker_buy_quote": 4165.43346}, {"ts": 1775850300000, "open": 44.1, "high": 44.1, "low": 43.95, "close": 43.95, "volume": 427.51, "quote_volume": 18826.38383, "trades": 145, "taker_buy_quote": 7419.02686}, {"ts": 1775850360000, "open": 43.99, "high": 44.05, "low": 43.95, "close": 44.02, "volume": 162.851, "quote_volume": 7166.81141, "trades": 64, "taker_buy_quote": 5449.42993}, {"ts": 1775850420000, "open": 44.03, "high": 44.09, "low": 43.96, "close": 43.98, "volume": 88.616, "quote_volume": 3900.90808, "trades": 63, "taker_buy_quote": 1557.9848}, {"ts": 1775850480000, "open": 43.97, "high": 43.97, "low": 43.84, "close": 43.89, "volume": 212.374, "quote_volume": 9326.92745, "trades": 42, "taker_buy_quote": 322.98308}, {"ts": 1775850540000, "open": 43.88, "high": 43.98, "low": 43.83, "close": 43.88, "volume": 209.2, "quote_volume": 9180.31731, "trades": 92, "taker_buy_quote": 3769.64281}, {"ts": 1775850600000, "open": 43.89, "high": 43.96, "low": 43.87, "close": 43.87, "volume": 20.41, "quote_volume": 896.90557, "trades": 22, "taker_buy_quote": 106.13776}, {"ts": 1775850660000, "open": 43.86, "high": 43.95, "low": 43.86, "close": 43.92, "volume": 232.649, "quote_volume": 10214.82713, "trades": 174, "taker_buy_quote": 6546.32312}, {"ts": 1775850720000, "open": 43.93, "high": 44.05, "low": 43.9, "close": 43.91, "volume": 104.198, "quote_volume": 4582.09052, "trades": 57, "taker_buy_quote": 3297.81126}, {"ts": 1775850780000, "open": 43.93, "high": 43.95, "low": 43.86, "close": 43.95, "volume": 204.978, "quote_volume": 9000.50778, "trades": 67, "taker_buy_quote": 5025.25691}, {"ts": 1775850840000, "open": 43.96, "high": 43.97, "low": 43.9, "close": 43.92, "volume": 78.203, "quote_volume": 3435.74247, "trades": 26, "taker_buy_quote": 595.5477}, {"ts": 1775850900000, "open": 43.95, "high": 43.97, "low": 43.93, "close": 43.97, "volume": 94.959, "quote_volume": 4172.63074, "trades": 33, "taker_buy_quote": 351.03671}, {"ts": 1775850960000, "open": 44.0, "high": 44.07, "low": 43.95, "close": 43.96, "volume": 132.966, "quote_volume": 5853.27, "trades": 58, "taker_buy_quote": 1925.23738}, {"ts": 1775851020000, "open": 43.97, "high": 44.07, "low": 43.97, "close": 44.07, "volume": 5.645, "quote_volume": 248.43363, "trades": 11, "taker_buy_quote": 40.37737}, {"ts": 1775851080000, "open": 44.08, "high": 44.17, "low": 44.06, "close": 44.17, "volume": 223.755, "quote_volume": 9869.06973, "trades": 60, "taker_buy_quote": 9264.06496}, {"ts": 1775851140000, "open": 44.13, "high": 44.3, "low": 44.12, "close": 44.14, "volume": 88.239, "quote_volume": 3902.26024, "trades": 49, "taker_buy_quote": 3145.64433}, {"ts": 1775851200000, "open": 44.1, "high": 44.19, "low": 44.02, "close": 44.07, "volume": 535.687, "quote_volume": 23622.14709, "trades": 137, "taker_buy_quote": 16485.71822}, {"ts": 1775851260000, "open": 44.09, "high": 44.2, "low": 44.06, "close": 44.16, "volume": 143.985, "quote_volume": 6355.46025, "trades": 76, "taker_buy_quote": 3122.87403}, {"ts": 1775851320000, "open": 44.21, "high": 44.38, "low": 44.2, "close": 44.27, "volume": 801.26, "quote_volume": 35475.52371, "trades": 214, "taker_buy_quote": 21542.90337}, {"ts": 1775851380000, "open": 44.29, "high": 44.44, "low": 44.23, "close": 44.24, "volume": 701.366, "quote_volume": 31102.91283, "trades": 185, "taker_buy_quote": 15791.12408}, {"ts": 1775851440000, "open": 44.24, "high": 44.24, "low": 44.11, "close": 44.14, "volume": 177.542, "quote_volume": 7837.93788, "trades": 61, "taker_buy_quote": 2832.85798}, {"ts": 1775851500000, "open": 44.13, "high": 44.22, "low": 44.06, "close": 44.13, "volume": 337.064, "quote_volume": 14872.55091, "trades": 176, "taker_buy_quote": 4998.55711}, {"ts": 1775851560000, "open": 44.16, "high": 44.3, "low": 44.13, "close": 44.17, "volume": 248.523, "quote_volume": 10979.0083, "trades": 69, "taker_buy_quote": 8697.57757}, {"ts": 1775851620000, "open": 44.17, "high": 44.21, "low": 44.17, "close": 44.17, "volume": 112.355, "quote_volume": 4965.55475, "trades": 42, "taker_buy_quote": 1492.59831}, {"ts": 1775851680000, "open": 44.23, "high": 44.34, "low": 44.23, "close": 44.26, "volume": 108.388, "quote_volume": 4802.68924, "trades": 42, "taker_buy_quote": 3223.94225}, {"ts": 1775851740000, "open": 44.27, "high": 44.4, "low": 44.27, "close": 44.35, "volume": 482.637, "quote_volume": 21407.41578, "trades": 111, "taker_buy_quote": 16271.89723}, {"ts": 1775851800000, "open": 44.32, "high": 44.32, "low": 44.25, "close": 44.26, "volume": 77.329, "quote_volume": 3425.47652, "trades": 38, "taker_buy_quote": 637.019}, {"ts": 1775851860000, "open": 44.26, "high": 44.36, "low": 44.26, "close": 44.29, "volume": 43.452, "quote_volume": 1925.42426, "trades": 29, "taker_buy_quote": 657.43234}, {"ts": 1775851920000, "open": 44.3, "high": 44.32, "low": 44.21, "close": 44.24, "volume": 315.807, "quote_volume": 13986.91303, "trades": 67, "taker_buy_quote": 3037.22158}, {"ts": 1775851980000, "open": 44.24, "high": 44.38, "low": 44.22, "close": 44.33, "volume": 174.778, "quote_volume": 7745.22031, "trades": 78, "taker_buy_quote": 4287.94425}, {"ts": 1775852040000, "open": 44.31, "high": 44.46, "low": 44.31, "close": 44.37, "volume": 946.051, "quote_volume": 42014.87664, "trades": 127, "taker_buy_quote": 15428.78045}, {"ts": 1775852100000, "open": 44.35, "high": 44.35, "low": 44.25, "close": 44.32, "volume": 106.46, "quote_volume": 4717.90801, "trades": 43, "taker_buy_quote": 2589.50897}, {"ts": 1775852160000, "open": 44.3, "high": 44.48, "low": 44.3, "close": 44.47, "volume": 332.69, "quote_volume": 14781.84648, "trades": 102, "taker_buy_quote": 7356.71225}, {"ts": 1775852220000, "open": 44.46, "high": 44.46, "low": 44.34, "close": 44.44, "volume": 176.294, "quote_volume": 7828.16848, "trades": 54, "taker_buy_quote": 6112.32839}, {"ts": 1775852280000, "open": 44.45, "high": 44.57, "low": 44.36, "close": 44.56, "volume": 659.509, "quote_volume": 29342.18025, "trades": 119, "taker_buy_quote": 21749.05331}, {"ts": 1775852340000, "open": 44.55, "high": 44.71, "low": 44.51, "close": 44.6, "volume": 480.838, "quote_volume": 21461.80548, "trades": 235, "taker_buy_quote": 13409.6093}, {"ts": 1775852400000, "open": 44.61, "high": 44.73, "low": 44.61, "close": 44.71, "volume": 115.425, "quote_volume": 5158.01206, "trades": 62, "taker_buy_quote": 3563.41039}, {"ts": 1775852460000, "open": 44.7, "high": 44.7, "low": 44.41, "close": 44.44, "volume": 702.287, "quote_volume": 31271.78836, "trades": 136, "taker_buy_quote": 13976.88535}, {"ts": 1775852520000, "open": 44.44, "high": 44.67, "low": 44.44, "close": 44.56, "volume": 781.143, "quote_volume": 34814.46743, "trades": 160, "taker_buy_quote": 22519.1156}, {"ts": 1775852580000, "open": 44.56, "high": 44.7, "low": 44.51, "close": 44.66, "volume": 263.851, "quote_volume": 11770.25216, "trades": 117, "taker_buy_quote": 2868.10753}, {"ts": 1775852640000, "open": 44.67, "high": 44.67, "low": 44.53, "close": 44.6, "volume": 236.929, "quote_volume": 10559.29446, "trades": 67, "taker_buy_quote": 3554.67071}, {"ts": 1775852700000, "open": 44.59, "high": 44.64, "low": 44.55, "close": 44.64, "volume": 239.877, "quote_volume": 10694.1603, "trades": 56, "taker_buy_quote": 1593.45198}, {"ts": 1775852760000, "open": 44.64, "high": 44.73, "low": 44.62, "close": 44.71, "volume": 332.403, "quote_volume": 14851.8188, "trades": 100, "taker_buy_quote": 5959.54727}, {"ts": 1775852820000, "open": 44.71, "high": 44.72, "low": 44.6, "close": 44.7, "volume": 393.614, "quote_volume": 17582.03496, "trades": 120, "taker_buy_quote": 13194.54022}, {"ts": 1775852880000, "open": 44.71, "high": 44.8, "low": 44.69, "close": 44.69, "volume": 663.172, "quote_volume": 29683.21463, "trades": 104, "taker_buy_quote": 25701.04646}, {"ts": 1775852940000, "open": 44.69, "high": 44.69, "low": 44.58, "close": 44.62, "volume": 187.902, "quote_volume": 8388.04832, "trades": 71, "taker_buy_quote": 1171.06289}, {"ts": 1775853000000, "open": 44.62, "high": 44.79, "low": 44.58, "close": 44.75, "volume": 289.49, "quote_volume": 12920.67356, "trades": 73, "taker_buy_quote": 11063.3017}, {"ts": 1775853060000, "open": 44.75, "high": 45.01, "low": 44.69, "close": 45.01, "volume": 1087.31, "quote_volume": 48803.84554, "trades": 223, "taker_buy_quote": 26079.91317}, {"ts": 1775853120000, "open": 45.01, "high": 45.26, "low": 44.97, "close": 45.23, "volume": 614.735, "quote_volume": 27755.61358, "trades": 271, "taker_buy_quote": 16785.42807}, {"ts": 1775853180000, "open": 45.27, "high": 45.28, "low": 44.9, "close": 44.94, "volume": 1135.967, "quote_volume": 51242.97393, "trades": 284, "taker_buy_quote": 23096.56101}, {"ts": 1775853240000, "open": 44.99, "high": 45.12, "low": 44.9, "close": 45.07, "volume": 341.046, "quote_volume": 15351.05623, "trades": 125, "taker_buy_quote": 6322.90734}, {"ts": 1775853300000, "open": 45.07, "high": 45.18, "low": 45.05, "close": 45.14, "volume": 460.099, "quote_volume": 20759.46999, "trades": 125, "taker_buy_quote": 7661.76692}, {"ts": 1775853360000, "open": 45.14, "high": 45.2, "low": 45.04, "close": 45.12, "volume": 351.42, "quote_volume": 15852.65957, "trades": 116, "taker_buy_quote": 5897.26104}, {"ts": 1775853420000, "open": 45.12, "high": 45.2, "low": 45.12, "close": 45.19, "volume": 166.202, "quote_volume": 7506.56423, "trades": 70, "taker_buy_quote": 2655.75311}, {"ts": 1775853480000, "open": 45.21, "high": 45.23, "low": 45.08, "close": 45.18, "volume": 515.379, "quote_volume": 23282.91654, "trades": 103, "taker_buy_quote": 16379.05709}, {"ts": 1775853540000, "open": 45.17, "high": 45.17, "low": 45.02, "close": 45.02, "volume": 302.327, "quote_volume": 13627.7202, "trades": 94, "taker_buy_quote": 3043.4605}, {"ts": 1775853600000, "open": 45.06, "high": 45.18, "low": 44.97, "close": 45.18, "volume": 257.818, "quote_volume": 11626.69387, "trades": 68, "taker_buy_quote": 6290.03878}, {"ts": 1775853660000, "open": 45.16, "high": 45.24, "low": 45.1, "close": 45.13, "volume": 346.829, "quote_volume": 15664.82047, "trades": 90, "taker_buy_quote": 9382.34837}, {"ts": 1775853720000, "open": 45.13, "high": 45.38, "low": 45.12, "close": 45.25, "volume": 1205.06, "quote_volume": 54520.91459, "trades": 208, "taker_buy_quote": 47172.58197}, {"ts": 1775853780000, "open": 45.27, "high": 45.27, "low": 45.0, "close": 45.09, "volume": 323.901, "quote_volume": 14607.06831, "trades": 98, "taker_buy_quote": 4749.52391}, {"ts": 1775853840000, "open": 45.11, "high": 45.14, "low": 44.95, "close": 45.01, "volume": 438.752, "quote_volume": 19762.84046, "trades": 86, "taker_buy_quote": 10026.27849}, {"ts": 1775853900000, "open": 45.04, "high": 45.04, "low": 44.93, "close": 44.93, "volume": 186.59, "quote_volume": 8393.14031, "trades": 59, "taker_buy_quote": 4626.93996}, {"ts": 1775853960000, "open": 44.91, "high": 44.91, "low": 44.65, "close": 44.72, "volume": 3581.356, "quote_volume": 160226.11765, "trades": 435, "taker_buy_quote": 90581.74855}, {"ts": 1775854020000, "open": 44.7, "high": 44.97, "low": 44.66, "close": 44.92, "volume": 3201.871, "quote_volume": 143350.58978, "trades": 261, "taker_buy_quote": 117392.85878}, {"ts": 1775854080000, "open": 44.91, "high": 45.07, "low": 44.89, "close": 45.03, "volume": 575.678, "quote_volume": 25894.84201, "trades": 145, "taker_buy_quote": 2845.15499}, {"ts": 1775854140000, "open": 45.03, "high": 45.07, "low": 44.9, "close": 45.04, "volume": 667.328, "quote_volume": 30008.49255, "trades": 193, "taker_buy_quote": 8240.06075}, {"ts": 1775854200000, "open": 45.05, "high": 45.05, "low": 44.96, "close": 44.96, "volume": 159.941, "quote_volume": 7197.08066, "trades": 44, "taker_buy_quote": 307.09426}, {"ts": 1775854260000, "open": 44.96, "high": 45.03, "low": 44.94, "close": 44.94, "volume": 722.625, "quote_volume": 32516.26703, "trades": 42, "taker_buy_quote": 2544.93076}, {"ts": 1775854320000, "open": 44.94, "high": 45.04, "low": 44.81, "close": 45.03, "volume": 1494.906, "quote_volume": 67195.30108, "trades": 190, "taker_buy_quote": 44551.43122}, {"ts": 1775854380000, "open": 45.04, "high": 45.09, "low": 44.95, "close": 45.02, "volume": 1351.432, "quote_volume": 60863.01739, "trades": 157, "taker_buy_quote": 49059.28537}, {"ts": 1775854440000, "open": 45.01, "high": 45.29, "low": 45.01, "close": 45.22, "volume": 1418.635, "quote_volume": 63987.91466, "trades": 148, "taker_buy_quote": 58737.97951}, {"ts": 1775854500000, "open": 45.2, "high": 45.29, "low": 45.14, "close": 45.28, "volume": 726.02, "quote_volume": 32859.33441, "trades": 87, "taker_buy_quote": 22069.80799}, {"ts": 1775854560000, "open": 45.28, "high": 45.4, "low": 45.2, "close": 45.3, "volume": 630.911, "quote_volume": 28579.1903, "trades": 187, "taker_buy_quote": 19391.71546}, {"ts": 1775854620000, "open": 45.28, "high": 45.35, "low": 45.22, "close": 45.32, "volume": 519.83, "quote_volume": 23535.53054, "trades": 109, "taker_buy_quote": 10587.0116}, {"ts": 1775854680000, "open": 45.28, "high": 45.35, "low": 45.22, "close": 45.35, "volume": 58.934, "quote_volume": 2666.94552, "trades": 37, "taker_buy_quote": 524.42659}, {"ts": 1775854740000, "open": 45.31, "high": 45.33, "low": 45.21, "close": 45.31, "volume": 388.418, "quote_volume": 17580.06762, "trades": 73, "taker_buy_quote": 5757.03703}, {"ts": 1775854800000, "open": 45.31, "high": 45.32, "low": 45.17, "close": 45.21, "volume": 621.923, "quote_volume": 28123.44887, "trades": 98, "taker_buy_quote": 12100.73672}, {"ts": 1775854860000, "open": 45.19, "high": 45.3, "low": 45.16, "close": 45.23, "volume": 712.542, "quote_volume": 32226.17275, "trades": 127, "taker_buy_quote": 5829.58438}, {"ts": 1775854920000, "open": 45.26, "high": 45.26, "low": 45.2, "close": 45.22, "volume": 159.841, "quote_volume": 7230.02021, "trades": 72, "taker_buy_quote": 3224.30721}, {"ts": 1775854980000, "open": 45.22, "high": 45.23, "low": 45.16, "close": 45.16, "volume": 65.967, "quote_volume": 2981.10481, "trades": 36, "taker_buy_quote": 507.20703}, {"ts": 1775855040000, "open": 45.15, "high": 45.25, "low": 45.15, "close": 45.25, "volume": 61.987, "quote_volume": 2801.74742, "trades": 26, "taker_buy_quote": 1501.89417}, {"ts": 1775855100000, "open": 45.25, "high": 45.27, "low": 44.99, "close": 45.13, "volume": 1662.529, "quote_volume": 74939.34336, "trades": 247, "taker_buy_quote": 16727.60449}, {"ts": 1775855160000, "open": 45.15, "high": 45.19, "low": 44.94, "close": 45.02, "volume": 668.644, "quote_volume": 30125.81495, "trades": 208, "taker_buy_quote": 7707.20909}, {"ts": 1775855220000, "open": 45.02, "high": 45.02, "low": 44.74, "close": 44.85, "volume": 1563.415, "quote_volume": 70167.46412, "trades": 285, "taker_buy_quote": 35182.96934}, {"ts": 1775855280000, "open": 44.88, "high": 44.91, "low": 44.7, "close": 44.74, "volume": 860.799, "quote_volume": 38553.30582, "trades": 198, "taker_buy_quote": 5684.71985}, {"ts": 1775855340000, "open": 44.76, "high": 44.78, "low": 44.68, "close": 44.74, "volume": 467.155, "quote_volume": 20898.10101, "trades": 120, "taker_buy_quote": 7485.00541}, {"ts": 1775855400000, "open": 44.74, "high": 44.77, "low": 44.61, "close": 44.64, "volume": 729.529, "quote_volume": 32610.13021, "trades": 165, "taker_buy_quote": 8364.17605}, {"ts": 1775855460000, "open": 44.66, "high": 44.69, "low": 44.55, "close": 44.56, "volume": 480.059, "quote_volume": 21416.82163, "trades": 118, "taker_buy_quote": 13358.62005}, {"ts": 1775855520000, "open": 44.56, "high": 44.61, "low": 44.41, "close": 44.51, "volume": 1148.369, "quote_volume": 51127.62703, "trades": 286, "taker_buy_quote": 29849.09572}, {"ts": 1775855580000, "open": 44.5, "high": 44.61, "low": 44.48, "close": 44.58, "volume": 392.318, "quote_volume": 17469.12053, "trades": 118, "taker_buy_quote": 11024.93288}, {"ts": 1775855640000, "open": 44.61, "high": 44.74, "low": 44.6, "close": 44.6, "volume": 191.389, "quote_volume": 8546.22554, "trades": 96, "taker_buy_quote": 2124.19179}, {"ts": 1775855700000, "open": 44.6, "high": 44.62, "low": 44.47, "close": 44.49, "volume": 218.097, "quote_volume": 9715.49736, "trades": 106, "taker_buy_quote": 3725.74868}, {"ts": 1775855760000, "open": 44.49, "high": 44.58, "low": 44.48, "close": 44.55, "volume": 526.556, "quote_volume": 23445.39045, "trades": 94, "taker_buy_quote": 20125.07808}, {"ts": 1775855820000, "open": 44.55, "high": 44.67, "low": 44.55, "close": 44.6, "volume": 223.267, "quote_volume": 9961.63293, "trades": 106, "taker_buy_quote": 5706.7224}, {"ts": 1775855880000, "open": 44.6, "high": 44.65, "low": 44.51, "close": 44.51, "volume": 192.277, "quote_volume": 8573.15591, "trades": 93, "taker_buy_quote": 1811.7433}, {"ts": 1775855940000, "open": 44.51, "high": 44.65, "low": 44.51, "close": 44.51, "volume": 199.304, "quote_volume": 8888.41244, "trades": 104, "taker_buy_quote": 3821.46318}, {"ts": 1775856000000, "open": 44.51, "high": 44.57, "low": 44.51, "close": 44.56, "volume": 69.652, "quote_volume": 3102.52235, "trades": 46, "taker_buy_quote": 1642.90495}, {"ts": 1775856060000, "open": 44.57, "high": 44.61, "low": 44.53, "close": 44.61, "volume": 75.051, "quote_volume": 3344.29248, "trades": 55, "taker_buy_quote": 1411.7022}, {"ts": 1775856120000, "open": 44.61, "high": 45.04, "low": 44.61, "close": 44.95, "volume": 1207.293, "quote_volume": 54185.61824, "trades": 303, "taker_buy_quote": 31471.18254}, {"ts": 1775856180000, "open": 44.93, "high": 44.99, "low": 44.8, "close": 44.8, "volume": 105.345, "quote_volume": 4726.26647, "trades": 84, "taker_buy_quote": 2809.89448}, {"ts": 1775856240000, "open": 44.78, "high": 44.82, "low": 44.61, "close": 44.75, "volume": 688.942, "quote_volume": 30809.97588, "trades": 196, "taker_buy_quote": 18397.72834}, {"ts": 1775856300000, "open": 44.77, "high": 44.77, "low": 44.7, "close": 44.77, "volume": 134.972, "quote_volume": 6037.02706, "trades": 38, "taker_buy_quote": 883.29313}, {"ts": 1775856360000, "open": 44.77, "high": 44.82, "low": 44.71, "close": 44.71, "volume": 102.72, "quote_volume": 4599.96255, "trades": 37, "taker_buy_quote": 1018.24725}, {"ts": 1775856420000, "open": 44.74, "high": 44.8, "low": 44.72, "close": 44.8, "volume": 67.804, "quote_volume": 3033.89695, "trades": 28, "taker_buy_quote": 1149.91938}, {"ts": 1775856480000, "open": 44.81, "high": 45.0, "low": 44.81, "close": 44.87, "volume": 517.439, "quote_volume": 23248.93069, "trades": 165, "taker_buy_quote": 13982.53606}, {"ts": 1775856540000, "open": 44.91, "high": 45.0, "low": 44.9, "close": 44.95, "volume": 569.447, "quote_volume": 25610.5419, "trades": 87, "taker_buy_quote": 20911.24434}, {"ts": 1775856600000, "open": 44.93, "high": 44.94, "low": 44.9, "close": 44.92, "volume": 129.036, "quote_volume": 5796.05619, "trades": 40, "taker_buy_quote": 1304.54829}, {"ts": 1775856660000, "open": 44.92, "high": 45.0, "low": 44.91, "close": 44.97, "volume": 698.008, "quote_volume": 31400.16173, "trades": 119, "taker_buy_quote": 26666.06734}, {"ts": 1775856720000, "open": 44.96, "high": 45.03, "low": 44.91, "close": 44.97, "volume": 257.265, "quote_volume": 11574.15428, "trades": 54, "taker_buy_quote": 8610.38154}, {"ts": 1775856780000, "open": 44.98, "high": 44.99, "low": 44.95, "close": 44.98, "volume": 93.476, "quote_volume": 4202.85668, "trades": 40, "taker_buy_quote": 976.50286}, {"ts": 1775856840000, "open": 45.0, "high": 45.11, "low": 44.93, "close": 45.09, "volume": 389.253, "quote_volume": 17533.11161, "trades": 139, "taker_buy_quote": 12049.15605}, {"ts": 1775856900000, "open": 45.05, "high": 45.14, "low": 44.99, "close": 45.0, "volume": 241.772, "quote_volume": 10889.80862, "trades": 48, "taker_buy_quote": 2349.14307}, {"ts": 1775856960000, "open": 44.98, "high": 44.98, "low": 44.74, "close": 44.76, "volume": 808.15, "quote_volume": 36233.58448, "trades": 158, "taker_buy_quote": 27231.74152}, {"ts": 1775857020000, "open": 44.77, "high": 44.82, "low": 44.57, "close": 44.63, "volume": 630.528, "quote_volume": 28201.36689, "trades": 139, "taker_buy_quote": 17083.14698}, {"ts": 1775857080000, "open": 44.64, "high": 44.68, "low": 44.51, "close": 44.6, "volume": 513.753, "quote_volume": 22922.56084, "trades": 113, "taker_buy_quote": 13555.50189}, {"ts": 1775857140000, "open": 44.6, "high": 44.6, "low": 44.45, "close": 44.47, "volume": 243.464, "quote_volume": 10845.83733, "trades": 51, "taker_buy_quote": 672.05475}, {"ts": 1775857200000, "open": 44.47, "high": 44.49, "low": 44.31, "close": 44.44, "volume": 682.909, "quote_volume": 30318.43963, "trades": 233, "taker_buy_quote": 12487.7123}, {"ts": 1775857260000, "open": 44.44, "high": 44.5, "low": 44.41, "close": 44.49, "volume": 341.65, "quote_volume": 15191.30797, "trades": 134, "taker_buy_quote": 9347.00376}, {"ts": 1775857320000, "open": 44.5, "high": 44.53, "low": 44.49, "close": 44.52, "volume": 89.163, "quote_volume": 3967.95299, "trades": 23, "taker_buy_quote": 865.16076}, {"ts": 1775857380000, "open": 44.6, "high": 44.7, "low": 44.6, "close": 44.7, "volume": 57.058, "quote_volume": 2546.64409, "trades": 40, "taker_buy_quote": 1488.73316}, {"ts": 1775857440000, "open": 44.72, "high": 44.77, "low": 44.71, "close": 44.74, "volume": 55.133, "quote_volume": 2466.52261, "trades": 28, "taker_buy_quote": 1296.07745}, {"ts": 1775857500000, "open": 44.72, "high": 44.73, "low": 44.72, "close": 44.72, "volume": 24.833, "quote_volume": 1110.534, "trades": 8, "taker_buy_quote": 10.01952}, {"ts": 1775857560000, "open": 44.73, "high": 44.74, "low": 44.67, "close": 44.73, "volume": 150.397, "quote_volume": 6722.09534, "trades": 39, "taker_buy_quote": 1936.83275}, {"ts": 1775857620000, "open": 44.71, "high": 44.75, "low": 44.71, "close": 44.75, "volume": 356.573, "quote_volume": 15946.37828, "trades": 32, "taker_buy_quote": 13543.28948}, {"ts": 1775857680000, "open": 44.75, "high": 44.77, "low": 44.7, "close": 44.7, "volume": 134.511, "quote_volume": 6017.26979, "trades": 32, "taker_buy_quote": 1524.84722}, {"ts": 1775857740000, "open": 44.73, "high": 44.88, "low": 44.73, "close": 44.88, "volume": 185.138, "quote_volume": 8288.5283, "trades": 76, "taker_buy_quote": 6826.29568}, {"ts": 1775857800000, "open": 44.89, "high": 45.03, "low": 44.89, "close": 44.96, "volume": 1063.883, "quote_volume": 47867.50074, "trades": 117, "taker_buy_quote": 41553.27854}, {"ts": 1775857860000, "open": 44.98, "high": 44.99, "low": 44.96, "close": 44.99, "volume": 39.761, "quote_volume": 1788.5055, "trades": 11, "taker_buy_quote": 701.62685}, {"ts": 1775857920000, "open": 45.03, "high": 45.1, "low": 44.94, "close": 45.05, "volume": 377.722, "quote_volume": 16997.41769, "trades": 103, "taker_buy_quote": 10023.00078}, {"ts": 1775857980000, "open": 45.09, "high": 45.1, "low": 45.08, "close": 45.09, "volume": 151.093, "quote_volume": 6812.12232, "trades": 37, "taker_buy_quote": 6180.23542}, {"ts": 1775858040000, "open": 45.11, "high": 45.28, "low": 45.06, "close": 45.28, "volume": 1078.012, "quote_volume": 48672.09037, "trades": 264, "taker_buy_quote": 38987.32226}, {"ts": 1775858100000, "open": 45.26, "high": 45.54, "low": 45.24, "close": 45.28, "volume": 1917.961, "quote_volume": 87025.38342, "trades": 558, "taker_buy_quote": 35259.02766}, {"ts": 1775858160000, "open": 45.28, "high": 45.38, "low": 45.2, "close": 45.34, "volume": 230.897, "quote_volume": 10457.70024, "trades": 121, "taker_buy_quote": 6380.00063}, {"ts": 1775858220000, "open": 45.37, "high": 45.92, "low": 45.37, "close": 45.73, "volume": 2023.091, "quote_volume": 92400.7927, "trades": 655, "taker_buy_quote": 62285.51979}, {"ts": 1775858280000, "open": 45.76, "high": 45.84, "low": 45.5, "close": 45.7, "volume": 2611.673, "quote_volume": 119301.39464, "trades": 295, "taker_buy_quote": 12961.80841}, {"ts": 1775858340000, "open": 45.7, "high": 46.0, "low": 45.57, "close": 45.92, "volume": 4468.128, "quote_volume": 204496.81307, "trades": 413, "taker_buy_quote": 48203.6335}, {"ts": 1775858400000, "open": 45.9, "high": 46.09, "low": 45.73, "close": 45.91, "volume": 3567.975, "quote_volume": 164045.96906, "trades": 383, "taker_buy_quote": 79743.92455}, {"ts": 1775858460000, "open": 45.9, "high": 45.9, "low": 45.56, "close": 45.64, "volume": 409.78, "quote_volume": 18723.8415, "trades": 176, "taker_buy_quote": 9108.80031}, {"ts": 1775858520000, "open": 45.64, "high": 45.71, "low": 45.51, "close": 45.53, "volume": 470.797, "quote_volume": 21458.44375, "trades": 138, "taker_buy_quote": 10121.82186}, {"ts": 1775858580000, "open": 45.53, "high": 45.8, "low": 45.53, "close": 45.8, "volume": 208.827, "quote_volume": 9545.63877, "trades": 73, "taker_buy_quote": 5217.27029}, {"ts": 1775858640000, "open": 45.77, "high": 45.77, "low": 45.52, "close": 45.65, "volume": 734.803, "quote_volume": 33532.26608, "trades": 195, "taker_buy_quote": 11693.06491}, {"ts": 1775858700000, "open": 45.61, "high": 45.74, "low": 45.56, "close": 45.74, "volume": 329.893, "quote_volume": 15056.14112, "trades": 115, "taker_buy_quote": 12455.16334}, {"ts": 1775858760000, "open": 45.75, "high": 46.1, "low": 45.75, "close": 46.02, "volume": 1404.166, "quote_volume": 64546.37054, "trades": 395, "taker_buy_quote": 50869.35432}, {"ts": 1775858820000, "open": 45.99, "high": 46.28, "low": 45.98, "close": 45.98, "volume": 1148.448, "quote_volume": 52947.86742, "trades": 410, "taker_buy_quote": 43126.68761}, {"ts": 1775858880000, "open": 45.96, "high": 46.09, "low": 45.93, "close": 45.96, "volume": 455.468, "quote_volume": 20951.35034, "trades": 208, "taker_buy_quote": 14722.97762}, {"ts": 1775858940000, "open": 45.95, "high": 45.95, "low": 45.76, "close": 45.81, "volume": 741.071, "quote_volume": 33979.07718, "trades": 198, "taker_buy_quote": 19979.50912}, {"ts": 1775859000000, "open": 45.79, "high": 45.95, "low": 45.78, "close": 45.91, "volume": 579.042, "quote_volume": 26551.16333, "trades": 121, "taker_buy_quote": 22416.14335}, {"ts": 1775859060000, "open": 45.93, "high": 46.03, "low": 45.92, "close": 45.99, "volume": 172.861, "quote_volume": 7949.27655, "trades": 84, "taker_buy_quote": 4330.88695}, {"ts": 1775859120000, "open": 46.02, "high": 46.13, "low": 45.98, "close": 46.08, "volume": 302.094, "quote_volume": 13911.7512, "trades": 93, "taker_buy_quote": 12134.00038}, {"ts": 1775859180000, "open": 46.08, "high": 46.09, "low": 45.94, "close": 46.06, "volume": 243.71, "quote_volume": 11218.30793, "trades": 89, "taker_buy_quote": 6011.80585}, {"ts": 1775859240000, "open": 46.09, "high": 46.14, "low": 46.05, "close": 46.06, "volume": 245.113, "quote_volume": 11298.10252, "trades": 81, "taker_buy_quote": 6725.69116}, {"ts": 1775859300000, "open": 46.04, "high": 46.04, "low": 45.95, "close": 45.95, "volume": 119.299, "quote_volume": 5484.74165, "trades": 63, "taker_buy_quote": 2353.5236}, {"ts": 1775859360000, "open": 45.95, "high": 45.95, "low": 45.81, "close": 45.89, "volume": 2151.77, "quote_volume": 98748.16542, "trades": 184, "taker_buy_quote": 4262.08815}, {"ts": 1775859420000, "open": 45.9, "high": 45.9, "low": 45.59, "close": 45.71, "volume": 2116.882, "quote_volume": 96814.80521, "trades": 228, "taker_buy_quote": 29269.15454}, {"ts": 1775859480000, "open": 45.7, "high": 45.79, "low": 45.68, "close": 45.75, "volume": 161.437, "quote_volume": 7381.68369, "trades": 81, "taker_buy_quote": 2786.2228}, {"ts": 1775859540000, "open": 45.75, "high": 45.79, "low": 45.45, "close": 45.58, "volume": 450.567, "quote_volume": 20545.25345, "trades": 153, "taker_buy_quote": 9101.91161}, {"ts": 1775859600000, "open": 45.57, "high": 45.74, "low": 45.57, "close": 45.66, "volume": 119.231, "quote_volume": 5448.82331, "trades": 47, "taker_buy_quote": 3633.81108}, {"ts": 1775859660000, "open": 45.65, "high": 45.72, "low": 45.65, "close": 45.71, "volume": 154.635, "quote_volume": 7064.72215, "trades": 52, "taker_buy_quote": 3535.88961}, {"ts": 1775859720000, "open": 45.72, "high": 45.81, "low": 45.72, "close": 45.76, "volume": 367.518, "quote_volume": 16810.01053, "trades": 56, "taker_buy_quote": 16135.6588}, {"ts": 1775859780000, "open": 45.75, "high": 46.05, "low": 45.75, "close": 46.03, "volume": 326.563, "quote_volume": 14993.48553, "trades": 101, "taker_buy_quote": 10402.98591}, {"ts": 1775859840000, "open": 46.05, "high": 46.19, "low": 45.93, "close": 45.96, "volume": 869.832, "quote_volume": 40062.82781, "trades": 208, "taker_buy_quote": 26492.13236}, {"ts": 1775859900000, "open": 45.98, "high": 46.02, "low": 45.9, "close": 45.96, "volume": 316.192, "quote_volume": 14530.79487, "trades": 85, "taker_buy_quote": 8978.512}, {"ts": 1775859960000, "open": 45.96, "high": 46.01, "low": 45.88, "close": 45.94, "volume": 589.387, "quote_volume": 27085.593, "trades": 119, "taker_buy_quote": 19889.82019}, {"ts": 1775860020000, "open": 45.97, "high": 45.99, "low": 45.91, "close": 45.94, "volume": 214.718, "quote_volume": 9864.39946, "trades": 62, "taker_buy_quote": 5686.38462}, {"ts": 1775860080000, "open": 45.95, "high": 46.04, "low": 45.69, "close": 45.71, "volume": 450.544, "quote_volume": 20673.19787, "trades": 111, "taker_buy_quote": 10905.49038}, {"ts": 1775860140000, "open": 45.72, "high": 45.82, "low": 45.71, "close": 45.75, "volume": 450.455, "quote_volume": 20616.7641, "trades": 123, "taker_buy_quote": 12750.31872}, {"ts": 1775860200000, "open": 45.71, "high": 45.71, "low": 45.59, "close": 45.62, "volume": 2580.883, "quote_volume": 117873.96729, "trades": 124, "taker_buy_quote": 23734.94059}, {"ts": 1775860260000, "open": 45.63, "high": 45.65, "low": 45.51, "close": 45.57, "volume": 510.915, "quote_volume": 23289.85531, "trades": 95, "taker_buy_quote": 3200.23629}, {"ts": 1775860320000, "open": 45.56, "high": 45.59, "low": 45.45, "close": 45.47, "volume": 353.12, "quote_volume": 16063.519, "trades": 100, "taker_buy_quote": 2740.38344}, {"ts": 1775860380000, "open": 45.47, "high": 45.47, "low": 45.29, "close": 45.39, "volume": 998.903, "quote_volume": 45324.65231, "trades": 252, "taker_buy_quote": 18082.69703}, {"ts": 1775860440000, "open": 45.4, "high": 45.55, "low": 45.39, "close": 45.53, "volume": 256.422, "quote_volume": 11665.83597, "trades": 92, "taker_buy_quote": 6673.80857}, {"ts": 1775860500000, "open": 45.55, "high": 45.59, "low": 45.46, "close": 45.47, "volume": 239.574, "quote_volume": 10906.76894, "trades": 81, "taker_buy_quote": 3472.70246}, {"ts": 1775860560000, "open": 45.47, "high": 45.48, "low": 45.35, "close": 45.39, "volume": 85.264, "quote_volume": 3869.75335, "trades": 48, "taker_buy_quote": 3139.09113}, {"ts": 1775860620000, "open": 45.33, "high": 45.33, "low": 45.17, "close": 45.23, "volume": 666.118, "quote_volume": 30143.42125, "trades": 116, "taker_buy_quote": 15292.81216}, {"ts": 1775860680000, "open": 45.2, "high": 45.31, "low": 45.15, "close": 45.26, "volume": 577.117, "quote_volume": 26083.87208, "trades": 101, "taker_buy_quote": 10072.92945}, {"ts": 1775860740000, "open": 45.26, "high": 45.27, "low": 45.2, "close": 45.27, "volume": 306.794, "quote_volume": 13874.14571, "trades": 68, "taker_buy_quote": 3001.8783}, {"ts": 1775860800000, "open": 45.28, "high": 45.31, "low": 45.15, "close": 45.16, "volume": 497.96, "quote_volume": 22501.65348, "trades": 88, "taker_buy_quote": 10762.83796}, {"ts": 1775860860000, "open": 45.18, "high": 45.28, "low": 45.16, "close": 45.21, "volume": 452.501, "quote_volume": 20458.82592, "trades": 87, "taker_buy_quote": 16291.78825}, {"ts": 1775860920000, "open": 45.21, "high": 45.32, "low": 44.95, "close": 45.08, "volume": 2715.557, "quote_volume": 122515.97581, "trades": 407, "taker_buy_quote": 29960.96889}, {"ts": 1775860980000, "open": 45.08, "high": 45.19, "low": 45.02, "close": 45.19, "volume": 571.035, "quote_volume": 25744.06088, "trades": 134, "taker_buy_quote": 12891.45459}, {"ts": 1775861040000, "open": 45.19, "high": 45.28, "low": 45.14, "close": 45.15, "volume": 299.505, "quote_volume": 13544.88452, "trades": 82, "taker_buy_quote": 9826.42468}, {"ts": 1775861100000, "open": 45.14, "high": 45.14, "low": 45.05, "close": 45.08, "volume": 156.07, "quote_volume": 7037.38544, "trades": 49, "taker_buy_quote": 1227.20389}, {"ts": 1775861160000, "open": 45.08, "high": 45.25, "low": 45.07, "close": 45.17, "volume": 158.904, "quote_volume": 7178.26223, "trades": 50, "taker_buy_quote": 4516.41794}, {"ts": 1775861220000, "open": 45.19, "high": 45.24, "low": 45.17, "close": 45.22, "volume": 272.558, "quote_volume": 12327.0529, "trades": 49, "taker_buy_quote": 6158.82496}, {"ts": 1775861280000, "open": 45.22, "high": 45.33, "low": 45.22, "close": 45.28, "volume": 199.51, "quote_volume": 9032.0869, "trades": 45, "taker_buy_quote": 7915.10681}, {"ts": 1775861340000, "open": 45.28, "high": 45.33, "low": 45.27, "close": 45.31, "volume": 306.912, "quote_volume": 13900.84833, "trades": 43, "taker_buy_quote": 12692.23479}, {"ts": 1775861400000, "open": 45.33, "high": 45.57, "low": 45.33, "close": 45.52, "volume": 217.867, "quote_volume": 9909.9568, "trades": 97, "taker_buy_quote": 3993.47677}, {"ts": 1775861460000, "open": 45.51, "high": 45.56, "low": 45.42, "close": 45.42, "volume": 139.296, "quote_volume": 6341.14409, "trades": 38, "taker_buy_quote": 1882.48217}, {"ts": 1775861520000, "open": 45.45, "high": 45.75, "low": 45.45, "close": 45.69, "volume": 1056.691, "quote_volume": 48227.39576, "trades": 182, "taker_buy_quote": 28006.33761}, {"ts": 1775861580000, "open": 45.69, "high": 45.82, "low": 45.69, "close": 45.74, "volume": 332.039, "quote_volume": 15203.68558, "trades": 106, "taker_buy_quote": 4412.09118}, {"ts": 1775861640000, "open": 45.75, "high": 45.81, "low": 45.63, "close": 45.66, "volume": 122.024, "quote_volume": 5577.89959, "trades": 68, "taker_buy_quote": 2468.44625}, {"ts": 1775861700000, "open": 45.68, "high": 45.72, "low": 45.66, "close": 45.66, "volume": 37.086, "quote_volume": 1694.83335, "trades": 22, "taker_buy_quote": 313.65183}, {"ts": 1775861760000, "open": 45.67, "high": 45.81, "low": 45.67, "close": 45.81, "volume": 763.78, "quote_volume": 34942.34595, "trades": 99, "taker_buy_quote": 17704.85316}, {"ts": 1775861820000, "open": 45.8, "high": 45.84, "low": 45.71, "close": 45.77, "volume": 308.529, "quote_volume": 14131.36001, "trades": 76, "taker_buy_quote": 10736.7476}, {"ts": 1775861880000, "open": 45.75, "high": 45.87, "low": 45.75, "close": 45.79, "volume": 467.676, "quote_volume": 21422.55226, "trades": 100, "taker_buy_quote": 13092.29426}, {"ts": 1775861940000, "open": 45.79, "high": 45.84, "low": 45.78, "close": 45.81, "volume": 447.719, "quote_volume": 20509.88164, "trades": 42, "taker_buy_quote": 13591.15733}, {"ts": 1775862000000, "open": 45.8, "high": 45.8, "low": 45.58, "close": 45.58, "volume": 229.207, "quote_volume": 10463.37946, "trades": 78, "taker_buy_quote": 2735.53682}, {"ts": 1775862060000, "open": 45.58, "high": 45.62, "low": 45.48, "close": 45.53, "volume": 1077.179, "quote_volume": 49091.82415, "trades": 137, "taker_buy_quote": 38402.38389}, {"ts": 1775862120000, "open": 45.54, "high": 45.54, "low": 45.42, "close": 45.42, "volume": 175.18, "quote_volume": 7963.8318, "trades": 59, "taker_buy_quote": 402.34127}, {"ts": 1775862180000, "open": 45.43, "high": 45.49, "low": 45.41, "close": 45.47, "volume": 216.741, "quote_volume": 9851.62692, "trades": 61, "taker_buy_quote": 3002.99124}, {"ts": 1775862240000, "open": 45.47, "high": 45.65, "low": 45.47, "close": 45.56, "volume": 327.286, "quote_volume": 14909.86106, "trades": 128, "taker_buy_quote": 7206.90841}, {"ts": 1775862300000, "open": 45.56, "high": 45.69, "low": 45.56, "close": 45.58, "volume": 607.801, "quote_volume": 27722.6461, "trades": 116, "taker_buy_quote": 15519.68667}, {"ts": 1775862360000, "open": 45.61, "high": 45.84, "low": 45.58, "close": 45.83, "volume": 297.046, "quote_volume": 13568.18157, "trades": 132, "taker_buy_quote": 12784.60974}, {"ts": 1775862420000, "open": 45.84, "high": 45.93, "low": 45.78, "close": 45.85, "volume": 559.206, "quote_volume": 25635.15475, "trades": 163, "taker_buy_quote": 8341.43078}, {"ts": 1775862480000, "open": 45.9, "high": 45.96, "low": 45.84, "close": 45.96, "volume": 106.672, "quote_volume": 4895.55487, "trades": 55, "taker_buy_quote": 4170.74827}, {"ts": 1775862540000, "open": 45.96, "high": 46.1, "low": 45.96, "close": 46.07, "volume": 458.992, "quote_volume": 21130.11488, "trades": 129, "taker_buy_quote": 15140.52249}, {"ts": 1775862600000, "open": 46.09, "high": 46.18, "low": 46.03, "close": 46.15, "volume": 611.784, "quote_volume": 28205.32353, "trades": 105, "taker_buy_quote": 11799.62643}, {"ts": 1775862660000, "open": 46.18, "high": 46.29, "low": 46.02, "close": 46.12, "volume": 1518.677, "quote_volume": 70108.00571, "trades": 342, "taker_buy_quote": 35800.44042}, {"ts": 1775862720000, "open": 46.15, "high": 46.17, "low": 45.89, "close": 45.97, "volume": 571.243, "quote_volume": 26270.35338, "trades": 148, "taker_buy_quote": 14743.09769}, {"ts": 1775862780000, "open": 45.95, "high": 45.95, "low": 45.65, "close": 45.75, "volume": 1377.387, "quote_volume": 63001.39832, "trades": 283, "taker_buy_quote": 44595.8173}, {"ts": 1775862840000, "open": 45.74, "high": 45.74, "low": 45.39, "close": 45.42, "volume": 1161.412, "quote_volume": 52842.64365, "trades": 219, "taker_buy_quote": 15499.42247}, {"ts": 1775862900000, "open": 45.42, "high": 45.51, "low": 45.23, "close": 45.24, "volume": 1403.176, "quote_volume": 63646.79348, "trades": 218, "taker_buy_quote": 19361.2661}, {"ts": 1775862960000, "open": 45.25, "high": 45.34, "low": 45.12, "close": 45.14, "volume": 1600.513, "quote_volume": 72425.62095, "trades": 226, "taker_buy_quote": 23869.48618}, {"ts": 1775863020000, "open": 45.14, "high": 45.38, "low": 45.1, "close": 45.33, "volume": 536.178, "quote_volume": 24235.81218, "trades": 159, "taker_buy_quote": 6559.27632}, {"ts": 1775863080000, "open": 45.34, "high": 45.37, "low": 45.16, "close": 45.16, "volume": 274.456, "quote_volume": 12421.39875, "trades": 83, "taker_buy_quote": 3049.63669}, {"ts": 1775863140000, "open": 45.24, "high": 45.3, "low": 45.23, "close": 45.23, "volume": 213.642, "quote_volume": 9674.12809, "trades": 60, "taker_buy_quote": 4925.82002}, {"ts": 1775863200000, "open": 45.24, "high": 45.35, "low": 45.23, "close": 45.25, "volume": 196.41, "quote_volume": 8896.26542, "trades": 44, "taker_buy_quote": 5409.21843}, {"ts": 1775863260000, "open": 45.21, "high": 45.26, "low": 45.14, "close": 45.21, "volume": 221.131, "quote_volume": 9989.35219, "trades": 71, "taker_buy_quote": 3794.55374}, {"ts": 1775863320000, "open": 45.2, "high": 45.3, "low": 45.19, "close": 45.28, "volume": 82.701, "quote_volume": 3742.16114, "trades": 39, "taker_buy_quote": 2634.21113}, {"ts": 1775863380000, "open": 45.27, "high": 45.49, "low": 45.27, "close": 45.48, "volume": 309.56, "quote_volume": 14071.08973, "trades": 97, "taker_buy_quote": 11473.75955}, {"ts": 1775863440000, "open": 45.48, "high": 45.49, "low": 45.38, "close": 45.41, "volume": 334.995, "quote_volume": 15212.7764, "trades": 37, "taker_buy_quote": 903.1612}, {"ts": 1775863500000, "open": 45.4, "high": 45.58, "low": 45.4, "close": 45.57, "volume": 82.634, "quote_volume": 3760.52587, "trades": 44, "taker_buy_quote": 2893.07762}, {"ts": 1775863560000, "open": 45.57, "high": 45.59, "low": 45.38, "close": 45.4, "volume": 281.073, "quote_volume": 12790.5175, "trades": 70, "taker_buy_quote": 4821.72373}, {"ts": 1775863620000, "open": 45.4, "high": 45.43, "low": 45.27, "close": 45.27, "volume": 450.013, "quote_volume": 20411.09847, "trades": 94, "taker_buy_quote": 6426.28214}, {"ts": 1775863680000, "open": 45.27, "high": 45.4, "low": 45.27, "close": 45.36, "volume": 237.183, "quote_volume": 10761.23808, "trades": 64, "taker_buy_quote": 6233.76452}, {"ts": 1775863740000, "open": 45.37, "high": 45.46, "low": 45.37, "close": 45.43, "volume": 245.038, "quote_volume": 11127.33704, "trades": 86, "taker_buy_quote": 6193.98745}, {"ts": 1775863800000, "open": 45.44, "high": 45.47, "low": 45.4, "close": 45.45, "volume": 38.624, "quote_volume": 1754.66824, "trades": 21, "taker_buy_quote": 556.9839}, {"ts": 1775863860000, "open": 45.47, "high": 45.75, "low": 45.47, "close": 45.7, "volume": 1070.434, "quote_volume": 48883.94587, "trades": 200, "taker_buy_quote": 19826.64352}, {"ts": 1775863920000, "open": 45.68, "high": 45.71, "low": 45.6, "close": 45.62, "volume": 137.833, "quote_volume": 6293.68891, "trades": 48, "taker_buy_quote": 2742.74244}, {"ts": 1775863980000, "open": 45.61, "high": 45.78, "low": 45.61, "close": 45.68, "volume": 133.05, "quote_volume": 6082.60756, "trades": 60, "taker_buy_quote": 2149.03799}, {"ts": 1775864040000, "open": 45.67, "high": 45.68, "low": 45.54, "close": 45.61, "volume": 176.633, "quote_volume": 8055.50546, "trades": 56, "taker_buy_quote": 5858.35315}, {"ts": 1775864100000, "open": 45.61, "high": 45.73, "low": 45.6, "close": 45.72, "volume": 161.215, "quote_volume": 7358.95344, "trades": 79, "taker_buy_quote": 4138.15397}, {"ts": 1775864160000, "open": 45.71, "high": 45.85, "low": 45.69, "close": 45.76, "volume": 137.474, "quote_volume": 6293.26202, "trades": 78, "taker_buy_quote": 4574.40864}, {"ts": 1775864220000, "open": 45.78, "high": 45.9, "low": 45.7, "close": 45.7, "volume": 423.488, "quote_volume": 19405.46987, "trades": 118, "taker_buy_quote": 3865.83155}, {"ts": 1775864280000, "open": 45.72, "high": 45.73, "low": 45.65, "close": 45.73, "volume": 133.673, "quote_volume": 6105.57416, "trades": 55, "taker_buy_quote": 3945.21324}, {"ts": 1775864340000, "open": 45.75, "high": 45.82, "low": 45.57, "close": 45.66, "volume": 439.007, "quote_volume": 20046.46717, "trades": 123, "taker_buy_quote": 12863.03224}, {"ts": 1775864400000, "open": 45.68, "high": 45.7, "low": 45.55, "close": 45.63, "volume": 311.774, "quote_volume": 14231.69607, "trades": 52, "taker_buy_quote": 10481.14389}, {"ts": 1775864460000, "open": 45.64, "high": 45.75, "low": 45.6, "close": 45.75, "volume": 25.056, "quote_volume": 1143.75917, "trades": 20, "taker_buy_quote": 574.21457}, {"ts": 1775864520000, "open": 45.77, "high": 45.85, "low": 45.76, "close": 45.82, "volume": 126.936, "quote_volume": 5814.50866, "trades": 65, "taker_buy_quote": 3483.69414}, {"ts": 1775864580000, "open": 45.84, "high": 45.9, "low": 45.73, "close": 45.75, "volume": 456.213, "quote_volume": 20900.12461, "trades": 103, "taker_buy_quote": 6407.86578}, {"ts": 1775864640000, "open": 45.75, "high": 45.9, "low": 45.7, "close": 45.88, "volume": 232.14, "quote_volume": 10631.96297, "trades": 78, "taker_buy_quote": 5919.59501}, {"ts": 1775864700000, "open": 45.89, "high": 45.92, "low": 45.78, "close": 45.88, "volume": 76.805, "quote_volume": 3522.18509, "trades": 66, "taker_buy_quote": 1527.2049}, {"ts": 1775864760000, "open": 45.89, "high": 45.93, "low": 45.8, "close": 45.8, "volume": 152.941, "quote_volume": 7015.65315, "trades": 79, "taker_buy_quote": 2275.34059}, {"ts": 1775864820000, "open": 45.83, "high": 46.06, "low": 45.8, "close": 46.04, "volume": 296.556, "quote_volume": 13628.15663, "trades": 89, "taker_buy_quote": 6802.74565}, {"ts": 1775864880000, "open": 46.05, "high": 46.11, "low": 45.89, "close": 45.89, "volume": 123.045, "quote_volume": 5664.38075, "trades": 88, "taker_buy_quote": 2762.9407}, {"ts": 1775864940000, "open": 45.91, "high": 45.97, "low": 45.8, "close": 45.8, "volume": 388.507, "quote_volume": 17820.0948, "trades": 99, "taker_buy_quote": 7389.12633}, {"ts": 1775865000000, "open": 45.8, "high": 45.83, "low": 45.54, "close": 45.77, "volume": 1891.694, "quote_volume": 86358.19401, "trades": 266, "taker_buy_quote": 32832.8816}, {"ts": 1775865060000, "open": 45.74, "high": 45.74, "low": 45.64, "close": 45.71, "volume": 360.992, "quote_volume": 16496.86766, "trades": 122, "taker_buy_quote": 4619.58644}, {"ts": 1775865120000, "open": 45.71, "high": 45.71, "low": 45.61, "close": 45.67, "volume": 172.391, "quote_volume": 7871.64495, "trades": 83, "taker_buy_quote": 2106.41767}, {"ts": 1775865180000, "open": 45.68, "high": 45.71, "low": 45.6, "close": 45.61, "volume": 116.268, "quote_volume": 5308.09653, "trades": 53, "taker_buy_quote": 1513.74018}, {"ts": 1775865240000, "open": 45.6, "high": 45.61, "low": 45.51, "close": 45.52, "volume": 135.41, "quote_volume": 6169.4405, "trades": 59, "taker_buy_quote": 1890.02143}, {"ts": 1775865300000, "open": 45.54, "high": 45.71, "low": 45.54, "close": 45.71, "volume": 181.709, "quote_volume": 8294.15135, "trades": 73, "taker_buy_quote": 5382.3812}, {"ts": 1775865360000, "open": 45.73, "high": 45.92, "low": 45.71, "close": 45.88, "volume": 334.892, "quote_volume": 15358.37206, "trades": 92, "taker_buy_quote": 7748.34568}, {"ts": 1775865420000, "open": 45.88, "high": 45.93, "low": 45.77, "close": 45.79, "volume": 189.078, "quote_volume": 8670.20184, "trades": 48, "taker_buy_quote": 3537.78702}, {"ts": 1775865480000, "open": 45.75, "high": 45.85, "low": 45.75, "close": 45.8, "volume": 176.861, "quote_volume": 8098.31331, "trades": 111, "taker_buy_quote": 7394.79714}, {"ts": 1775865540000, "open": 45.81, "high": 45.84, "low": 45.75, "close": 45.75, "volume": 315.085, "quote_volume": 14423.33543, "trades": 64, "taker_buy_quote": 3465.91369}, {"ts": 1775865600000, "open": 45.75, "high": 45.81, "low": 45.72, "close": 45.77, "volume": 249.11, "quote_volume": 11400.44519, "trades": 59, "taker_buy_quote": 8680.70867}, {"ts": 1775865660000, "open": 45.76, "high": 45.94, "low": 45.65, "close": 45.69, "volume": 342.672, "quote_volume": 15698.18782, "trades": 149, "taker_buy_quote": 5935.94253}, {"ts": 1775865720000, "open": 45.69, "high": 45.74, "low": 45.62, "close": 45.72, "volume": 1286.643, "quote_volume": 58776.53835, "trades": 467, "taker_buy_quote": 49478.71393}, {"ts": 1775865780000, "open": 45.7, "high": 46.07, "low": 45.67, "close": 45.79, "volume": 1164.538, "quote_volume": 53415.74071, "trades": 319, "taker_buy_quote": 34458.60312}, {"ts": 1775865840000, "open": 45.78, "high": 45.92, "low": 45.76, "close": 45.91, "volume": 214.454, "quote_volume": 9835.73816, "trades": 90, "taker_buy_quote": 6594.59832}, {"ts": 1775865900000, "open": 45.91, "high": 46.07, "low": 45.82, "close": 45.93, "volume": 441.573, "quote_volume": 20296.7027, "trades": 259, "taker_buy_quote": 11865.74638}, {"ts": 1775865960000, "open": 45.92, "high": 46.09, "low": 45.92, "close": 45.96, "volume": 626.57, "quote_volume": 28838.66883, "trades": 241, "taker_buy_quote": 17502.42682}, {"ts": 1775866020000, "open": 45.97, "high": 45.98, "low": 45.59, "close": 45.75, "volume": 1004.384, "quote_volume": 45923.44674, "trades": 224, "taker_buy_quote": 27356.32502}, {"ts": 1775866080000, "open": 45.75, "high": 46.03, "low": 45.75, "close": 46.01, "volume": 208.79, "quote_volume": 9580.56658, "trades": 100, "taker_buy_quote": 6312.92974}, {"ts": 1775866140000, "open": 46.03, "high": 46.18, "low": 45.98, "close": 46.14, "volume": 2202.6, "quote_volume": 101565.10691, "trades": 212, "taker_buy_quote": 93905.57408}, {"ts": 1775866200000, "open": 46.17, "high": 46.61, "low": 46.06, "close": 46.6, "volume": 2973.698, "quote_volume": 137886.67748, "trades": 492, "taker_buy_quote": 85026.02988}, {"ts": 1775866260000, "open": 46.6, "high": 46.6, "low": 46.19, "close": 46.32, "volume": 784.586, "quote_volume": 36359.67414, "trades": 370, "taker_buy_quote": 11740.432}, {"ts": 1775866320000, "open": 46.32, "high": 46.47, "low": 46.24, "close": 46.4, "volume": 1136.229, "quote_volume": 52646.19189, "trades": 260, "taker_buy_quote": 31076.10259}, {"ts": 1775866380000, "open": 46.38, "high": 46.39, "low": 46.0, "close": 46.14, "volume": 2512.428, "quote_volume": 115984.71929, "trades": 230, "taker_buy_quote": 24517.92579}, {"ts": 1775866440000, "open": 46.17, "high": 46.24, "low": 46.03, "close": 46.18, "volume": 533.669, "quote_volume": 24622.59839, "trades": 149, "taker_buy_quote": 18620.4961}, {"ts": 1775866500000, "open": 46.11, "high": 46.39, "low": 46.1, "close": 46.34, "volume": 437.731, "quote_volume": 20242.60664, "trades": 173, "taker_buy_quote": 13217.99884}, {"ts": 1775866560000, "open": 46.3, "high": 46.43, "low": 46.28, "close": 46.43, "volume": 138.168, "quote_volume": 6404.48501, "trades": 87, "taker_buy_quote": 3064.5372}, {"ts": 1775866620000, "open": 46.37, "high": 46.76, "low": 46.34, "close": 46.73, "volume": 757.648, "quote_volume": 35302.94976, "trades": 206, "taker_buy_quote": 31546.36155}, {"ts": 1775866680000, "open": 46.72, "high": 46.78, "low": 46.54, "close": 46.56, "volume": 560.45, "quote_volume": 26175.44936, "trades": 189, "taker_buy_quote": 14897.4027}, {"ts": 1775866740000, "open": 46.56, "high": 46.83, "low": 46.49, "close": 46.8, "volume": 334.077, "quote_volume": 15599.5934, "trades": 167, "taker_buy_quote": 8891.32852}, {"ts": 1775866800000, "open": 46.79, "high": 46.93, "low": 46.73, "close": 46.73, "volume": 878.366, "quote_volume": 41136.85494, "trades": 202, "taker_buy_quote": 15590.05247}, {"ts": 1775866860000, "open": 46.7, "high": 46.98, "low": 46.68, "close": 46.88, "volume": 410.773, "quote_volume": 19228.76293, "trades": 154, "taker_buy_quote": 13666.75005}, {"ts": 1775866920000, "open": 46.9, "high": 46.93, "low": 46.69, "close": 46.74, "volume": 340.004, "quote_volume": 15915.03072, "trades": 162, "taker_buy_quote": 7890.3756}, {"ts": 1775866980000, "open": 46.71, "high": 46.93, "low": 46.68, "close": 46.93, "volume": 482.41, "quote_volume": 22583.06973, "trades": 135, "taker_buy_quote": 11766.15336}, {"ts": 1775867040000, "open": 46.89, "high": 46.92, "low": 46.85, "close": 46.9, "volume": 682.934, "quote_volume": 32022.84843, "trades": 160, "taker_buy_quote": 21385.63576}, {"ts": 1775867100000, "open": 46.87, "high": 46.97, "low": 46.71, "close": 46.88, "volume": 546.716, "quote_volume": 25629.13658, "trades": 156, "taker_buy_quote": 12201.08804}, {"ts": 1775867160000, "open": 46.87, "high": 47.16, "low": 46.84, "close": 47.15, "volume": 1377.648, "quote_volume": 64765.71772, "trades": 248, "taker_buy_quote": 50584.3714}, {"ts": 1775867220000, "open": 47.15, "high": 47.84, "low": 47.11, "close": 47.55, "volume": 4994.891, "quote_volume": 237596.44237, "trades": 1013, "taker_buy_quote": 86593.77672}, {"ts": 1775867280000, "open": 47.51, "high": 47.61, "low": 47.44, "close": 47.6, "volume": 1600.263, "quote_volume": 76120.07656, "trades": 355, "taker_buy_quote": 65605.2204}, {"ts": 1775867340000, "open": 47.6, "high": 47.6, "low": 47.47, "close": 47.59, "volume": 744.065, "quote_volume": 35396.07062, "trades": 285, "taker_buy_quote": 30549.73245}, {"ts": 1775867400000, "open": 47.5, "high": 47.5, "low": 46.7, "close": 46.73, "volume": 3901.319, "quote_volume": 183710.97638, "trades": 789, "taker_buy_quote": 54695.3112}, {"ts": 1775867460000, "open": 46.74, "high": 46.75, "low": 46.41, "close": 46.46, "volume": 2810.035, "quote_volume": 131048.03306, "trades": 551, "taker_buy_quote": 66155.70862}, {"ts": 1775867520000, "open": 46.46, "high": 46.48, "low": 46.17, "close": 46.33, "volume": 1768.267, "quote_volume": 81800.40803, "trades": 544, "taker_buy_quote": 39085.97924}, {"ts": 1775867580000, "open": 46.29, "high": 46.47, "low": 46.13, "close": 46.4, "volume": 1376.371, "quote_volume": 63642.57129, "trades": 214, "taker_buy_quote": 19629.05303}, {"ts": 1775867640000, "open": 46.3, "high": 46.33, "low": 45.56, "close": 45.65, "volume": 3992.81, "quote_volume": 183046.41815, "trades": 778, "taker_buy_quote": 69969.80689}, {"ts": 1775867700000, "open": 45.65, "high": 45.97, "low": 45.54, "close": 45.85, "volume": 1195.241, "quote_volume": 54645.29677, "trades": 352, "taker_buy_quote": 18329.54132}, {"ts": 1775867760000, "open": 45.85, "high": 46.09, "low": 45.8, "close": 45.88, "volume": 1820.657, "quote_volume": 83677.74069, "trades": 299, "taker_buy_quote": 31167.5321}, {"ts": 1775867820000, "open": 45.86, "high": 46.06, "low": 45.86, "close": 46.0, "volume": 241.389, "quote_volume": 11094.53817, "trades": 116, "taker_buy_quote": 9040.90773}, {"ts": 1775867880000, "open": 46.0, "high": 46.05, "low": 45.91, "close": 45.99, "volume": 429.35, "quote_volume": 19742.99737, "trades": 91, "taker_buy_quote": 12100.01946}, {"ts": 1775867940000, "open": 45.98, "high": 45.99, "low": 45.83, "close": 45.86, "volume": 313.389, "quote_volume": 14387.33823, "trades": 143, "taker_buy_quote": 4858.56876}, {"ts": 1775868000000, "open": 45.84, "high": 45.91, "low": 45.65, "close": 45.66, "volume": 119.754, "quote_volume": 5485.75815, "trades": 64, "taker_buy_quote": 1239.42393}, {"ts": 1775868060000, "open": 45.66, "high": 45.8, "low": 45.6, "close": 45.74, "volume": 533.509, "quote_volume": 24361.21747, "trades": 132, "taker_buy_quote": 7071.59564}, {"ts": 1775868120000, "open": 45.72, "high": 45.72, "low": 45.58, "close": 45.63, "volume": 276.63, "quote_volume": 12627.42412, "trades": 74, "taker_buy_quote": 3021.20491}, {"ts": 1775868180000, "open": 45.62, "high": 45.81, "low": 45.62, "close": 45.75, "volume": 545.01, "quote_volume": 24905.55287, "trades": 107, "taker_buy_quote": 21145.3662}, {"ts": 1775868240000, "open": 45.75, "high": 45.83, "low": 45.68, "close": 45.68, "volume": 162.791, "quote_volume": 7443.01824, "trades": 55, "taker_buy_quote": 879.65626}, {"ts": 1775868300000, "open": 45.66, "high": 45.83, "low": 45.47, "close": 45.8, "volume": 986.155, "quote_volume": 45028.58645, "trades": 249, "taker_buy_quote": 23308.14728}, {"ts": 1775868360000, "open": 45.81, "high": 46.0, "low": 45.78, "close": 45.95, "volume": 487.591, "quote_volume": 22390.36137, "trades": 161, "taker_buy_quote": 15961.62093}, {"ts": 1775868420000, "open": 45.96, "high": 46.06, "low": 45.74, "close": 45.84, "volume": 440.952, "quote_volume": 20267.12244, "trades": 154, "taker_buy_quote": 15191.66213}, {"ts": 1775868480000, "open": 45.84, "high": 46.02, "low": 45.84, "close": 45.99, "volume": 211.055, "quote_volume": 9703.58062, "trades": 95, "taker_buy_quote": 4869.59631}, {"ts": 1775868540000, "open": 45.99, "high": 46.13, "low": 45.98, "close": 46.12, "volume": 499.125, "quote_volume": 22987.30546, "trades": 81, "taker_buy_quote": 21754.48444}, {"ts": 1775868600000, "open": 46.13, "high": 46.18, "low": 45.95, "close": 46.03, "volume": 195.532, "quote_volume": 9009.17106, "trades": 95, "taker_buy_quote": 1781.66743}, {"ts": 1775868660000, "open": 46.01, "high": 46.05, "low": 45.82, "close": 46.03, "volume": 78.522, "quote_volume": 3608.09131, "trades": 85, "taker_buy_quote": 2031.5683}, {"ts": 1775868720000, "open": 46.03, "high": 46.18, "low": 45.95, "close": 46.17, "volume": 370.089, "quote_volume": 17044.76661, "trades": 91, "taker_buy_quote": 9546.17685}, {"ts": 1775868780000, "open": 46.18, "high": 46.2, "low": 46.05, "close": 46.15, "volume": 629.554, "quote_volume": 29040.86283, "trades": 139, "taker_buy_quote": 12811.44016}, {"ts": 1775868840000, "open": 46.14, "high": 46.2, "low": 46.11, "close": 46.19, "volume": 28.499, "quote_volume": 1314.65737, "trades": 28, "taker_buy_quote": 844.47678}, {"ts": 1775868900000, "open": 46.21, "high": 46.47, "low": 46.2, "close": 46.43, "volume": 585.829, "quote_volume": 27160.42364, "trades": 154, "taker_buy_quote": 23299.68246}, {"ts": 1775868960000, "open": 46.42, "high": 46.44, "low": 46.31, "close": 46.39, "volume": 442.997, "quote_volume": 20541.16513, "trades": 102, "taker_buy_quote": 15258.47262}, {"ts": 1775869020000, "open": 46.41, "high": 46.46, "low": 46.3, "close": 46.31, "volume": 229.84, "quote_volume": 10655.47936, "trades": 99, "taker_buy_quote": 2944.97363}, {"ts": 1775869080000, "open": 46.31, "high": 46.31, "low": 46.2, "close": 46.21, "volume": 65.238, "quote_volume": 3016.96426, "trades": 54, "taker_buy_quote": 818.56366}, {"ts": 1775869140000, "open": 46.22, "high": 46.24, "low": 46.07, "close": 46.13, "volume": 435.354, "quote_volume": 20076.74941, "trades": 101, "taker_buy_quote": 5206.59751}, {"ts": 1775869200000, "open": 46.13, "high": 46.35, "low": 46.0, "close": 46.13, "volume": 386.842, "quote_volume": 17851.97162, "trades": 125, "taker_buy_quote": 12830.54177}, {"ts": 1775869260000, "open": 46.14, "high": 46.2, "low": 46.02, "close": 46.03, "volume": 74.806, "quote_volume": 3450.93359, "trades": 48, "taker_buy_quote": 2014.84154}, {"ts": 1775869320000, "open": 46.03, "high": 46.14, "low": 45.98, "close": 46.11, "volume": 128.927, "quote_volume": 5940.23933, "trades": 70, "taker_buy_quote": 3621.25678}, {"ts": 1775869380000, "open": 46.11, "high": 46.14, "low": 45.98, "close": 46.12, "volume": 295.448, "quote_volume": 13597.60381, "trades": 67, "taker_buy_quote": 6877.45806}, {"ts": 1775869440000, "open": 46.12, "high": 46.27, "low": 46.06, "close": 46.25, "volume": 124.607, "quote_volume": 5753.64255, "trades": 77, "taker_buy_quote": 3966.66621}, {"ts": 1775869500000, "open": 46.27, "high": 46.58, "low": 46.27, "close": 46.5, "volume": 335.106, "quote_volume": 15573.25804, "trades": 133, "taker_buy_quote": 12355.35363}, {"ts": 1775869560000, "open": 46.55, "high": 46.7, "low": 46.52, "close": 46.7, "volume": 275.174, "quote_volume": 12825.25125, "trades": 135, "taker_buy_quote": 8161.75331}, {"ts": 1775869620000, "open": 46.7, "high": 46.8, "low": 46.58, "close": 46.65, "volume": 610.946, "quote_volume": 28536.56591, "trades": 158, "taker_buy_quote": 16247.92479}, {"ts": 1775869680000, "open": 46.66, "high": 46.84, "low": 46.62, "close": 46.69, "volume": 533.313, "quote_volume": 24937.06775, "trades": 149, "taker_buy_quote": 8105.39459}, {"ts": 1775869740000, "open": 46.66, "high": 46.78, "low": 46.12, "close": 46.32, "volume": 3688.674, "quote_volume": 170911.5282, "trades": 656, "taker_buy_quote": 46487.6745}, {"ts": 1775869800000, "open": 46.32, "high": 46.39, "low": 46.18, "close": 46.24, "volume": 1169.672, "quote_volume": 54134.36871, "trades": 304, "taker_buy_quote": 34513.10554}, {"ts": 1775869860000, "open": 46.24, "high": 46.56, "low": 46.16, "close": 46.4, "volume": 611.076, "quote_volume": 28293.64354, "trades": 172, "taker_buy_quote": 18399.77211}, {"ts": 1775869920000, "open": 46.39, "high": 46.6, "low": 46.31, "close": 46.55, "volume": 113.191, "quote_volume": 5255.63529, "trades": 80, "taker_buy_quote": 2368.28394}, {"ts": 1775869980000, "open": 46.54, "high": 46.54, "low": 46.31, "close": 46.5, "volume": 405.835, "quote_volume": 18848.43705, "trades": 130, "taker_buy_quote": 9642.02235}, {"ts": 1775870040000, "open": 46.49, "high": 46.73, "low": 46.39, "close": 46.43, "volume": 409.407, "quote_volume": 19094.42691, "trades": 147, "taker_buy_quote": 10244.24169}, {"ts": 1775870100000, "open": 46.43, "high": 46.43, "low": 46.18, "close": 46.18, "volume": 722.976, "quote_volume": 33452.77225, "trades": 148, "taker_buy_quote": 15002.48537}, {"ts": 1775870160000, "open": 46.18, "high": 46.22, "low": 46.05, "close": 46.12, "volume": 1162.089, "quote_volume": 53619.91068, "trades": 219, "taker_buy_quote": 2017.25889}, {"ts": 1775870220000, "open": 46.12, "high": 46.12, "low": 44.96, "close": 45.04, "volume": 8949.836, "quote_volume": 406969.62054, "trades": 1646, "taker_buy_quote": 112079.06656}, {"ts": 1775870280000, "open": 45.04, "high": 45.29, "low": 45.0, "close": 45.11, "volume": 1817.816, "quote_volume": 81990.1239, "trades": 576, "taker_buy_quote": 30287.45454}, {"ts": 1775870340000, "open": 45.12, "high": 45.29, "low": 45.09, "close": 45.25, "volume": 917.576, "quote_volume": 41448.92354, "trades": 162, "taker_buy_quote": 17468.56179}, {"ts": 1775870400000, "open": 45.18, "high": 45.19, "low": 44.56, "close": 44.87, "volume": 6100.274, "quote_volume": 273255.18294, "trades": 900, "taker_buy_quote": 123933.25488}, {"ts": 1775870460000, "open": 44.91, "high": 45.02, "low": 44.45, "close": 44.63, "volume": 2008.279, "quote_volume": 89686.86005, "trades": 408, "taker_buy_quote": 26942.2526}, {"ts": 1775870520000, "open": 44.64, "high": 44.8, "low": 44.39, "close": 44.54, "volume": 3010.517, "quote_volume": 134283.95588, "trades": 478, "taker_buy_quote": 87599.42912}, {"ts": 1775870580000, "open": 44.54, "high": 44.74, "low": 44.49, "close": 44.62, "volume": 1496.358, "quote_volume": 66765.83487, "trades": 264, "taker_buy_quote": 30863.31831}, {"ts": 1775870640000, "open": 44.64, "high": 44.72, "low": 44.58, "close": 44.63, "volume": 639.339, "quote_volume": 28535.38021, "trades": 123, "taker_buy_quote": 12053.75807}, {"ts": 1775870700000, "open": 44.65, "high": 45.0, "low": 44.65, "close": 44.9, "volume": 870.569, "quote_volume": 39079.48066, "trades": 255, "taker_buy_quote": 19009.28194}, {"ts": 1775870760000, "open": 44.92, "high": 44.93, "low": 44.68, "close": 44.71, "volume": 518.157, "quote_volume": 23200.90183, "trades": 155, "taker_buy_quote": 5015.77803}, {"ts": 1775870820000, "open": 44.72, "high": 44.8, "low": 44.57, "close": 44.59, "volume": 420.405, "quote_volume": 18778.26932, "trades": 167, "taker_buy_quote": 6278.20567}, {"ts": 1775870880000, "open": 44.6, "high": 44.99, "low": 44.59, "close": 44.99, "volume": 347.261, "quote_volume": 15548.42793, "trades": 161, "taker_buy_quote": 6780.44913}, {"ts": 1775870940000, "open": 44.98, "high": 44.99, "low": 44.76, "close": 44.9, "volume": 636.196, "quote_volume": 28570.72014, "trades": 240, "taker_buy_quote": 7187.47485}, {"ts": 1775871000000, "open": 44.9, "high": 44.92, "low": 44.7, "close": 44.75, "volume": 1051.557, "quote_volume": 47108.94685, "trades": 193, "taker_buy_quote": 34069.55451}, {"ts": 1775871060000, "open": 44.8, "high": 45.15, "low": 44.8, "close": 45.05, "volume": 1262.769, "quote_volume": 56783.26246, "trades": 259, "taker_buy_quote": 33730.11371}, {"ts": 1775871120000, "open": 45.02, "high": 45.09, "low": 45.01, "close": 45.07, "volume": 148.609, "quote_volume": 6694.07171, "trades": 36, "taker_buy_quote": 1481.54482}, {"ts": 1775871180000, "open": 45.08, "high": 45.08, "low": 44.7, "close": 44.72, "volume": 647.39, "quote_volume": 29016.31338, "trades": 157, "taker_buy_quote": 12219.72725}, {"ts": 1775871240000, "open": 44.69, "high": 44.71, "low": 44.44, "close": 44.5, "volume": 964.724, "quote_volume": 43014.67735, "trades": 256, "taker_buy_quote": 12533.21958}, {"ts": 1775871300000, "open": 44.49, "high": 44.76, "low": 44.46, "close": 44.74, "volume": 972.156, "quote_volume": 43365.27909, "trades": 237, "taker_buy_quote": 25216.47148}, {"ts": 1775871360000, "open": 44.74, "high": 44.75, "low": 44.63, "close": 44.68, "volume": 359.674, "quote_volume": 16069.30463, "trades": 105, "taker_buy_quote": 7777.48785}, {"ts": 1775871420000, "open": 44.67, "high": 44.68, "low": 44.56, "close": 44.63, "volume": 285.69, "quote_volume": 12752.01306, "trades": 76, "taker_buy_quote": 7547.73829}, {"ts": 1775871480000, "open": 44.63, "high": 44.82, "low": 44.63, "close": 44.77, "volume": 488.271, "quote_volume": 21826.52367, "trades": 72, "taker_buy_quote": 9598.48816}, {"ts": 1775871540000, "open": 44.78, "high": 44.86, "low": 44.78, "close": 44.85, "volume": 82.142, "quote_volume": 3681.87421, "trades": 34, "taker_buy_quote": 820.73129}, {"ts": 1775871600000, "open": 44.88, "high": 44.92, "low": 44.73, "close": 44.91, "volume": 361.533, "quote_volume": 16217.83097, "trades": 83, "taker_buy_quote": 4936.34684}, {"ts": 1775871660000, "open": 44.91, "high": 44.96, "low": 44.86, "close": 44.86, "volume": 106.118, "quote_volume": 4767.55778, "trades": 53, "taker_buy_quote": 3115.64192}, {"ts": 1775871720000, "open": 44.89, "high": 45.07, "low": 44.89, "close": 45.0, "volume": 489.245, "quote_volume": 22017.02451, "trades": 138, "taker_buy_quote": 16414.69781}, {"ts": 1775871780000, "open": 44.97, "high": 44.97, "low": 44.86, "close": 44.91, "volume": 96.29, "quote_volume": 4325.04451, "trades": 33, "taker_buy_quote": 1339.78587}, {"ts": 1775871840000, "open": 44.94, "high": 45.0, "low": 44.92, "close": 44.99, "volume": 99.042, "quote_volume": 4452.98826, "trades": 32, "taker_buy_quote": 3178.59688}, {"ts": 1775871900000, "open": 45.0, "high": 45.03, "low": 44.87, "close": 44.87, "volume": 106.641, "quote_volume": 4796.7564, "trades": 48, "taker_buy_quote": 130.22539}, {"ts": 1775871960000, "open": 44.88, "high": 45.0, "low": 44.88, "close": 44.94, "volume": 171.153, "quote_volume": 7695.61916, "trades": 54, "taker_buy_quote": 3401.21409}, {"ts": 1775872020000, "open": 44.94, "high": 45.0, "low": 44.87, "close": 44.92, "volume": 336.346, "quote_volume": 15102.08675, "trades": 73, "taker_buy_quote": 4557.6794}, {"ts": 1775872080000, "open": 44.93, "high": 44.93, "low": 44.71, "close": 44.84, "volume": 475.257, "quote_volume": 21296.453, "trades": 129, "taker_buy_quote": 5042.82379}, {"ts": 1775872140000, "open": 44.89, "high": 44.93, "low": 44.85, "close": 44.91, "volume": 130.39, "quote_volume": 5853.58891, "trades": 31, "taker_buy_quote": 4816.47579}, {"ts": 1775872200000, "open": 44.93, "high": 45.04, "low": 44.91, "close": 44.96, "volume": 130.527, "quote_volume": 5872.82889, "trades": 39, "taker_buy_quote": 3202.31569}, {"ts": 1775872260000, "open": 44.96, "high": 45.31, "low": 44.93, "close": 45.25, "volume": 1141.36, "quote_volume": 51627.22166, "trades": 205, "taker_buy_quote": 40052.147}, {"ts": 1775872320000, "open": 45.25, "high": 45.29, "low": 45.14, "close": 45.19, "volume": 280.033, "quote_volume": 12662.96066, "trades": 88, "taker_buy_quote": 6898.39087}, {"ts": 1775872380000, "open": 45.2, "high": 45.22, "low": 45.03, "close": 45.05, "volume": 497.007, "quote_volume": 22435.42757, "trades": 90, "taker_buy_quote": 796.24199}, {"ts": 1775872440000, "open": 45.06, "high": 45.13, "low": 45.06, "close": 45.09, "volume": 83.59, "quote_volume": 3769.97137, "trades": 38, "taker_buy_quote": 1519.1759}, {"ts": 1775872500000, "open": 45.07, "high": 45.17, "low": 45.06, "close": 45.17, "volume": 264.387, "quote_volume": 11932.56974, "trades": 58, "taker_buy_quote": 11262.5438}, {"ts": 1775872560000, "open": 45.19, "high": 45.21, "low": 45.17, "close": 45.21, "volume": 52.073, "quote_volume": 2353.42001, "trades": 30, "taker_buy_quote": 740.66068}, {"ts": 1775872620000, "open": 45.21, "high": 45.35, "low": 45.21, "close": 45.27, "volume": 340.791, "quote_volume": 15445.81484, "trades": 72, "taker_buy_quote": 4631.92891}, {"ts": 1775872680000, "open": 45.24, "high": 45.24, "low": 45.1, "close": 45.2, "volume": 116.506, "quote_volume": 5262.65647, "trades": 48, "taker_buy_quote": 3187.72906}, {"ts": 1775872740000, "open": 45.21, "high": 45.24, "low": 45.16, "close": 45.19, "volume": 133.48, "quote_volume": 6032.63205, "trades": 40, "taker_buy_quote": 816.62329}, {"ts": 1775872800000, "open": 45.23, "high": 45.35, "low": 45.23, "close": 45.27, "volume": 171.831, "quote_volume": 7785.86387, "trades": 64, "taker_buy_quote": 4836.68997}, {"ts": 1775872860000, "open": 45.31, "high": 45.51, "low": 45.31, "close": 45.35, "volume": 364.961, "quote_volume": 16590.1791, "trades": 136, "taker_buy_quote": 6696.35309}, {"ts": 1775872920000, "open": 45.41, "high": 45.47, "low": 45.39, "close": 45.41, "volume": 141.16, "quote_volume": 6411.58024, "trades": 48, "taker_buy_quote": 848.20198}, {"ts": 1775872980000, "open": 45.38, "high": 45.47, "low": 45.36, "close": 45.37, "volume": 326.0, "quote_volume": 14805.52714, "trades": 75, "taker_buy_quote": 11630.70937}, {"ts": 1775873040000, "open": 45.36, "high": 45.36, "low": 45.12, "close": 45.14, "volume": 777.903, "quote_volume": 35161.64158, "trades": 130, "taker_buy_quote": 21961.60224}, {"ts": 1775873100000, "open": 45.14, "high": 45.27, "low": 45.08, "close": 45.08, "volume": 750.28, "quote_volume": 33881.22832, "trades": 186, "taker_buy_quote": 21682.12544}, {"ts": 1775873160000, "open": 45.11, "high": 45.11, "low": 44.82, "close": 44.82, "volume": 832.156, "quote_volume": 37420.53326, "trades": 162, "taker_buy_quote": 21907.39972}, {"ts": 1775873220000, "open": 44.82, "high": 44.82, "low": 44.5, "close": 44.58, "volume": 1332.544, "quote_volume": 59466.16772, "trades": 323, "taker_buy_quote": 26593.32891}, {"ts": 1775873280000, "open": 44.59, "high": 44.81, "low": 44.57, "close": 44.73, "volume": 913.288, "quote_volume": 40794.80088, "trades": 244, "taker_buy_quote": 14723.86976}, {"ts": 1775873340000, "open": 44.69, "high": 44.77, "low": 44.64, "close": 44.64, "volume": 441.473, "quote_volume": 19729.39866, "trades": 108, "taker_buy_quote": 5377.63404}, {"ts": 1775873400000, "open": 44.63, "high": 44.75, "low": 44.5, "close": 44.74, "volume": 895.704, "quote_volume": 39898.82631, "trades": 139, "taker_buy_quote": 13572.61854}, {"ts": 1775873460000, "open": 44.75, "high": 44.9, "low": 44.75, "close": 44.89, "volume": 226.309, "quote_volume": 10142.29032, "trades": 59, "taker_buy_quote": 6505.48215}, {"ts": 1775873520000, "open": 44.9, "high": 44.91, "low": 44.72, "close": 44.73, "volume": 570.837, "quote_volume": 25570.35344, "trades": 73, "taker_buy_quote": 4770.37923}, {"ts": 1775873580000, "open": 44.75, "high": 44.77, "low": 44.63, "close": 44.7, "volume": 302.794, "quote_volume": 13533.01759, "trades": 115, "taker_buy_quote": 6517.85106}, {"ts": 1775873640000, "open": 44.68, "high": 44.77, "low": 44.53, "close": 44.54, "volume": 112.083, "quote_volume": 5001.40212, "trades": 56, "taker_buy_quote": 4240.26773}, {"ts": 1775873700000, "open": 44.53, "high": 44.59, "low": 44.5, "close": 44.51, "volume": 530.414, "quote_volume": 23607.80427, "trades": 54, "taker_buy_quote": 3998.3509}, {"ts": 1775873760000, "open": 44.52, "high": 44.62, "low": 44.42, "close": 44.47, "volume": 2062.37, "quote_volume": 91774.82256, "trades": 339, "taker_buy_quote": 18593.23126}, {"ts": 1775873820000, "open": 44.46, "high": 44.49, "low": 44.18, "close": 44.33, "volume": 2292.444, "quote_volume": 101643.39902, "trades": 476, "taker_buy_quote": 34614.01145}, {"ts": 1775873880000, "open": 44.34, "high": 44.56, "low": 44.34, "close": 44.56, "volume": 209.25, "quote_volume": 9304.39159, "trades": 89, "taker_buy_quote": 4002.73588}, {"ts": 1775873940000, "open": 44.57, "high": 44.58, "low": 44.41, "close": 44.54, "volume": 386.78, "quote_volume": 17208.37977, "trades": 92, "taker_buy_quote": 7764.9956}, {"ts": 1775874000000, "open": 44.55, "high": 44.59, "low": 44.39, "close": 44.4, "volume": 187.051, "quote_volume": 8316.80574, "trades": 69, "taker_buy_quote": 4198.38626}, {"ts": 1775874060000, "open": 44.38, "high": 44.55, "low": 44.37, "close": 44.5, "volume": 147.014, "quote_volume": 6532.91884, "trades": 51, "taker_buy_quote": 5548.96575}, {"ts": 1775874120000, "open": 44.49, "high": 44.55, "low": 44.49, "close": 44.55, "volume": 33.496, "quote_volume": 1491.87811, "trades": 22, "taker_buy_quote": 501.61558}, {"ts": 1775874180000, "open": 44.54, "high": 44.56, "low": 44.47, "close": 44.49, "volume": 218.972, "quote_volume": 9746.08531, "trades": 60, "taker_buy_quote": 3526.49754}, {"ts": 1775874240000, "open": 44.5, "high": 44.5, "low": 44.33, "close": 44.35, "volume": 322.718, "quote_volume": 14338.07323, "trades": 63, "taker_buy_quote": 3972.49546}, {"ts": 1775874300000, "open": 44.36, "high": 44.47, "low": 44.31, "close": 44.47, "volume": 194.547, "quote_volume": 8629.8305, "trades": 81, "taker_buy_quote": 3281.6442}, {"ts": 1775874360000, "open": 44.47, "high": 44.79, "low": 44.47, "close": 44.67, "volume": 391.903, "quote_volume": 17516.28996, "trades": 135, "taker_buy_quote": 12010.2157}, {"ts": 1775874420000, "open": 44.67, "high": 44.71, "low": 44.55, "close": 44.59, "volume": 293.191, "quote_volume": 13082.74666, "trades": 97, "taker_buy_quote": 1789.35472}, {"ts": 1775874480000, "open": 44.62, "high": 44.77, "low": 44.61, "close": 44.75, "volume": 171.044, "quote_volume": 7637.14515, "trades": 67, "taker_buy_quote": 2202.94468}, {"ts": 1775874540000, "open": 44.75, "high": 44.93, "low": 44.75, "close": 44.88, "volume": 81.594, "quote_volume": 3662.73709, "trades": 43, "taker_buy_quote": 2472.40982}, {"ts": 1775874600000, "open": 44.89, "high": 45.05, "low": 44.84, "close": 45.05, "volume": 901.616, "quote_volume": 40551.0406, "trades": 131, "taker_buy_quote": 34756.90113}, {"ts": 1775874660000, "open": 45.06, "high": 45.16, "low": 45.03, "close": 45.04, "volume": 967.231, "quote_volume": 43642.73941, "trades": 96, "taker_buy_quote": 39415.69458}, {"ts": 1775874720000, "open": 45.06, "high": 45.15, "low": 44.83, "close": 44.83, "volume": 254.733, "quote_volume": 11461.8275, "trades": 99, "taker_buy_quote": 4082.89639}, {"ts": 1775874780000, "open": 44.84, "high": 45.03, "low": 44.79, "close": 45.03, "volume": 106.758, "quote_volume": 4794.13349, "trades": 48, "taker_buy_quote": 3987.28024}, {"ts": 1775874840000, "open": 45.04, "high": 45.14, "low": 45.03, "close": 45.12, "volume": 299.332, "quote_volume": 13496.5601, "trades": 66, "taker_buy_quote": 9672.86044}, {"ts": 1775874900000, "open": 45.15, "high": 45.15, "low": 44.99, "close": 45.08, "volume": 217.228, "quote_volume": 9794.95153, "trades": 72, "taker_buy_quote": 3363.89368}, {"ts": 1775874960000, "open": 45.05, "high": 45.19, "low": 45.0, "close": 45.15, "volume": 113.311, "quote_volume": 5111.70169, "trades": 57, "taker_buy_quote": 2220.27933}, {"ts": 1775875020000, "open": 45.15, "high": 45.15, "low": 44.89, "close": 44.9, "volume": 142.426, "quote_volume": 6413.59608, "trades": 68, "taker_buy_quote": 923.3913}, {"ts": 1775875080000, "open": 44.88, "high": 44.9, "low": 44.83, "close": 44.85, "volume": 47.123, "quote_volume": 2114.45898, "trades": 33, "taker_buy_quote": 934.87622}, {"ts": 1775875140000, "open": 44.83, "high": 44.9, "low": 44.67, "close": 44.68, "volume": 465.395, "quote_volume": 20855.9534, "trades": 109, "taker_buy_quote": 11293.48439}, {"ts": 1775875200000, "open": 44.7, "high": 44.75, "low": 44.67, "close": 44.67, "volume": 187.539, "quote_volume": 8384.04529, "trades": 49, "taker_buy_quote": 1330.09099}, {"ts": 1775875260000, "open": 44.68, "high": 44.69, "low": 44.6, "close": 44.66, "volume": 123.401, "quote_volume": 5508.40891, "trades": 43, "taker_buy_quote": 2904.75873}, {"ts": 1775875320000, "open": 44.64, "high": 44.67, "low": 44.51, "close": 44.51, "volume": 270.213, "quote_volume": 12054.38863, "trades": 57, "taker_buy_quote": 5121.07135}, {"ts": 1775875380000, "open": 44.51, "high": 44.54, "low": 44.44, "close": 44.49, "volume": 1072.185, "quote_volume": 47708.41033, "trades": 126, "taker_buy_quote": 12719.79174}, {"ts": 1775875440000, "open": 44.52, "high": 44.61, "low": 44.52, "close": 44.56, "volume": 18.425, "quote_volume": 821.66022, "trades": 19, "taker_buy_quote": 768.13766}, {"ts": 1775875500000, "open": 44.55, "high": 44.7, "low": 44.55, "close": 44.7, "volume": 28.531, "quote_volume": 1273.72616, "trades": 28, "taker_buy_quote": 895.61105}, {"ts": 1775875560000, "open": 44.72, "high": 44.86, "low": 44.72, "close": 44.81, "volume": 115.891, "quote_volume": 5187.76451, "trades": 43, "taker_buy_quote": 1190.14694}, {"ts": 1775875620000, "open": 44.83, "high": 44.89, "low": 44.76, "close": 44.85, "volume": 152.902, "quote_volume": 6853.98782, "trades": 65, "taker_buy_quote": 4323.2661}, {"ts": 1775875680000, "open": 44.78, "high": 44.78, "low": 44.64, "close": 44.64, "volume": 119.626, "quote_volume": 5343.09908, "trades": 27, "taker_buy_quote": 692.03358}, {"ts": 1775875740000, "open": 44.65, "high": 44.69, "low": 44.62, "close": 44.65, "volume": 118.953, "quote_volume": 5310.48061, "trades": 51, "taker_buy_quote": 3556.75127}, {"ts": 1775875800000, "open": 44.65, "high": 44.69, "low": 44.64, "close": 44.64, "volume": 215.094, "quote_volume": 9604.76272, "trades": 46, "taker_buy_quote": 1297.52833}, {"ts": 1775875860000, "open": 44.64, "high": 44.65, "low": 44.51, "close": 44.59, "volume": 323.937, "quote_volume": 14446.72428, "trades": 60, "taker_buy_quote": 6223.2422}, {"ts": 1775875920000, "open": 44.6, "high": 44.6, "low": 44.45, "close": 44.54, "volume": 356.202, "quote_volume": 15851.86983, "trades": 72, "taker_buy_quote": 5119.44706}, {"ts": 1775875980000, "open": 44.51, "high": 44.55, "low": 44.44, "close": 44.49, "volume": 65.946, "quote_volume": 2932.83104, "trades": 32, "taker_buy_quote": 1596.44056}, {"ts": 1775876040000, "open": 44.47, "high": 44.61, "low": 44.47, "close": 44.54, "volume": 391.463, "quote_volume": 17422.35275, "trades": 106, "taker_buy_quote": 11635.75195}, {"ts": 1775876100000, "open": 44.55, "high": 44.64, "low": 44.53, "close": 44.61, "volume": 75.183, "quote_volume": 3351.37119, "trades": 39, "taker_buy_quote": 3004.80193}, {"ts": 1775876160000, "open": 44.6, "high": 44.65, "low": 44.56, "close": 44.56, "volume": 64.206, "quote_volume": 2864.2164, "trades": 34, "taker_buy_quote": 2240.26989}, {"ts": 1775876220000, "open": 44.59, "high": 44.72, "low": 44.59, "close": 44.63, "volume": 99.909, "quote_volume": 4463.16404, "trades": 49, "taker_buy_quote": 1674.77436}, {"ts": 1775876280000, "open": 44.62, "high": 44.64, "low": 44.52, "close": 44.64, "volume": 716.611, "quote_volume": 31940.21705, "trades": 351, "taker_buy_quote": 12089.23884}, {"ts": 1775876340000, "open": 44.65, "high": 44.72, "low": 44.56, "close": 44.6, "volume": 106.064, "quote_volume": 4735.79792, "trades": 61, "taker_buy_quote": 3993.1317}, {"ts": 1775876400000, "open": 44.63, "high": 44.8, "low": 44.63, "close": 44.73, "volume": 84.242, "quote_volume": 3767.51641, "trades": 54, "taker_buy_quote": 2705.50706}, {"ts": 1775876460000, "open": 44.72, "high": 44.77, "low": 44.61, "close": 44.74, "volume": 389.396, "quote_volume": 17398.77239, "trades": 110, "taker_buy_quote": 6570.17846}, {"ts": 1775876520000, "open": 44.74, "high": 44.75, "low": 44.47, "close": 44.49, "volume": 288.139, "quote_volume": 12851.57654, "trades": 101, "taker_buy_quote": 5621.59675}, {"ts": 1775876580000, "open": 44.5, "high": 44.61, "low": 44.5, "close": 44.58, "volume": 80.226, "quote_volume": 3574.55085, "trades": 52, "taker_buy_quote": 3399.41136}, {"ts": 1775876640000, "open": 44.56, "high": 44.56, "low": 44.38, "close": 44.52, "volume": 300.093, "quote_volume": 13342.4905, "trades": 73, "taker_buy_quote": 3245.487}, {"ts": 1775876700000, "open": 44.52, "high": 44.59, "low": 44.46, "close": 44.56, "volume": 142.4, "quote_volume": 6343.61739, "trades": 63, "taker_buy_quote": 2222.21984}, {"ts": 1775876760000, "open": 44.56, "high": 44.6, "low": 44.44, "close": 44.5, "volume": 113.958, "quote_volume": 5068.77916, "trades": 57, "taker_buy_quote": 3485.39498}, {"ts": 1775876820000, "open": 44.49, "high": 44.54, "low": 44.43, "close": 44.43, "volume": 101.474, "quote_volume": 4513.18137, "trades": 38, "taker_buy_quote": 1021.30423}, {"ts": 1775876880000, "open": 44.44, "high": 44.59, "low": 44.43, "close": 44.47, "volume": 417.906, "quote_volume": 18603.05199, "trades": 98, "taker_buy_quote": 6621.09913}, {"ts": 1775876940000, "open": 44.42, "high": 44.49, "low": 44.39, "close": 44.48, "volume": 175.15, "quote_volume": 7780.11043, "trades": 60, "taker_buy_quote": 1666.95859}, {"ts": 1775877000000, "open": 44.5, "high": 44.79, "low": 44.5, "close": 44.74, "volume": 264.782, "quote_volume": 11818.44478, "trades": 102, "taker_buy_quote": 8836.16336}, {"ts": 1775877060000, "open": 44.74, "high": 44.77, "low": 44.43, "close": 44.51, "volume": 460.052, "quote_volume": 20500.74379, "trades": 122, "taker_buy_quote": 13241.12071}, {"ts": 1775877120000, "open": 44.53, "high": 44.58, "low": 44.46, "close": 44.46, "volume": 98.013, "quote_volume": 4363.87801, "trades": 32, "taker_buy_quote": 781.45006}, {"ts": 1775877180000, "open": 44.45, "high": 44.58, "low": 44.43, "close": 44.51, "volume": 156.556, "quote_volume": 6962.44032, "trades": 54, "taker_buy_quote": 2354.63427}, {"ts": 1775877240000, "open": 44.49, "high": 44.5, "low": 44.43, "close": 44.46, "volume": 152.914, "quote_volume": 6798.39447, "trades": 53, "taker_buy_quote": 2610.05338}, {"ts": 1775877300000, "open": 44.43, "high": 44.45, "low": 44.37, "close": 44.45, "volume": 264.395, "quote_volume": 11740.11993, "trades": 78, "taker_buy_quote": 3121.61769}, {"ts": 1775877360000, "open": 44.44, "high": 44.45, "low": 44.32, "close": 44.33, "volume": 426.737, "quote_volume": 18953.79668, "trades": 74, "taker_buy_quote": 5851.51909}, {"ts": 1775877420000, "open": 44.32, "high": 44.41, "low": 44.24, "close": 44.41, "volume": 199.89, "quote_volume": 8852.63059, "trades": 79, "taker_buy_quote": 2379.87342}, {"ts": 1775877480000, "open": 44.42, "high": 44.62, "low": 44.42, "close": 44.61, "volume": 209.508, "quote_volume": 9329.58231, "trades": 83, "taker_buy_quote": 6179.23215}, {"ts": 1775877540000, "open": 44.62, "high": 44.63, "low": 44.52, "close": 44.56, "volume": 217.809, "quote_volume": 9700.95076, "trades": 33, "taker_buy_quote": 7722.85161}, {"ts": 1775877600000, "open": 44.56, "high": 44.61, "low": 44.49, "close": 44.59, "volume": 245.95, "quote_volume": 10957.97204, "trades": 80, "taker_buy_quote": 6169.00335}, {"ts": 1775877660000, "open": 44.57, "high": 44.63, "low": 44.57, "close": 44.6, "volume": 129.844, "quote_volume": 5791.45561, "trades": 48, "taker_buy_quote": 3117.93541}, {"ts": 1775877720000, "open": 44.62, "high": 44.7, "low": 44.6, "close": 44.63, "volume": 124.524, "quote_volume": 5561.40768, "trades": 74, "taker_buy_quote": 3780.78771}, {"ts": 1775877780000, "open": 44.65, "high": 44.79, "low": 44.62, "close": 44.79, "volume": 277.354, "quote_volume": 12399.47145, "trades": 127, "taker_buy_quote": 10345.1198}, {"ts": 1775877840000, "open": 44.79, "high": 44.93, "low": 44.71, "close": 44.71, "volume": 377.745, "quote_volume": 16928.1848, "trades": 130, "taker_buy_quote": 10739.89967}, {"ts": 1775877900000, "open": 44.7, "high": 44.74, "low": 44.65, "close": 44.73, "volume": 149.381, "quote_volume": 6678.48902, "trades": 62, "taker_buy_quote": 3105.50583}, {"ts": 1775877960000, "open": 44.71, "high": 44.79, "low": 44.7, "close": 44.72, "volume": 56.412, "quote_volume": 2522.38335, "trades": 32, "taker_buy_quote": 360.97479}, {"ts": 1775878020000, "open": 44.68, "high": 44.75, "low": 44.63, "close": 44.63, "volume": 56.819, "quote_volume": 2538.90011, "trades": 42, "taker_buy_quote": 461.82067}, {"ts": 1775878080000, "open": 44.63, "high": 44.64, "low": 44.4, "close": 44.41, "volume": 860.533, "quote_volume": 38287.37963, "trades": 144, "taker_buy_quote": 23822.63564}, {"ts": 1775878140000, "open": 44.4, "high": 44.45, "low": 44.34, "close": 44.4, "volume": 430.699, "quote_volume": 19122.10024, "trades": 95, "taker_buy_quote": 12871.85261}, {"ts": 1775878200000, "open": 44.39, "high": 44.41, "low": 43.8, "close": 43.85, "volume": 3972.025, "quote_volume": 174741.01063, "trades": 795, "taker_buy_quote": 71955.19474}, {"ts": 1775878260000, "open": 43.84, "high": 43.9, "low": 43.68, "close": 43.69, "volume": 4056.378, "quote_volume": 177496.09711, "trades": 1004, "taker_buy_quote": 61368.36464}, {"ts": 1775878320000, "open": 43.72, "high": 43.81, "low": 43.6, "close": 43.7, "volume": 1426.19, "quote_volume": 62285.7858, "trades": 372, "taker_buy_quote": 15867.78166}, {"ts": 1775878380000, "open": 43.67, "high": 43.77, "low": 43.6, "close": 43.64, "volume": 846.969, "quote_volume": 36999.84872, "trades": 177, "taker_buy_quote": 11466.9448}, {"ts": 1775878440000, "open": 43.64, "high": 43.83, "low": 43.62, "close": 43.63, "volume": 346.704, "quote_volume": 15154.4286, "trades": 111, "taker_buy_quote": 10112.9356}, {"ts": 1775878500000, "open": 43.62, "high": 43.81, "low": 43.6, "close": 43.72, "volume": 1729.401, "quote_volume": 75449.66536, "trades": 222, "taker_buy_quote": 17228.73384}, {"ts": 1775878560000, "open": 43.72, "high": 43.89, "low": 43.62, "close": 43.84, "volume": 1142.951, "quote_volume": 50004.86348, "trades": 247, "taker_buy_quote": 18299.59152}, {"ts": 1775878620000, "open": 43.81, "high": 43.96, "low": 43.75, "close": 43.75, "volume": 250.825, "quote_volume": 10988.75463, "trades": 47, "taker_buy_quote": 1985.35139}, {"ts": 1775878680000, "open": 43.78, "high": 43.82, "low": 43.71, "close": 43.81, "volume": 141.065, "quote_volume": 6171.45628, "trades": 58, "taker_buy_quote": 1670.71042}, {"ts": 1775878740000, "open": 43.79, "high": 43.94, "low": 43.77, "close": 43.89, "volume": 378.8, "quote_volume": 16612.68673, "trades": 264, "taker_buy_quote": 11880.01653}, {"ts": 1775878800000, "open": 43.87, "high": 43.92, "low": 43.8, "close": 43.84, "volume": 469.552, "quote_volume": 20593.56209, "trades": 165, "taker_buy_quote": 9604.97537}, {"ts": 1775878860000, "open": 43.85, "high": 44.0, "low": 43.85, "close": 43.98, "volume": 191.842, "quote_volume": 8429.21282, "trades": 112, "taker_buy_quote": 4876.11717}, {"ts": 1775878920000, "open": 43.99, "high": 44.1, "low": 43.99, "close": 44.05, "volume": 259.757, "quote_volume": 11443.71791, "trades": 102, "taker_buy_quote": 6219.66265}, {"ts": 1775878980000, "open": 44.06, "high": 44.06, "low": 43.89, "close": 43.99, "volume": 1470.443, "quote_volume": 64597.28935, "trades": 292, "taker_buy_quote": 47883.26858}, {"ts": 1775879040000, "open": 44.0, "high": 44.08, "low": 43.88, "close": 43.88, "volume": 656.819, "quote_volume": 28901.92845, "trades": 206, "taker_buy_quote": 16575.57443}, {"ts": 1775879100000, "open": 43.87, "high": 43.97, "low": 43.87, "close": 43.95, "volume": 298.302, "quote_volume": 13100.80526, "trades": 85, "taker_buy_quote": 6013.32887}, {"ts": 1775879160000, "open": 43.94, "high": 44.04, "low": 43.86, "close": 44.04, "volume": 160.437, "quote_volume": 7049.40404, "trades": 71, "taker_buy_quote": 3994.82798}, {"ts": 1775879220000, "open": 44.03, "high": 44.13, "low": 44.03, "close": 44.12, "volume": 462.413, "quote_volume": 20384.04284, "trades": 157, "taker_buy_quote": 14163.94816}, {"ts": 1775879280000, "open": 44.13, "high": 44.15, "low": 44.04, "close": 44.04, "volume": 125.231, "quote_volume": 5521.22718, "trades": 67, "taker_buy_quote": 2934.03906}, {"ts": 1775879340000, "open": 44.03, "high": 44.1, "low": 44.01, "close": 44.06, "volume": 247.901, "quote_volume": 10921.33886, "trades": 94, "taker_buy_quote": 9052.91929}, {"ts": 1775879400000, "open": 44.06, "high": 44.26, "low": 44.04, "close": 44.12, "volume": 885.501, "quote_volume": 39069.90562, "trades": 206, "taker_buy_quote": 31495.34832}, {"ts": 1775879460000, "open": 44.11, "high": 44.2, "low": 44.11, "close": 44.19, "volume": 201.942, "quote_volume": 8918.98566, "trades": 72, "taker_buy_quote": 6621.96}, {"ts": 1775879520000, "open": 44.17, "high": 44.23, "low": 44.12, "close": 44.15, "volume": 220.425, "quote_volume": 9740.2649, "trades": 43, "taker_buy_quote": 1669.42565}, {"ts": 1775879580000, "open": 44.16, "high": 44.19, "low": 43.8, "close": 43.98, "volume": 1955.168, "quote_volume": 85977.89731, "trades": 339, "taker_buy_quote": 61134.77181}, {"ts": 1775879640000, "open": 43.97, "high": 44.03, "low": 43.95, "close": 43.96, "volume": 488.888, "quote_volume": 21504.07287, "trades": 117, "taker_buy_quote": 8942.33949}, {"ts": 1775879700000, "open": 43.95, "high": 43.96, "low": 43.87, "close": 43.88, "volume": 349.362, "quote_volume": 15337.61745, "trades": 133, "taker_buy_quote": 4815.0014}, {"ts": 1775879760000, "open": 43.88, "high": 43.89, "low": 43.76, "close": 43.83, "volume": 457.381, "quote_volume": 20044.67215, "trades": 119, "taker_buy_quote": 2542.87157}, {"ts": 1775879820000, "open": 43.82, "high": 43.93, "low": 43.8, "close": 43.9, "volume": 352.502, "quote_volume": 15457.90901, "trades": 164, "taker_buy_quote": 8947.71303}, {"ts": 1775879880000, "open": 43.9, "high": 44.01, "low": 43.9, "close": 43.99, "volume": 128.484, "quote_volume": 5650.46497, "trades": 50, "taker_buy_quote": 2430.02165}, {"ts": 1775879940000, "open": 44.0, "high": 44.03, "low": 43.93, "close": 43.98, "volume": 121.421, "quote_volume": 5339.86298, "trades": 50, "taker_buy_quote": 2262.13961}, {"ts": 1775880000000, "open": 43.98, "high": 44.1, "low": 43.98, "close": 44.1, "volume": 158.33, "quote_volume": 6974.44623, "trades": 54, "taker_buy_quote": 4497.56959}, {"ts": 1775880060000, "open": 44.11, "high": 44.3, "low": 44.1, "close": 44.2, "volume": 259.846, "quote_volume": 11485.69219, "trades": 78, "taker_buy_quote": 8013.62175}, {"ts": 1775880120000, "open": 44.2, "high": 44.21, "low": 44.01, "close": 44.02, "volume": 198.669, "quote_volume": 8750.41242, "trades": 62, "taker_buy_quote": 1348.02003}, {"ts": 1775880180000, "open": 44.04, "high": 44.04, "low": 43.91, "close": 44.01, "volume": 255.189, "quote_volume": 11222.05666, "trades": 92, "taker_buy_quote": 6131.63723}, {"ts": 1775880240000, "open": 44.02, "high": 44.07, "low": 43.92, "close": 43.93, "volume": 93.689, "quote_volume": 4122.42516, "trades": 44, "taker_buy_quote": 2542.67149}, {"ts": 1775880300000, "open": 43.94, "high": 43.96, "low": 43.86, "close": 43.89, "volume": 338.643, "quote_volume": 14862.55098, "trades": 87, "taker_buy_quote": 11312.13842}, {"ts": 1775880360000, "open": 43.88, "high": 44.01, "low": 43.81, "close": 43.83, "volume": 872.249, "quote_volume": 38321.66519, "trades": 309, "taker_buy_quote": 31461.20846}, {"ts": 1775880420000, "open": 43.83, "high": 43.9, "low": 43.76, "close": 43.89, "volume": 749.203, "quote_volume": 32844.78357, "trades": 166, "taker_buy_quote": 27112.08717}, {"ts": 1775880480000, "open": 43.91, "high": 44.01, "low": 43.88, "close": 44.01, "volume": 303.403, "quote_volume": 13332.60343, "trades": 111, "taker_buy_quote": 6395.42482}, {"ts": 1775880540000, "open": 43.97, "high": 43.97, "low": 43.86, "close": 43.92, "volume": 296.927, "quote_volume": 13039.28339, "trades": 114, "taker_buy_quote": 10099.49228}, {"ts": 1775880600000, "open": 43.94, "high": 44.07, "low": 43.93, "close": 44.04, "volume": 494.286, "quote_volume": 21734.44397, "trades": 146, "taker_buy_quote": 14346.32095}, {"ts": 1775880660000, "open": 44.04, "high": 44.06, "low": 43.99, "close": 44.04, "volume": 371.212, "quote_volume": 16341.30115, "trades": 108, "taker_buy_quote": 6680.3911}, {"ts": 1775880720000, "open": 44.02, "high": 44.05, "low": 43.99, "close": 44.04, "volume": 431.718, "quote_volume": 19003.69066, "trades": 83, "taker_buy_quote": 17993.86525}, {"ts": 1775880780000, "open": 44.03, "high": 44.04, "low": 43.85, "close": 43.9, "volume": 340.528, "quote_volume": 14972.2233, "trades": 104, "taker_buy_quote": 6529.20094}, {"ts": 1775880840000, "open": 43.89, "high": 43.91, "low": 43.83, "close": 43.85, "volume": 270.761, "quote_volume": 11877.66739, "trades": 94, "taker_buy_quote": 8971.73896}, {"ts": 1775880900000, "open": 43.84, "high": 43.96, "low": 43.82, "close": 43.94, "volume": 350.672, "quote_volume": 15400.79665, "trades": 150, "taker_buy_quote": 9904.33835}, {"ts": 1775880960000, "open": 43.92, "high": 43.96, "low": 43.91, "close": 43.95, "volume": 42.58, "quote_volume": 1870.88846, "trades": 33, "taker_buy_quote": 694.21193}, {"ts": 1775881020000, "open": 44.0, "high": 44.07, "low": 43.99, "close": 44.04, "volume": 323.667, "quote_volume": 14246.51083, "trades": 102, "taker_buy_quote": 9215.37851}, {"ts": 1775881080000, "open": 44.09, "high": 44.12, "low": 44.05, "close": 44.11, "volume": 78.149, "quote_volume": 3446.0982, "trades": 52, "taker_buy_quote": 884.40462}, {"ts": 1775881140000, "open": 44.07, "high": 44.07, "low": 43.96, "close": 43.99, "volume": 185.491, "quote_volume": 8164.2206, "trades": 57, "taker_buy_quote": 986.03033}, {"ts": 1775881200000, "open": 43.99, "high": 44.11, "low": 43.99, "close": 44.06, "volume": 57.067, "quote_volume": 2514.81241, "trades": 34, "taker_buy_quote": 279.53234}, {"ts": 1775881260000, "open": 44.09, "high": 44.18, "low": 44.09, "close": 44.14, "volume": 93.762, "quote_volume": 4138.2656, "trades": 47, "taker_buy_quote": 2585.48663}, {"ts": 1775881320000, "open": 44.12, "high": 44.12, "low": 44.01, "close": 44.01, "volume": 142.131, "quote_volume": 6261.20412, "trades": 47, "taker_buy_quote": 4413.29444}, {"ts": 1775881380000, "open": 44.0, "high": 44.03, "low": 43.82, "close": 43.91, "volume": 630.698, "quote_volume": 27696.89488, "trades": 158, "taker_buy_quote": 18476.45747}, {"ts": 1775881440000, "open": 43.9, "high": 43.91, "low": 43.81, "close": 43.81, "volume": 129.947, "quote_volume": 5699.07792, "trades": 43, "taker_buy_quote": 1948.7833}, {"ts": 1775881500000, "open": 43.81, "high": 43.85, "low": 43.7, "close": 43.7, "volume": 238.117, "quote_volume": 10427.96718, "trades": 71, "taker_buy_quote": 2771.34016}, {"ts": 1775881560000, "open": 43.69, "high": 43.76, "low": 43.6, "close": 43.68, "volume": 1084.122, "quote_volume": 47325.30707, "trades": 184, "taker_buy_quote": 10307.94996}, {"ts": 1775881620000, "open": 43.69, "high": 43.74, "low": 43.64, "close": 43.68, "volume": 396.368, "quote_volume": 17325.35768, "trades": 89, "taker_buy_quote": 10807.62612}, {"ts": 1775881680000, "open": 43.68, "high": 43.7, "low": 43.07, "close": 43.31, "volume": 11163.098, "quote_volume": 484113.12868, "trades": 1109, "taker_buy_quote": 113123.11454}, {"ts": 1775881740000, "open": 43.32, "high": 43.47, "low": 43.29, "close": 43.37, "volume": 1160.302, "quote_volume": 50314.31984, "trades": 318, "taker_buy_quote": 12554.12601}, {"ts": 1775881800000, "open": 43.36, "high": 43.44, "low": 43.3, "close": 43.36, "volume": 854.908, "quote_volume": 37081.87332, "trades": 232, "taker_buy_quote": 22177.18961}, {"ts": 1775881860000, "open": 43.35, "high": 43.58, "low": 43.28, "close": 43.57, "volume": 479.932, "quote_volume": 20830.68399, "trades": 181, "taker_buy_quote": 8714.37488}, {"ts": 1775881920000, "open": 43.59, "high": 43.64, "low": 43.53, "close": 43.56, "volume": 279.935, "quote_volume": 12199.53858, "trades": 114, "taker_buy_quote": 2829.90614}, {"ts": 1775881980000, "open": 43.59, "high": 43.63, "low": 43.54, "close": 43.56, "volume": 323.341, "quote_volume": 14097.01813, "trades": 63, "taker_buy_quote": 9317.64243}, {"ts": 1775882040000, "open": 43.57, "high": 43.59, "low": 43.53, "close": 43.57, "volume": 42.63, "quote_volume": 1857.01515, "trades": 80, "taker_buy_quote": 854.13037}, {"ts": 1775882100000, "open": 43.56, "high": 43.58, "low": 43.46, "close": 43.48, "volume": 252.864, "quote_volume": 11004.38699, "trades": 175, "taker_buy_quote": 4095.41025}, {"ts": 1775882160000, "open": 43.48, "high": 43.54, "low": 43.48, "close": 43.51, "volume": 123.473, "quote_volume": 5370.96441, "trades": 53, "taker_buy_quote": 3469.14454}, {"ts": 1775882220000, "open": 43.51, "high": 43.54, "low": 43.45, "close": 43.52, "volume": 467.127, "quote_volume": 20319.98253, "trades": 220, "taker_buy_quote": 7932.45774}, {"ts": 1775882280000, "open": 43.53, "high": 43.54, "low": 43.28, "close": 43.32, "volume": 551.495, "quote_volume": 23921.0506, "trades": 228, "taker_buy_quote": 2853.15106}, {"ts": 1775882340000, "open": 43.33, "high": 43.41, "low": 43.29, "close": 43.29, "volume": 673.627, "quote_volume": 29191.83232, "trades": 521, "taker_buy_quote": 18418.91025}, {"ts": 1775882400000, "open": 43.3, "high": 43.5, "low": 43.3, "close": 43.49, "volume": 501.116, "quote_volume": 21756.28382, "trades": 417, "taker_buy_quote": 7042.92453}, {"ts": 1775882460000, "open": 43.49, "high": 43.56, "low": 43.46, "close": 43.49, "volume": 529.901, "quote_volume": 23050.35053, "trades": 344, "taker_buy_quote": 13762.45061}, {"ts": 1775882520000, "open": 43.5, "high": 43.64, "low": 43.5, "close": 43.63, "volume": 650.503, "quote_volume": 28340.32828, "trades": 360, "taker_buy_quote": 15338.77151}, {"ts": 1775882580000, "open": 43.63, "high": 43.72, "low": 43.57, "close": 43.68, "volume": 620.955, "quote_volume": 27097.8778, "trades": 673, "taker_buy_quote": 12713.93655}, {"ts": 1775882640000, "open": 43.66, "high": 43.68, "low": 43.62, "close": 43.62, "volume": 186.072, "quote_volume": 8123.82452, "trades": 105, "taker_buy_quote": 4307.62183}, {"ts": 1775882700000, "open": 43.62, "high": 43.79, "low": 43.62, "close": 43.72, "volume": 463.998, "quote_volume": 20282.36984, "trades": 261, "taker_buy_quote": 10812.84747}, {"ts": 1775882760000, "open": 43.72, "high": 43.72, "low": 43.65, "close": 43.65, "volume": 292.809, "quote_volume": 12787.30279, "trades": 394, "taker_buy_quote": 8614.76561}, {"ts": 1775882820000, "open": 43.65, "high": 43.73, "low": 43.64, "close": 43.71, "volume": 295.252, "quote_volume": 12899.09451, "trades": 219, "taker_buy_quote": 4221.88097}, {"ts": 1775882880000, "open": 43.74, "high": 43.76, "low": 43.67, "close": 43.74, "volume": 216.253, "quote_volume": 9451.51295, "trades": 181, "taker_buy_quote": 3568.34085}, {"ts": 1775882940000, "open": 43.73, "high": 43.73, "low": 43.62, "close": 43.65, "volume": 708.567, "quote_volume": 30963.4342, "trades": 172, "taker_buy_quote": 4654.01146}, {"ts": 1775883000000, "open": 43.64, "high": 43.7, "low": 43.64, "close": 43.67, "volume": 29.012, "quote_volume": 1267.12052, "trades": 61, "taker_buy_quote": 899.75498}, {"ts": 1775883060000, "open": 43.66, "high": 43.67, "low": 43.52, "close": 43.59, "volume": 203.898, "quote_volume": 8887.42587, "trades": 52, "taker_buy_quote": 5048.36937}, {"ts": 1775883120000, "open": 43.63, "high": 43.65, "low": 43.53, "close": 43.57, "volume": 263.148, "quote_volume": 11460.86236, "trades": 77, "taker_buy_quote": 1057.37832}, {"ts": 1775883180000, "open": 43.57, "high": 43.61, "low": 43.56, "close": 43.58, "volume": 89.438, "quote_volume": 3898.55264, "trades": 86, "taker_buy_quote": 650.94071}, {"ts": 1775883240000, "open": 43.63, "high": 43.67, "low": 43.63, "close": 43.65, "volume": 79.564, "quote_volume": 3473.31555, "trades": 46, "taker_buy_quote": 1310.85365}, {"ts": 1775883300000, "open": 43.68, "high": 43.7, "low": 43.66, "close": 43.69, "volume": 32.918, "quote_volume": 1437.64376, "trades": 22, "taker_buy_quote": 545.7133}, {"ts": 1775883360000, "open": 43.71, "high": 43.72, "low": 43.61, "close": 43.66, "volume": 68.821, "quote_volume": 3006.79211, "trades": 56, "taker_buy_quote": 1362.35064}, {"ts": 1775883420000, "open": 43.69, "high": 43.8, "low": 43.69, "close": 43.75, "volume": 99.991, "quote_volume": 4372.34732, "trades": 139, "taker_buy_quote": 3373.60626}, {"ts": 1775883480000, "open": 43.77, "high": 43.78, "low": 43.72, "close": 43.74, "volume": 90.419, "quote_volume": 3958.22282, "trades": 27, "taker_buy_quote": 962.85451}, {"ts": 1775883540000, "open": 43.71, "high": 43.78, "low": 43.55, "close": 43.69, "volume": 803.002, "quote_volume": 35056.80601, "trades": 250, "taker_buy_quote": 9530.64854}, {"ts": 1775883600000, "open": 43.69, "high": 43.81, "low": 43.68, "close": 43.81, "volume": 123.784, "quote_volume": 5412.22151, "trades": 87, "taker_buy_quote": 5091.71006}, {"ts": 1775883660000, "open": 43.82, "high": 44.01, "low": 43.82, "close": 43.92, "volume": 612.98, "quote_volume": 26949.67488, "trades": 253, "taker_buy_quote": 20905.33589}, {"ts": 1775883720000, "open": 43.9, "high": 43.91, "low": 43.88, "close": 43.88, "volume": 347.399, "quote_volume": 15249.73803, "trades": 40, "taker_buy_quote": 4139.42083}, {"ts": 1775883780000, "open": 43.89, "high": 43.89, "low": 43.81, "close": 43.83, "volume": 363.832, "quote_volume": 15947.74108, "trades": 64, "taker_buy_quote": 3455.34615}, {"ts": 1775883840000, "open": 43.83, "high": 43.89, "low": 43.77, "close": 43.77, "volume": 227.553, "quote_volume": 9974.43581, "trades": 93, "taker_buy_quote": 5517.02923}, {"ts": 1775883900000, "open": 43.78, "high": 43.82, "low": 43.76, "close": 43.82, "volume": 58.249, "quote_volume": 2550.48556, "trades": 19, "taker_buy_quote": 2242.26991}, {"ts": 1775883960000, "open": 43.81, "high": 43.81, "low": 43.67, "close": 43.68, "volume": 106.094, "quote_volume": 4638.12232, "trades": 48, "taker_buy_quote": 492.03092}, {"ts": 1775884020000, "open": 43.69, "high": 43.71, "low": 43.58, "close": 43.68, "volume": 338.73, "quote_volume": 14785.81576, "trades": 90, "taker_buy_quote": 2464.78781}, {"ts": 1775884080000, "open": 43.68, "high": 43.68, "low": 43.6, "close": 43.6, "volume": 89.528, "quote_volume": 3906.74455, "trades": 28, "taker_buy_quote": 2062.9922}, {"ts": 1775884140000, "open": 43.61, "high": 43.68, "low": 43.61, "close": 43.63, "volume": 235.286, "quote_volume": 10266.68981, "trades": 48, "taker_buy_quote": 5272.48131}, {"ts": 1775884200000, "open": 43.63, "high": 43.64, "low": 43.62, "close": 43.63, "volume": 8.91, "quote_volume": 388.76502, "trades": 8, "taker_buy_quote": 229.18819}, {"ts": 1775884260000, "open": 43.63, "high": 43.64, "low": 43.61, "close": 43.61, "volume": 13.267, "quote_volume": 578.87986, "trades": 9, "taker_buy_quote": 120.42109}, {"ts": 1775884320000, "open": 43.63, "high": 43.68, "low": 43.49, "close": 43.53, "volume": 237.817, "quote_volume": 10359.00049, "trades": 70, "taker_buy_quote": 1531.3346}, {"ts": 1775884380000, "open": 43.53, "high": 43.54, "low": 43.43, "close": 43.43, "volume": 538.007, "quote_volume": 23402.48225, "trades": 79, "taker_buy_quote": 16910.30522}, {"ts": 1775884440000, "open": 43.44, "high": 43.48, "low": 43.39, "close": 43.42, "volume": 171.185, "quote_volume": 7435.57232, "trades": 69, "taker_buy_quote": 4374.02768}, {"ts": 1775884500000, "open": 43.41, "high": 43.58, "low": 43.41, "close": 43.58, "volume": 116.001, "quote_volume": 5048.78915, "trades": 49, "taker_buy_quote": 2700.51349}, {"ts": 1775884560000, "open": 43.58, "high": 43.6, "low": 43.54, "close": 43.6, "volume": 40.914, "quote_volume": 1782.67029, "trades": 23, "taker_buy_quote": 133.36716}, {"ts": 1775884620000, "open": 43.61, "high": 43.7, "low": 43.59, "close": 43.62, "volume": 93.995, "quote_volume": 4100.6862, "trades": 49, "taker_buy_quote": 773.87279}, {"ts": 1775884680000, "open": 43.64, "high": 43.67, "low": 43.62, "close": 43.63, "volume": 74.325, "quote_volume": 3243.98141, "trades": 33, "taker_buy_quote": 1030.29119}, {"ts": 1775884740000, "open": 43.64, "high": 43.64, "low": 43.56, "close": 43.56, "volume": 71.015, "quote_volume": 3095.88865, "trades": 37, "taker_buy_quote": 57.20976}, {"ts": 1775884800000, "open": 43.56, "high": 43.63, "low": 43.51, "close": 43.63, "volume": 117.888, "quote_volume": 5134.29843, "trades": 40, "taker_buy_quote": 3730.3604}, {"ts": 1775884860000, "open": 43.62, "high": 43.64, "low": 43.6, "close": 43.64, "volume": 54.056, "quote_volume": 2357.99384, "trades": 19, "taker_buy_quote": 825.21158}, {"ts": 1775884920000, "open": 43.65, "high": 43.67, "low": 43.62, "close": 43.64, "volume": 14.502, "quote_volume": 632.97559, "trades": 21, "taker_buy_quote": 139.06426}, {"ts": 1775884980000, "open": 43.61, "high": 43.62, "low": 43.57, "close": 43.59, "volume": 48.881, "quote_volume": 2131.48617, "trades": 70, "taker_buy_quote": 1868.41542}, {"ts": 1775885040000, "open": 43.58, "high": 43.65, "low": 43.58, "close": 43.63, "volume": 780.622, "quote_volume": 34033.35239, "trades": 99, "taker_buy_quote": 30487.57955}, {"ts": 1775885100000, "open": 43.63, "high": 43.66, "low": 43.6, "close": 43.65, "volume": 31.027, "quote_volume": 1353.73145, "trades": 37, "taker_buy_quote": 440.46658}, {"ts": 1775885160000, "open": 43.65, "high": 43.68, "low": 43.65, "close": 43.66, "volume": 32.106, "quote_volume": 1401.93275, "trades": 31, "taker_buy_quote": 924.25041}, {"ts": 1775885220000, "open": 43.64, "high": 43.67, "low": 43.62, "close": 43.64, "volume": 46.998, "quote_volume": 2051.08206, "trades": 22, "taker_buy_quote": 901.70859}, {"ts": 1775885280000, "open": 43.66, "high": 43.67, "low": 43.49, "close": 43.55, "volume": 936.815, "quote_volume": 40781.49609, "trades": 179, "taker_buy_quote": 2185.63086}, {"ts": 1775885340000, "open": 43.55, "high": 43.55, "low": 43.45, "close": 43.48, "volume": 54.821, "quote_volume": 2383.55345, "trades": 89, "taker_buy_quote": 1619.54974}, {"ts": 1775885400000, "open": 43.48, "high": 43.52, "low": 43.47, "close": 43.5, "volume": 115.736, "quote_volume": 5033.1275, "trades": 91, "taker_buy_quote": 3756.59236}, {"ts": 1775885460000, "open": 43.53, "high": 43.65, "low": 43.53, "close": 43.65, "volume": 87.592, "quote_volume": 3818.37474, "trades": 29, "taker_buy_quote": 1339.13976}, {"ts": 1775885520000, "open": 43.68, "high": 43.74, "low": 43.68, "close": 43.71, "volume": 103.885, "quote_volume": 4539.13447, "trades": 49, "taker_buy_quote": 2563.56177}, {"ts": 1775885580000, "open": 43.74, "high": 43.8, "low": 43.73, "close": 43.79, "volume": 73.844, "quote_volume": 3232.11117, "trades": 34, "taker_buy_quote": 2581.41538}, {"ts": 1775885640000, "open": 43.78, "high": 43.83, "low": 43.72, "close": 43.8, "volume": 420.428, "quote_volume": 18394.64256, "trades": 284, "taker_buy_quote": 4080.53993}, {"ts": 1775885700000, "open": 43.81, "high": 43.83, "low": 43.68, "close": 43.68, "volume": 202.074, "quote_volume": 8842.96424, "trades": 214, "taker_buy_quote": 4903.53981}, {"ts": 1775885760000, "open": 43.67, "high": 43.67, "low": 43.59, "close": 43.62, "volume": 554.572, "quote_volume": 24201.48609, "trades": 155, "taker_buy_quote": 18888.80778}, {"ts": 1775885820000, "open": 43.63, "high": 43.63, "low": 43.51, "close": 43.54, "volume": 407.951, "quote_volume": 17760.8455, "trades": 99, "taker_buy_quote": 12226.12163}, {"ts": 1775885880000, "open": 43.55, "high": 43.57, "low": 43.48, "close": 43.49, "volume": 184.996, "quote_volume": 8053.81644, "trades": 110, "taker_buy_quote": 3765.35632}, {"ts": 1775885940000, "open": 43.5, "high": 43.57, "low": 43.49, "close": 43.52, "volume": 179.218, "quote_volume": 7801.09542, "trades": 86, "taker_buy_quote": 3530.95066}, {"ts": 1775886000000, "open": 43.53, "high": 43.6, "low": 43.51, "close": 43.58, "volume": 108.327, "quote_volume": 4716.61019, "trades": 133, "taker_buy_quote": 2263.69674}, {"ts": 1775886060000, "open": 43.58, "high": 43.6, "low": 43.54, "close": 43.54, "volume": 123.772, "quote_volume": 5392.45168, "trades": 112, "taker_buy_quote": 1937.7513}, {"ts": 1775886120000, "open": 43.54, "high": 43.66, "low": 43.53, "close": 43.63, "volume": 118.961, "quote_volume": 5187.1178, "trades": 164, "taker_buy_quote": 2268.24666}, {"ts": 1775886180000, "open": 43.67, "high": 43.68, "low": 43.59, "close": 43.59, "volume": 109.239, "quote_volume": 4764.90642, "trades": 65, "taker_buy_quote": 418.28607}, {"ts": 1775886240000, "open": 43.57, "high": 43.58, "low": 43.46, "close": 43.51, "volume": 281.763, "quote_volume": 12260.0248, "trades": 222, "taker_buy_quote": 4079.07375}, {"ts": 1775886300000, "open": 43.5, "high": 43.54, "low": 43.44, "close": 43.53, "volume": 132.916, "quote_volume": 5779.63575, "trades": 41, "taker_buy_quote": 2743.10832}, {"ts": 1775886360000, "open": 43.52, "high": 43.65, "low": 43.48, "close": 43.64, "volume": 89.257, "quote_volume": 3888.57003, "trades": 27, "taker_buy_quote": 3016.1334}, {"ts": 1775886420000, "open": 43.66, "high": 43.77, "low": 43.66, "close": 43.66, "volume": 92.268, "quote_volume": 4034.27659, "trades": 47, "taker_buy_quote": 947.83308}, {"ts": 1775886480000, "open": 43.66, "high": 43.66, "low": 43.62, "close": 43.62, "volume": 10.27, "quote_volume": 448.26243, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775886540000, "open": 43.67, "high": 43.67, "low": 43.64, "close": 43.64, "volume": 33.74, "quote_volume": 1472.93192, "trades": 21, "taker_buy_quote": 127.73475}, {"ts": 1775886600000, "open": 43.64, "high": 43.74, "low": 43.62, "close": 43.74, "volume": 134.394, "quote_volume": 5867.19253, "trades": 69, "taker_buy_quote": 4719.50622}, {"ts": 1775886660000, "open": 43.77, "high": 43.78, "low": 43.71, "close": 43.78, "volume": 322.147, "quote_volume": 14097.50577, "trades": 40, "taker_buy_quote": 1324.41717}, {"ts": 1775886720000, "open": 43.8, "high": 43.87, "low": 43.73, "close": 43.78, "volume": 687.861, "quote_volume": 30138.26833, "trades": 153, "taker_buy_quote": 9034.32969}, {"ts": 1775886780000, "open": 43.78, "high": 43.79, "low": 43.71, "close": 43.71, "volume": 131.173, "quote_volume": 5741.99901, "trades": 97, "taker_buy_quote": 1712.05972}, {"ts": 1775886840000, "open": 43.72, "high": 43.95, "low": 43.72, "close": 43.93, "volume": 3693.238, "quote_volume": 161867.89116, "trades": 322, "taker_buy_quote": 157429.26696}, {"ts": 1775886900000, "open": 43.92, "high": 43.95, "low": 43.86, "close": 43.87, "volume": 523.989, "quote_volume": 23011.34713, "trades": 65, "taker_buy_quote": 5826.34249}, {"ts": 1775886960000, "open": 43.88, "high": 43.9, "low": 43.83, "close": 43.83, "volume": 25.4, "quote_volume": 1113.83689, "trades": 16, "taker_buy_quote": 978.10483}, {"ts": 1775887020000, "open": 43.85, "high": 43.87, "low": 43.84, "close": 43.86, "volume": 99.144, "quote_volume": 4347.55469, "trades": 35, "taker_buy_quote": 1533.98249}, {"ts": 1775887080000, "open": 43.86, "high": 43.86, "low": 43.74, "close": 43.8, "volume": 326.699, "quote_volume": 14323.37881, "trades": 29, "taker_buy_quote": 822.95612}, {"ts": 1775887140000, "open": 43.82, "high": 43.87, "low": 43.81, "close": 43.87, "volume": 91.574, "quote_volume": 4013.10572, "trades": 41, "taker_buy_quote": 1468.93718}, {"ts": 1775887200000, "open": 43.87, "high": 43.92, "low": 43.85, "close": 43.92, "volume": 47.938, "quote_volume": 2103.46625, "trades": 38, "taker_buy_quote": 386.62412}, {"ts": 1775887260000, "open": 43.94, "high": 44.06, "low": 43.9, "close": 43.99, "volume": 343.597, "quote_volume": 15112.04814, "trades": 109, "taker_buy_quote": 11511.99694}, {"ts": 1775887320000, "open": 43.99, "high": 44.0, "low": 43.83, "close": 43.83, "volume": 839.589, "quote_volume": 36865.45267, "trades": 104, "taker_buy_quote": 2696.05957}, {"ts": 1775887380000, "open": 43.82, "high": 43.83, "low": 43.76, "close": 43.76, "volume": 545.141, "quote_volume": 23877.04189, "trades": 81, "taker_buy_quote": 12516.13467}, {"ts": 1775887440000, "open": 43.75, "high": 43.79, "low": 43.64, "close": 43.73, "volume": 592.475, "quote_volume": 25876.91482, "trades": 114, "taker_buy_quote": 17469.10946}, {"ts": 1775887500000, "open": 43.75, "high": 43.78, "low": 43.71, "close": 43.76, "volume": 84.498, "quote_volume": 3695.66935, "trades": 39, "taker_buy_quote": 1170.24425}, {"ts": 1775887560000, "open": 43.73, "high": 43.73, "low": 43.69, "close": 43.7, "volume": 97.258, "quote_volume": 4250.62275, "trades": 37, "taker_buy_quote": 1389.15546}, {"ts": 1775887620000, "open": 43.7, "high": 43.73, "low": 43.66, "close": 43.66, "volume": 89.758, "quote_volume": 3921.3788, "trades": 39, "taker_buy_quote": 922.38502}, {"ts": 1775887680000, "open": 43.68, "high": 43.71, "low": 43.63, "close": 43.65, "volume": 184.063, "quote_volume": 8040.11106, "trades": 37, "taker_buy_quote": 3294.14067}, {"ts": 1775887740000, "open": 43.64, "high": 43.65, "low": 43.6, "close": 43.65, "volume": 171.371, "quote_volume": 7475.47729, "trades": 44, "taker_buy_quote": 1812.10433}, {"ts": 1775887800000, "open": 43.67, "high": 43.73, "low": 43.65, "close": 43.7, "volume": 125.017, "quote_volume": 5461.94896, "trades": 41, "taker_buy_quote": 4943.54206}, {"ts": 1775887860000, "open": 43.69, "high": 43.7, "low": 43.65, "close": 43.67, "volume": 78.037, "quote_volume": 3408.29329, "trades": 19, "taker_buy_quote": 3232.00106}, {"ts": 1775887920000, "open": 43.67, "high": 43.67, "low": 43.6, "close": 43.64, "volume": 41.969, "quote_volume": 1831.01538, "trades": 14, "taker_buy_quote": 1307.10532}, {"ts": 1775887980000, "open": 43.65, "high": 43.65, "low": 43.64, "close": 43.64, "volume": 39.078, "quote_volume": 1705.67372, "trades": 11, "taker_buy_quote": 1491.89148}, {"ts": 1775888040000, "open": 43.62, "high": 43.67, "low": 43.62, "close": 43.65, "volume": 53.847, "quote_volume": 2350.71467, "trades": 16, "taker_buy_quote": 409.66036}, {"ts": 1775888100000, "open": 43.66, "high": 43.88, "low": 43.66, "close": 43.77, "volume": 142.125, "quote_volume": 6227.08481, "trades": 59, "taker_buy_quote": 4887.98535}, {"ts": 1775888160000, "open": 43.79, "high": 43.81, "low": 43.76, "close": 43.76, "volume": 78.393, "quote_volume": 3430.84022, "trades": 22, "taker_buy_quote": 862.41867}, {"ts": 1775888220000, "open": 43.75, "high": 43.81, "low": 43.71, "close": 43.81, "volume": 79.262, "quote_volume": 3467.25813, "trades": 31, "taker_buy_quote": 2649.99912}, {"ts": 1775888280000, "open": 43.78, "high": 43.78, "low": 43.7, "close": 43.7, "volume": 34.707, "quote_volume": 1519.10404, "trades": 12, "taker_buy_quote": 795.78078}, {"ts": 1775888340000, "open": 43.72, "high": 43.74, "low": 43.63, "close": 43.67, "volume": 77.674, "quote_volume": 3393.0811, "trades": 45, "taker_buy_quote": 1610.59207}, {"ts": 1775888400000, "open": 43.67, "high": 43.68, "low": 43.6, "close": 43.64, "volume": 48.026, "quote_volume": 2096.03465, "trades": 33, "taker_buy_quote": 805.77111}, {"ts": 1775888460000, "open": 43.59, "high": 43.64, "low": 43.55, "close": 43.56, "volume": 737.635, "quote_volume": 32162.01906, "trades": 204, "taker_buy_quote": 22936.97025}, {"ts": 1775888520000, "open": 43.56, "high": 43.66, "low": 43.55, "close": 43.63, "volume": 383.176, "quote_volume": 16718.06329, "trades": 55, "taker_buy_quote": 14976.006}, {"ts": 1775888580000, "open": 43.62, "high": 43.62, "low": 43.58, "close": 43.59, "volume": 529.252, "quote_volume": 23074.94559, "trades": 44, "taker_buy_quote": 1326.51772}, {"ts": 1775888640000, "open": 43.6, "high": 43.6, "low": 43.57, "close": 43.57, "volume": 68.576, "quote_volume": 2987.91577, "trades": 10, "taker_buy_quote": 2142.97541}, {"ts": 1775888700000, "open": 43.56, "high": 43.68, "low": 43.56, "close": 43.68, "volume": 247.624, "quote_volume": 10804.52915, "trades": 74, "taker_buy_quote": 9541.20585}, {"ts": 1775888760000, "open": 43.7, "high": 43.77, "low": 43.67, "close": 43.76, "volume": 339.275, "quote_volume": 14825.6224, "trades": 79, "taker_buy_quote": 7240.98112}, {"ts": 1775888820000, "open": 43.75, "high": 43.85, "low": 43.74, "close": 43.81, "volume": 78.03, "quote_volume": 3418.82285, "trades": 44, "taker_buy_quote": 1003.99755}, {"ts": 1775888880000, "open": 43.84, "high": 43.89, "low": 43.81, "close": 43.85, "volume": 275.027, "quote_volume": 12052.22907, "trades": 52, "taker_buy_quote": 7796.95664}, {"ts": 1775888940000, "open": 43.85, "high": 43.89, "low": 43.84, "close": 43.86, "volume": 75.559, "quote_volume": 3314.99587, "trades": 20, "taker_buy_quote": 3302.45421}, {"ts": 1775889000000, "open": 43.87, "high": 43.96, "low": 43.87, "close": 43.96, "volume": 158.236, "quote_volume": 6952.31472, "trades": 46, "taker_buy_quote": 6107.58383}, {"ts": 1775889060000, "open": 43.93, "high": 43.96, "low": 43.9, "close": 43.95, "volume": 138.778, "quote_volume": 6095.03155, "trades": 26, "taker_buy_quote": 2172.32892}, {"ts": 1775889120000, "open": 43.93, "high": 43.99, "low": 43.92, "close": 43.99, "volume": 335.077, "quote_volume": 14726.69082, "trades": 44, "taker_buy_quote": 10883.57117}, {"ts": 1775889180000, "open": 44.0, "high": 44.09, "low": 43.97, "close": 44.01, "volume": 733.579, "quote_volume": 32285.21038, "trades": 75, "taker_buy_quote": 30246.16759}, {"ts": 1775889240000, "open": 44.0, "high": 44.01, "low": 43.87, "close": 43.94, "volume": 407.698, "quote_volume": 17913.43217, "trades": 76, "taker_buy_quote": 14256.79569}, {"ts": 1775889300000, "open": 43.93, "high": 43.95, "low": 43.85, "close": 43.94, "volume": 41.971, "quote_volume": 1843.16456, "trades": 26, "taker_buy_quote": 383.80528}, {"ts": 1775889360000, "open": 43.93, "high": 43.93, "low": 43.79, "close": 43.8, "volume": 55.102, "quote_volume": 2416.19277, "trades": 36, "taker_buy_quote": 21.9}, {"ts": 1775889420000, "open": 43.79, "high": 43.79, "low": 43.67, "close": 43.7, "volume": 522.017, "quote_volume": 22825.91051, "trades": 95, "taker_buy_quote": 10126.13351}, {"ts": 1775889480000, "open": 43.69, "high": 43.72, "low": 43.68, "close": 43.69, "volume": 358.528, "quote_volume": 15672.76855, "trades": 23, "taker_buy_quote": 907.79295}, {"ts": 1775889540000, "open": 43.68, "high": 43.69, "low": 43.59, "close": 43.6, "volume": 551.342, "quote_volume": 24055.67944, "trades": 106, "taker_buy_quote": 9029.9}, {"ts": 1775889600000, "open": 43.6, "high": 43.6, "low": 43.45, "close": 43.5, "volume": 899.531, "quote_volume": 39135.93964, "trades": 142, "taker_buy_quote": 27131.80201}, {"ts": 1775889660000, "open": 43.5, "high": 43.57, "low": 43.46, "close": 43.54, "volume": 275.401, "quote_volume": 11988.453, "trades": 55, "taker_buy_quote": 6441.20346}, {"ts": 1775889720000, "open": 43.54, "high": 43.58, "low": 43.52, "close": 43.54, "volume": 163.302, "quote_volume": 7111.26163, "trades": 46, "taker_buy_quote": 94.69415}, {"ts": 1775889780000, "open": 43.54, "high": 43.59, "low": 43.51, "close": 43.57, "volume": 224.275, "quote_volume": 9766.69953, "trades": 60, "taker_buy_quote": 2844.93814}, {"ts": 1775889840000, "open": 43.56, "high": 43.56, "low": 43.53, "close": 43.53, "volume": 168.091, "quote_volume": 7318.58321, "trades": 36, "taker_buy_quote": 545.19171}, {"ts": 1775889900000, "open": 43.53, "high": 43.55, "low": 43.23, "close": 43.42, "volume": 5379.096, "quote_volume": 233705.49281, "trades": 509, "taker_buy_quote": 29035.85755}, {"ts": 1775889960000, "open": 43.44, "high": 43.57, "low": 43.4, "close": 43.48, "volume": 956.493, "quote_volume": 41591.96098, "trades": 185, "taker_buy_quote": 23711.59368}, {"ts": 1775890020000, "open": 43.48, "high": 43.48, "low": 43.36, "close": 43.46, "volume": 270.559, "quote_volume": 11745.9478, "trades": 115, "taker_buy_quote": 4258.21251}, {"ts": 1775890080000, "open": 43.47, "high": 43.52, "low": 43.42, "close": 43.5, "volume": 884.034, "quote_volume": 38433.38672, "trades": 189, "taker_buy_quote": 28163.2809}, {"ts": 1775890140000, "open": 43.55, "high": 43.69, "low": 43.45, "close": 43.66, "volume": 1184.519, "quote_volume": 51532.11615, "trades": 170, "taker_buy_quote": 31518.77614}, {"ts": 1775890200000, "open": 43.7, "high": 43.78, "low": 43.68, "close": 43.69, "volume": 176.872, "quote_volume": 7732.03943, "trades": 110, "taker_buy_quote": 1880.69324}, {"ts": 1775890260000, "open": 43.69, "high": 43.79, "low": 43.69, "close": 43.79, "volume": 19.967, "quote_volume": 873.48131, "trades": 55, "taker_buy_quote": 847.18928}, {"ts": 1775890320000, "open": 43.79, "high": 43.86, "low": 43.79, "close": 43.84, "volume": 336.014, "quote_volume": 14720.63395, "trades": 165, "taker_buy_quote": 11707.74946}, {"ts": 1775890380000, "open": 43.84, "high": 43.9, "low": 43.84, "close": 43.89, "volume": 332.784, "quote_volume": 14598.73054, "trades": 196, "taker_buy_quote": 13559.31863}, {"ts": 1775890440000, "open": 43.88, "high": 43.93, "low": 43.86, "close": 43.88, "volume": 305.382, "quote_volume": 13400.00669, "trades": 107, "taker_buy_quote": 10822.11704}, {"ts": 1775890500000, "open": 43.88, "high": 43.95, "low": 43.86, "close": 43.91, "volume": 952.866, "quote_volume": 41842.28709, "trades": 234, "taker_buy_quote": 29278.84351}, {"ts": 1775890560000, "open": 43.91, "high": 43.96, "low": 43.83, "close": 43.93, "volume": 505.647, "quote_volume": 22199.8471, "trades": 145, "taker_buy_quote": 17168.0771}, {"ts": 1775890620000, "open": 43.94, "high": 43.95, "low": 43.82, "close": 43.82, "volume": 486.858, "quote_volume": 21371.47069, "trades": 207, "taker_buy_quote": 18421.32375}, {"ts": 1775890680000, "open": 43.81, "high": 43.81, "low": 43.69, "close": 43.78, "volume": 733.866, "quote_volume": 32101.29277, "trades": 183, "taker_buy_quote": 28312.28469}, {"ts": 1775890740000, "open": 43.74, "high": 43.74, "low": 43.61, "close": 43.66, "volume": 505.571, "quote_volume": 22074.66885, "trades": 135, "taker_buy_quote": 14320.82767}, {"ts": 1775890800000, "open": 43.64, "high": 43.81, "low": 43.64, "close": 43.74, "volume": 595.974, "quote_volume": 26064.06026, "trades": 216, "taker_buy_quote": 20126.0926}, {"ts": 1775890860000, "open": 43.72, "high": 43.9, "low": 43.69, "close": 43.88, "volume": 516.907, "quote_volume": 22617.17881, "trades": 205, "taker_buy_quote": 17257.95563}, {"ts": 1775890920000, "open": 43.88, "high": 43.97, "low": 43.83, "close": 43.87, "volume": 569.693, "quote_volume": 25024.343, "trades": 106, "taker_buy_quote": 21311.81858}, {"ts": 1775890980000, "open": 43.86, "high": 44.01, "low": 43.84, "close": 43.99, "volume": 967.105, "quote_volume": 42481.42137, "trades": 372, "taker_buy_quote": 36761.22895}, {"ts": 1775891040000, "open": 44.0, "high": 44.02, "low": 43.88, "close": 43.95, "volume": 317.122, "quote_volume": 13938.32941, "trades": 135, "taker_buy_quote": 9542.14092}, {"ts": 1775891100000, "open": 43.94, "high": 43.95, "low": 43.82, "close": 43.82, "volume": 194.079, "quote_volume": 8520.00678, "trades": 55, "taker_buy_quote": 3439.92388}, {"ts": 1775891160000, "open": 43.82, "high": 43.86, "low": 43.77, "close": 43.79, "volume": 360.959, "quote_volume": 15817.2445, "trades": 133, "taker_buy_quote": 11631.62344}, {"ts": 1775891220000, "open": 43.79, "high": 43.9, "low": 43.79, "close": 43.89, "volume": 500.649, "quote_volume": 21949.68143, "trades": 89, "taker_buy_quote": 19782.28355}, {"ts": 1775891280000, "open": 43.89, "high": 44.02, "low": 43.89, "close": 43.91, "volume": 490.766, "quote_volume": 21578.09217, "trades": 156, "taker_buy_quote": 16057.27657}, {"ts": 1775891340000, "open": 43.93, "high": 44.1, "low": 43.93, "close": 44.1, "volume": 663.199, "quote_volume": 29197.61431, "trades": 105, "taker_buy_quote": 26432.56159}, {"ts": 1775891400000, "open": 44.09, "high": 44.28, "low": 44.09, "close": 44.17, "volume": 1456.837, "quote_volume": 64380.72951, "trades": 543, "taker_buy_quote": 46483.77268}, {"ts": 1775891460000, "open": 44.2, "high": 44.2, "low": 44.05, "close": 44.13, "volume": 293.636, "quote_volume": 12961.31084, "trades": 226, "taker_buy_quote": 4512.52636}, {"ts": 1775891520000, "open": 44.11, "high": 44.24, "low": 44.09, "close": 44.24, "volume": 75.519, "quote_volume": 3334.82445, "trades": 120, "taker_buy_quote": 1444.36949}, {"ts": 1775891580000, "open": 44.25, "high": 44.45, "low": 44.22, "close": 44.39, "volume": 833.607, "quote_volume": 36969.10634, "trades": 337, "taker_buy_quote": 23506.15043}, {"ts": 1775891640000, "open": 44.39, "high": 44.48, "low": 44.33, "close": 44.42, "volume": 1324.77, "quote_volume": 58816.03533, "trades": 530, "taker_buy_quote": 27696.24232}, {"ts": 1775891700000, "open": 44.43, "high": 44.7, "low": 44.43, "close": 44.7, "volume": 1291.22, "quote_volume": 57521.0436, "trades": 286, "taker_buy_quote": 51269.59003}, {"ts": 1775891760000, "open": 44.65, "high": 44.79, "low": 44.65, "close": 44.7, "volume": 1372.11, "quote_volume": 61341.47663, "trades": 483, "taker_buy_quote": 4969.8458}, {"ts": 1775891820000, "open": 44.73, "high": 44.8, "low": 44.68, "close": 44.72, "volume": 339.741, "quote_volume": 15196.61491, "trades": 175, "taker_buy_quote": 12557.20957}, {"ts": 1775891880000, "open": 44.75, "high": 44.84, "low": 44.7, "close": 44.74, "volume": 305.245, "quote_volume": 13666.68562, "trades": 184, "taker_buy_quote": 4911.36839}, {"ts": 1775891940000, "open": 44.74, "high": 44.77, "low": 44.64, "close": 44.69, "volume": 428.465, "quote_volume": 19151.96382, "trades": 288, "taker_buy_quote": 3313.4284}, {"ts": 1775892000000, "open": 44.69, "high": 44.7, "low": 44.53, "close": 44.58, "volume": 219.277, "quote_volume": 9789.05004, "trades": 210, "taker_buy_quote": 2966.78146}, {"ts": 1775892060000, "open": 44.55, "high": 44.62, "low": 44.47, "close": 44.51, "volume": 129.694, "quote_volume": 5777.08027, "trades": 178, "taker_buy_quote": 2502.14945}, {"ts": 1775892120000, "open": 44.52, "high": 44.53, "low": 44.48, "close": 44.49, "volume": 70.806, "quote_volume": 3150.90054, "trades": 110, "taker_buy_quote": 1247.52022}, {"ts": 1775892180000, "open": 44.48, "high": 44.53, "low": 44.44, "close": 44.51, "volume": 456.79, "quote_volume": 20318.80477, "trades": 263, "taker_buy_quote": 6894.81305}, {"ts": 1775892240000, "open": 44.53, "high": 44.58, "low": 44.43, "close": 44.52, "volume": 259.691, "quote_volume": 11559.50828, "trades": 185, "taker_buy_quote": 4370.06904}, {"ts": 1775892300000, "open": 44.52, "high": 44.59, "low": 44.49, "close": 44.52, "volume": 214.416, "quote_volume": 9545.04702, "trades": 138, "taker_buy_quote": 1783.28965}, {"ts": 1775892360000, "open": 44.52, "high": 44.58, "low": 44.45, "close": 44.54, "volume": 359.836, "quote_volume": 16013.94139, "trades": 215, "taker_buy_quote": 6884.58112}, {"ts": 1775892420000, "open": 44.54, "high": 44.6, "low": 44.4, "close": 44.44, "volume": 478.347, "quote_volume": 21262.49807, "trades": 233, "taker_buy_quote": 16238.00455}, {"ts": 1775892480000, "open": 44.44, "high": 44.53, "low": 44.44, "close": 44.5, "volume": 265.072, "quote_volume": 11795.66918, "trades": 249, "taker_buy_quote": 2646.26375}, {"ts": 1775892540000, "open": 44.5, "high": 44.63, "low": 44.49, "close": 44.6, "volume": 271.244, "quote_volume": 12093.96955, "trades": 156, "taker_buy_quote": 9738.14294}, {"ts": 1775892600000, "open": 44.59, "high": 44.59, "low": 44.43, "close": 44.46, "volume": 181.828, "quote_volume": 8096.13077, "trades": 157, "taker_buy_quote": 4754.46212}, {"ts": 1775892660000, "open": 44.45, "high": 44.61, "low": 44.4, "close": 44.45, "volume": 1354.113, "quote_volume": 60203.90318, "trades": 303, "taker_buy_quote": 19695.57136}, {"ts": 1775892720000, "open": 44.45, "high": 44.47, "low": 44.24, "close": 44.34, "volume": 608.226, "quote_volume": 26974.25389, "trades": 264, "taker_buy_quote": 15607.89762}, {"ts": 1775892780000, "open": 44.3, "high": 44.33, "low": 44.1, "close": 44.16, "volume": 535.494, "quote_volume": 23664.02905, "trades": 190, "taker_buy_quote": 13096.04073}, {"ts": 1775892840000, "open": 44.15, "high": 44.23, "low": 44.1, "close": 44.17, "volume": 153.857, "quote_volume": 6799.51495, "trades": 76, "taker_buy_quote": 1503.47904}, {"ts": 1775892900000, "open": 44.16, "high": 44.16, "low": 43.91, "close": 43.94, "volume": 1023.448, "quote_volume": 45036.79641, "trades": 237, "taker_buy_quote": 24412.8123}, {"ts": 1775892960000, "open": 43.9, "high": 43.96, "low": 43.81, "close": 43.89, "volume": 727.694, "quote_volume": 31940.69445, "trades": 204, "taker_buy_quote": 7412.38179}, {"ts": 1775893020000, "open": 43.91, "high": 43.93, "low": 43.84, "close": 43.9, "volume": 150.067, "quote_volume": 6587.06215, "trades": 57, "taker_buy_quote": 995.6098}, {"ts": 1775893080000, "open": 43.9, "high": 43.9, "low": 43.68, "close": 43.75, "volume": 668.489, "quote_volume": 29277.18903, "trades": 137, "taker_buy_quote": 3990.80998}, {"ts": 1775893140000, "open": 43.72, "high": 43.77, "low": 43.67, "close": 43.77, "volume": 405.8, "quote_volume": 17734.62427, "trades": 93, "taker_buy_quote": 9301.80224}, {"ts": 1775893200000, "open": 43.77, "high": 43.77, "low": 43.58, "close": 43.67, "volume": 576.162, "quote_volume": 25160.87114, "trades": 141, "taker_buy_quote": 3766.41518}, {"ts": 1775893260000, "open": 43.67, "high": 43.71, "low": 43.57, "close": 43.58, "volume": 1132.194, "quote_volume": 49411.72307, "trades": 300, "taker_buy_quote": 16202.06479}, {"ts": 1775893320000, "open": 43.55, "high": 43.59, "low": 43.51, "close": 43.57, "volume": 364.049, "quote_volume": 15853.39994, "trades": 197, "taker_buy_quote": 3831.95278}, {"ts": 1775893380000, "open": 43.57, "high": 43.71, "low": 43.56, "close": 43.67, "volume": 298.988, "quote_volume": 13050.66641, "trades": 113, "taker_buy_quote": 6943.87678}, {"ts": 1775893440000, "open": 43.67, "high": 43.67, "low": 43.5, "close": 43.56, "volume": 142.802, "quote_volume": 6219.81284, "trades": 163, "taker_buy_quote": 1255.47016}, {"ts": 1775893500000, "open": 43.58, "high": 43.72, "low": 43.56, "close": 43.61, "volume": 200.744, "quote_volume": 8762.50665, "trades": 104, "taker_buy_quote": 4930.24396}, {"ts": 1775893560000, "open": 43.61, "high": 43.62, "low": 43.56, "close": 43.59, "volume": 438.038, "quote_volume": 19103.01419, "trades": 72, "taker_buy_quote": 1010.88003}, {"ts": 1775893620000, "open": 43.6, "high": 43.64, "low": 43.55, "close": 43.64, "volume": 285.361, "quote_volume": 12438.30743, "trades": 91, "taker_buy_quote": 2996.13511}, {"ts": 1775893680000, "open": 43.64, "high": 43.67, "low": 43.59, "close": 43.64, "volume": 130.962, "quote_volume": 5715.48461, "trades": 83, "taker_buy_quote": 3020.21158}, {"ts": 1775893740000, "open": 43.64, "high": 43.66, "low": 43.54, "close": 43.54, "volume": 307.447, "quote_volume": 13402.84552, "trades": 230, "taker_buy_quote": 3710.30768}, {"ts": 1775893800000, "open": 43.53, "high": 43.57, "low": 43.43, "close": 43.43, "volume": 801.576, "quote_volume": 34872.54396, "trades": 245, "taker_buy_quote": 6144.74463}, {"ts": 1775893860000, "open": 43.42, "high": 43.45, "low": 43.36, "close": 43.45, "volume": 671.966, "quote_volume": 29174.51576, "trades": 146, "taker_buy_quote": 17787.43959}, {"ts": 1775893920000, "open": 43.45, "high": 43.45, "low": 43.37, "close": 43.39, "volume": 923.646, "quote_volume": 40086.34595, "trades": 77, "taker_buy_quote": 30918.90082}, {"ts": 1775893980000, "open": 43.38, "high": 43.65, "low": 43.37, "close": 43.65, "volume": 612.063, "quote_volume": 26611.42961, "trades": 109, "taker_buy_quote": 24622.75769}, {"ts": 1775894040000, "open": 43.62, "high": 43.62, "low": 43.59, "close": 43.62, "volume": 54.871, "quote_volume": 2392.56459, "trades": 15, "taker_buy_quote": 886.58466}]